株価チャート
2011/08/05~2011/12/30
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2011 |
12/30 | 520 | 521 | 517 | 517 | -0.67% | 8,400 | - | -6.51% | - | - |
12/29 | 519 | 534 | 514 | 521 | -1.05% | 25,800 | - | -6.05% | - | - |
12/28 | 517 | 526 | 515 | 526 | -4.45% | 53,600 | - | -5.23% | - | - |
12/27 | 550 | 553 | 549 | 551 | -0.27% | 72,000 | - | -0.99% | - | - |
12/26 | 551 | 558 | 545 | 552 | -0.99% | 41,000 | - | -0.72% | - | - |
12/22 | 558 | 560 | 558 | 558 | -0.27% | 16,600 | - | +0.27% | - | - |
12/21 | 558 | 560 | 558 | 559 | +0.36% | 15,400 | - | +0.54% | - | - |
12/20 | 557 | 560 | 556 | 557 | -0.09% | 13,400 | - | +0.18% | - | - |
12/19 | 561 | 561 | 555 | 558 | -0.54% | 10,200 | - | +0.45% | - | - |
12/16 | 561 | 562 | 560 | 561 | +0.09% | 5,600 | - | +0.99% | - | - |
12/15 | 565 | 565 | 560 | 560 | -0.8% | 15,200 | - | +0.9% | - | - |
12/14 | 562 | 565 | 562 | 565 | +0.18% | 8,000 | - | +1.71% | - | - |
12/13 | 563 | 564 | 562 | 564 | +0.27% | 8,600 | - | +1.71% | - | - |
12/12 | 563 | 563 | 562 | 562 | -0.09% | 7,200 | - | +1.44% | - | - |
12/09 | 561 | 563 | 559 | 563 | +0.18% | 16,400 | - | +1.53% | - | - |
12/08 | 562 | 563 | 561 | 562 | +0.09% | 5,000 | - | +1.35% | - | - |
12/07 | 557 | 561 | 557 | 561 | +0.72% | 6,800 | - | +1.26% | - | - |
12/06 | 557 | 562 | 556 | 557 | 0% | 12,800 | - | +0.54% | - | - |
12/05 | 559 | 560 | 555 | 557 | -0.36% | 7,200 | - | +0.54% | - | - |
12/02 | 559 | 559 | 553 | 559 | 0% | 1,600 | - | +0.9% | - | - |
12/01 | 559 | 559 | 553 | 559 | +1.54% | 4,400 | - | +1.08% | - | - |
11/30 | 553 | 555 | 548 | 551 | -1.17% | 3,600 | - | -0.45% | - | - |
11/29 | 546 | 557 | 545 | 557 | +1.46% | 4,800 | - | +0.72% | - | - |
11/28 | 545 | 549 | 544 | 549 | +0.92% | 3,000 | - | -0.72% | - | - |
11/25 | 543 | 549 | 543 | 544 | -0.91% | 3,800 | - | -1.63% | - | - |
11/24 | 541 | 550 | 541 | 549 | +1.01% | 3,000 | - | -0.72% | - | - |
11/22 | 543 | 550 | 543 | 544 | -0.28% | 3,400 | - | -1.9% | - | - |
11/21 | 547 | 548 | 544 | 545 | -0.55% | 3,600 | - | -1.62% | - | - |
11/18 | 548 | 549 | 548 | 548 | -1.62% | 2,600 | - | -1.26% | - | - |
11/17 | 548 | 557 | 548 | 557 | +1.64% | 5,400 | - | +0.36% | - | - |
11/16 | 556 | 556 | 548 | 548 | -1.97% | 5,600 | - | -1.26% | - | - |
11/15 | 560 | 560 | 559 | 559 | +1.36% | 3,200 | - | +0.54% | - | - |
