株価チャート
2011/07/14～2011/12/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2011 |
| 12/08 | 482 | 485 | 478 | 483 | -0.55% | 5,056,800 | - | +1.75% | - | - |
| 12/07 | 477 | 486 | 473 | 486 | -0.21% | 8,678,100 | - | +2.1% | - | - |
| 12/06 | 485 | 495 | 482 | 487 | -0.34% | 6,817,800 | - | +2.1% | - | - |
| 12/05 | 490 | 494 | 480 | 489 | +3.31% | 9,685,200 | - | +2.02% | - | - |
| 12/02 | 471 | 478 | 468 | 473 | +1.36% | 8,501,400 | - | -1.46% | - | - |
| 12/01 | 476 | 483 | 446 | 467 | +1.97% | 17,959,500 | - | -3.18% | - | - |
| 11/30 | 448 | 458 | 448 | 458 | 0% | 6,694,200 | - | -5.44% | - | - |
| 11/29 | 453 | 459 | 450 | 458 | +1.4% | 5,046,000 | - | -6.02% | - | - |
| 11/28 | 458 | 459 | 449 | 451 | -0.15% | 5,206,500 | - | -7.7% | - | - |
| 11/25 | 440 | 462 | 438 | 452 | +2.65% | 9,618,900 | - | -8.32% | - | - |
| 11/24 | 448 | 448 | 439 | 440 | -3.72% | 7,582,800 | - | -11.22% | - | - |
| 11/22 | 452 | 460 | 452 | 457 | +0.88% | 5,879,400 | - | -8.53% | - | - |
| 11/21 | 458 | 459 | 453 | 453 | -1.38% | 5,079,900 | - | -9.87% | - | - |
| 11/18 | 459 | 463 | 458 | 460 | -0.86% | 4,560,900 | - | -9.16% | - | - |
| 11/17 | 465 | 465 | 458 | 464 | -0.64% | 5,094,300 | - | -8.91% | - | - |
| 11/16 | 475 | 476 | 465 | 467 | -1.96% | 6,802,500 | - | -8.85% | - | - |
| 11/15 | 479 | 480 | 474 | 476 | -1.38% | 4,633,200 | - | -7.57% | - | - |
| 11/14 | 485 | 486 | 481 | 483 | +0.77% | 3,694,200 | - | -6.64% | - | - |
| 11/11 | 486 | 489 | 477 | 479 | -1.17% | 5,962,800 | - | -7.88% | - | - |
| 11/10 | 492 | 492 | 482 | 485 | -3.64% | 8,499,600 | - | -7.15% | - | - |
| 11/09 | 497 | 503 | 496 | 503 | +1.62% | 4,151,400 | - | -4.01% | - | - |
| 11/08 | 494 | 501 | 494 | 495 | 0% | 4,431,300 | - | -5.71% | - | - |
| 11/07 | 502 | 503 | 494 | 495 | -2.43% | 6,769,800 | - | -6.07% | - | - |
| 11/04 | 509 | 510 | 502 | 507 | +0.86% | 4,643,100 | - | -4.1% | - | - |
| 11/02 | 510 | 510 | 501 | 503 | -2.14% | 5,645,400 | - | -5.09% | - | - |
| 11/01 | 515 | 517 | 509 | 514 | +0.39% | 3,522,000 | - | -3.2% | - | - |
| 10/31 | 527 | 534 | 512 | 512 | -3.46% | 6,334,800 | - | -3.76% | - | - |
| 10/28 | 532 | 533 | 524 | 530 | +1.79% | 4,522,800 | - | -0.31% | - | - |
| 10/27 | 514 | 522 | 511 | 521 | +1.43% | 3,458,100 | - | -2.07% | - | - |
| 10/26 | 507 | 517 | 502 | 514 | -0.84% | 4,975,200 | - | -3.45% | - | - |
| 10/25 | 528 | 528 | 516 | 518 | -1.58% | 3,695,700 | - | -2.63% | - | - |
| 10/24 | 526 | 532 | 525 | 526 | -0.57% | 4,007,400 | - | -1.25% | - | - |
| 10/21 | 532 | 533 | 526 | 529 | -0.69% | 4,551,900 | - | -0.69% | - | - |
| 10/20 | 536 | 538 | 532 | 533 | -1.66% | 4,759,500 | - | +0.19% | - | - |
| 10/19 | 541 | 543 | 539 | 542 | +1.18% | 3,753,000 | - | +1.88% | - | - |
| 10/18 | 535 | 541 | 535 | 536 | -0.68% | 2,400,000 | - | +0.88% | - | - |
| 10/17 | 538 | 541 | 534 | 539 | +1.63% | 3,296,100 | - | +1.76% | - | - |
| 10/14 | 535 | 535 | 528 | 531 | -1% | 5,418,300 | - | +0.32% | - | - |
| 10/13 | 537 | 537 | 531 | 536 | +0.69% | 2,626,800 | - | +1.71% | - | - |
| 10/12 | 541 | 543 | 532 | 532 | -1.11% | 3,517,800 | - | +1.2% | - | - |
| 10/11 | 541 | 542 | 533 | 538 | +0.81% | 3,695,100 | - | +2.54% | - | - |
| 10/07 | 540 | 540 | 532 | 534 | -1.05% | 3,834,000 | - | +2.1% | - | - |
| 10/06 | 537 | 542 | 534 | 540 | +1.06% | 5,977,500 | - | +3.38% | - | - |
| 10/05 | 538 | 539 | 530 | 534 | -1.17% | 6,130,200 | - | +2.5% | - | - |
| 10/04 | 538 | 543 | 534 | 540 | +1.19% | 7,294,800 | - | +3.91% | - | - |
| 10/03 | 530 | 537 | 528 | 534 | -1.11% | 6,566,400 | - | +3.09% | - | - |
| 09/30 | 542 | 544 | 537 | 540 | 0% | 6,275,700 | 1兆1485億 | +4.65% | 110.62 | 1.39 |
| 09/29 | 533 | 543 | 532 | 540 | +0.68% | 5,902,200 | - | +4.85% | - | - |
| 09/28 | 528 | 537 | 526 | 536 | +0.25% | 6,559,800 | - | +4.55% | - | - |
| 09/27 | 527 | 535 | 524 | 535 | +1.97% | 6,526,500 | - | +4.49% | - | - |
| 09/26 | 523 | 532 | 520 | 525 | -0.19% | 7,046,700 | - | +2.88% | - | - |
| 09/22 | 521 | 528 | 519 | 526 | +0.64% | 5,811,000 | - | +3.07% | - | - |
| 09/21 | 522 | 528 | 520 | 522 | +0.45% | 2,901,300 | - | +2.62% | - | - |
| 09/20 | 519 | 525 | 518 | 520 | -1.02% | 3,637,200 | - | +2.36% | - | - |
| 09/16 | 532 | 533 | 525 | 525 | -1.07% | 4,678,500 | - | +3.62% | - | - |
| 09/15 | 524 | 531 | 524 | 531 | +2.38% | 6,408,600 | - | +4.73% | - | - |
| 09/14 | 520 | 522 | 517 | 519 | -0.38% | 5,190,300 | - | +2.71% | - | - |
| 09/13 | 514 | 523 | 512 | 521 | +1.36% | 5,020,200 | - | +3.31% | - | - |
| 09/12 | 510 | 516 | 509 | 514 | -1.85% | 6,213,600 | - | +2.12% | - | - |
| 09/09 | 519 | 526 | 516 | 523 | +0.83% | 14,146,800 | - | +4.25% | - | - |
| 09/08 | 505 | 520 | 505 | 519 | +3.46% | 8,488,800 | - | +3.59% | - | - |
| 09/07 | 507 | 507 | 498 | 502 | +0.8% | 4,992,600 | - | +0.13% | - | - |
| 09/06 | 500 | 504 | 498 | 498 | -0.8% | 4,956,600 | - | -0.86% | - | - |
| 09/05 | 498 | 504 | 498 | 502 | -0.07% | 3,620,100 | - | -0.46% | - | - |
| 09/02 | 500 | 505 | 498 | 502 | -0.73% | 7,176,600 | - | -0.59% | - | - |
| 09/01 | 510 | 511 | 503 | 506 | -0.39% | 4,644,600 | - | -0.07% | - | - |