11/14 | 561 | 562 | 551 | 552 | +0.18% | 2,000 | - | -0.63% | - | - |
11/11 | 548 | 562 | 546 | 551 | -0.72% | 2,200 | - | -0.81% | - | - |
11/10 | 554 | 559 | 549 | 555 | 0% | 2,800 | - | -0.09% | - | - |
11/09 | 559 | 559 | 545 | 555 | -0.54% | 8,400 | - | -0.09% | - | - |
11/08 | 556 | 559 | 555 | 558 | -0.54% | 4,200 | - | +0.45% | - | - |
11/07 | 562 | 562 | 561 | 561 | +0.45% | 1,800 | - | +0.99% | - | - |
11/04 | 564 | 564 | 556 | 558 | +0.45% | 1,400 | - | +0.72% | - | - |
11/02 | 557 | 559 | 555 | 556 | -1.16% | 5,200 | - | +0.45% | - | - |
11/01 | 559 | 563 | 558 | 562 | -0.18% | 4,400 | - | +1.63% | - | - |
10/31 | 556 | 565 | 556 | 563 | +1.44% | 4,200 | - | +2.18% | - | - |
10/28 | 549 | 558 | 549 | 555 | +0.91% | 4,800 | - | +0.91% | - | - |
10/27 | 551 | 551 | 543 | 550 | -0.18% | 4,800 | - | +0.18% | - | - |
10/26 | 550 | 553 | 548 | 551 | -0.09% | 2,400 | - | +0.55% | - | - |
10/25 | 552 | 552 | 550 | 552 | 0% | 2,000 | - | +0.64% | - | - |
10/24 | 553 | 553 | 552 | 552 | -0.18% | 1,800 | - | +0.82% | - | - |
10/21 | 553 | 559 | 553 | 553 | 0% | 1,000 | - | +1.01% | - | - |
10/20 | 559 | 559 | 552 | 553 | 0% | 1,200 | - | +1.01% | - | - |
10/19 | 552 | 558 | 552 | 553 | -0.63% | 1,600 | - | +1.19% | - | - |
10/18 | 558 | 558 | 556 | 556 | -0.27% | 3,600 | - | +1.83% | - | - |
10/17 | 559 | 562 | 558 | 558 | -0.45% | 2,000 | - | +2.29% | - | - |
10/14 | 563 | 565 | 558 | 560 | -0.44% | 3,400 | - | +2.94% | - | - |
10/13 | 557 | 563 | 557 | 563 | +1.08% | 1,600 | - | +3.59% | - | - |
10/12 | 548 | 563 | 548 | 557 | -0.63% | 5,000 | - | +2.68% | - | - |
10/11 | 559 | 565 | 548 | 560 | +2.28% | 3,800 | - | +3.32% | - | - |
10/07 | 554 | 555 | 546 | 548 | -0.45% | 1,400 | - | +1.2% | - | - |
10/06 | 550 | 550 | 545 | 550 | +0.46% | 3,200 | - | +1.85% | - | - |
10/05 | 550 | 550 | 548 | 548 | -0.36% | 4,600 | - | +1.39% | - | - |
10/04 | 550 | 553 | 549 | 550 | -0.09% | 2,200 | - | +1.76% | - | - |
10/03 | 552 | 552 | 549 | 550 | -0.81% | 5,400 | - | +1.85% | - | - |
09/30 | 550 | 555 | 550 | 555 | +1.19% | 3,400 | 103億6915万 | +2.88% | 13.41 | 0.87 |
09/29 | 541 | 548 | 541 | 548 | +1.48% | 6,000 | - | +1.86% | - | - |
09/28 | 538 | 545 | 531 | 540 | +1.03% | 5,200 | - | +0.37% | - | - |
09/27 | 537 | 537 | 517 | 535 | +2.39% | 9,400 | - | -0.65% | - | - |
09/26 | 527 | 527 | 515 | 522 | -0.95% | 4,400 | - | -2.97% | - | - |