| 08/31 | 505 | 509 | 503 | 508 | +0.53% | 5,678,700 | - | +0.13% | - | - |
| 08/30 | 506 | 509 | 503 | 505 | +0.73% | 6,492,600 | - | -0.59% | - | - |
| 08/29 | 498 | 503 | 495 | 501 | +1.14% | 5,846,400 | - | -1.7% | - | - |
| 08/26 | 494 | 498 | 493 | 496 | +0.07% | 4,059,900 | - | -3% | - | - |
| 08/25 | 503 | 503 | 495 | 495 | -0.54% | 4,508,400 | - | -3.44% | - | - |
| 08/24 | 500 | 502 | 496 | 498 | -0.2% | 5,953,800 | - | -3.11% | - | - |
| 08/23 | 503 | 510 | 497 | 499 | -0.86% | 10,479,000 | - | -3.29% | - | - |
| 08/22 | 500 | 505 | 498 | 503 | +0.67% | 5,771,100 | - | -2.64% | - | - |
| 08/19 | 496 | 503 | 495 | 500 | -0.92% | 4,939,800 | - | -3.66% | - | - |
| 08/18 | 502 | 510 | 502 | 505 | +0.6% | 6,898,800 | - | -2.95% | - | - |
| 08/17 | 505 | 506 | 500 | 502 | -0.66% | 3,992,100 | - | -3.71% | - | - |
| 08/16 | 509 | 510 | 502 | 505 | -0.66% | 5,205,600 | - | -3.44% | - | - |
| 08/15 | 509 | 511 | 504 | 508 | +0.79% | 4,983,000 | - | -2.99% | - | - |
| 08/12 | 506 | 508 | 500 | 504 | +0.27% | 7,051,800 | - | -3.94% | - | - |
| 08/11 | 487 | 504 | 486 | 503 | +1.96% | 8,645,400 | - | -4.55% | - | - |
| 08/10 | 491 | 495 | 490 | 493 | +1.79% | 9,668,400 | - | -6.57% | - | - |
| 08/09 | 480 | 485 | 475 | 485 | -1.56% | 11,568,600 | - | -8.55% | - | - |
| 08/08 | 497 | 498 | 491 | 492 | -2.12% | 12,916,800 | - | -7.46% | - | - |
| 08/05 | 510 | 511 | 503 | 503 | -3.52% | 10,752,000 | - | -5.63% | - | - |
| 08/04 | 522 | 529 | 518 | 521 | -0.19% | 5,168,400 | - | -2.37% | - | - |
| 08/03 | 528 | 530 | 521 | 522 | -1.63% | 6,432,600 | - | -2.18% | - | - |
| 08/02 | 529 | 532 | 526 | 531 | -0.56% | 5,619,300 | - | -0.38% | - | - |
| 08/01 | 528 | 536 | 526 | 534 | +0.56% | 5,444,400 | - | +0.19% | - | - |
| 07/29 | 533 | 537 | 528 | 531 | -0.81% | 6,448,500 | - | -0.19% | - | - |
| 07/28 | 535 | 540 | 534 | 535 | -0.62% | 4,066,200 | - | +0.82% | - | - |
| 07/27 | 535 | 539 | 533 | 539 | +0.62% | 4,109,400 | - | +1.44% | - | - |
| 07/26 | 537 | 539 | 533 | 535 | -0.43% | 3,097,800 | - | +1.01% | - | - |
| 07/25 | 540 | 540 | 535 | 538 | -0.19% | 3,062,700 | - | +1.83% | - | - |
| 07/22 | 537 | 541 | 536 | 539 | +0.5% | 4,101,600 | - | +2.21% | - | - |
| 07/21 | 532 | 537 | 531 | 536 | -0.19% | 5,063,700 | - | +1.9% | - | - |
| 07/20 | 535 | 538 | 534 | 537 | +0.62% | 2,169,900 | - | +2.09% | - | - |
| 07/19 | 536 | 538 | 534 | 534 | -0.99% | 2,896,500 | - | +1.65% | - | - |
| 07/15 | 534 | 540 | 533 | 539 | +1.25% | 3,392,100 | - | +2.86% | - | - |
| 07/14 | 534 | 535 | 529 | 532 | -0.81% | 4,446,900 | - | +1.59% | - | - |