09/22 | 533 | 533 | 527 | 527 | -1.22% | 2,400 | - | -2.04% | - | - |
09/21 | 531 | 535 | 531 | 534 | +0.57% | 2,000 | - | -1.02% | - | - |
09/20 | 532 | 535 | 531 | 531 | -2.93% | 4,800 | - | -1.58% | - | - |
09/16 | 536 | 547 | 536 | 547 | +1.2% | 10,800 | - | +1.39% | - | - |
09/15 | 540 | 546 | 539 | 540 | +0.28% | 5,000 | - | +0.19% | - | - |
09/14 | 548 | 550 | 539 | 539 | -1.64% | 7,800 | - | +0.09% | - | - |
09/13 | 537 | 550 | 537 | 548 | +1.96% | 9,400 | - | +1.96% | - | - |
09/12 | 540 | 554 | 534 | 537 | -1.2% | 14,600 | - | +0.19% | - | - |
09/09 | 545 | 547 | 537 | 544 | +0.09% | 11,600 | - | +1.59% | - | - |
09/08 | 543 | 543 | 535 | 543 | +0.18% | 1,400 | - | +1.69% | - | - |
09/07 | 529 | 542 | 529 | 542 | +2.55% | 4,200 | - | +1.69% | - | - |
09/06 | 535 | 535 | 525 | 529 | -1.21% | 9,200 | - | -0.66% | - | - |
09/05 | 536 | 536 | 535 | 535 | -1.38% | 1,600 | - | +0.56% | - | - |
09/02 | 538 | 545 | 537 | 543 | +0.84% | 8,600 | - | +1.97% | - | - |
09/01 | 537 | 543 | 537 | 538 | -0.37% | 5,000 | - | +1.32% | - | - |
08/31 | 543 | 543 | 540 | 540 | -0.55% | 4,000 | - | +1.69% | - | - |
08/30 | 544 | 544 | 537 | 543 | -0.18% | 4,800 | - | +2.26% | - | - |
08/29 | 541 | 544 | 535 | 544 | +0.65% | 5,400 | - | +2.45% | - | - |
08/26 | 539 | 541 | 539 | 541 | +1.12% | 1,600 | - | +1.79% | - | - |
08/25 | 541 | 541 | 528 | 535 | -1.11% | 5,600 | - | +0.66% | - | - |
08/24 | 541 | 541 | 532 | 541 | +0.75% | 3,000 | - | +1.79% | - | - |
08/23 | 540 | 541 | 535 | 537 | +0.47% | 5,000 | - | +1.04% | - | - |
08/22 | 539 | 540 | 534 | 534 | -0.74% | 8,400 | - | +0.38% | - | - |
08/19 | 531 | 538 | 531 | 538 | +0.37% | 4,800 | - | +1.13% | - | - |
08/18 | 540 | 541 | 535 | 536 | -0.46% | 6,600 | - | +0.75% | - | - |
08/17 | 539 | 541 | 537 | 539 | -0.19% | 4,800 | - | +1.22% | - | - |
08/16 | 540 | 542 | 534 | 540 | +0.19% | 4,600 | - | +1.41% | - | - |
08/15 | 537 | 539 | 533 | 539 | +2.47% | 7,800 | - | +1.41% | - | - |
08/12 | 528 | 530 | 524 | 526 | +0.29% | 4,200 | - | -1.04% | - | - |
08/11 | 525 | 525 | 509 | 524 | -0.57% | 4,000 | - | -1.32% | - | - |
08/10 | 510 | 527 | 507 | 527 | +4.56% | 9,400 | - | -0.94% | - | - |
08/09 | 505 | 506 | 500 | 504 | -1.18% | 12,600 | - | -5.26% | - | - |
08/08 | 510 | 515 | 510 | 510 | -0.97% | 10,600 | - | -4.14% | - | - |
08/05 | 518 | 518 | 513 | 515 | -0.96% | 10,400 | - | -3.38% | - | - |