株価チャート
2011/04/21~2011/09/15
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 |
---|
2013 | 12/1, 株式分割 1→200 |
2011 |
09/15 | 149 | 152 | 149 | 152 | +1.94% | 1,400 | - | -4.25% | - | - |
09/14 | 158 | 159 | 148 | 149 | -6.07% | 13,400 | - | -6.07% | - | - |
09/13 | 162 | 162 | 159 | 159 | -2.15% | 4,400 | - | 0% | - | - |
09/12 | 158 | 163 | 157 | 163 | +0.46% | 7,800 | - | +2.2% | - | - |
09/09 | 161 | 163 | 160 | 162 | +0.47% | 5,000 | - | +1.73% | - | - |
09/08 | 164 | 164 | 161 | 161 | -1.83% | 4,400 | - | +1.9% | - | - |
09/07 | 161 | 164 | 161 | 164 | +0.92% | 400 | - | +3.8% | - | - |
09/06 | 162 | 163 | 159 | 163 | +0.15% | 14,800 | - | +2.85% | - | - |
09/05 | 161 | 162 | 161 | 162 | -1.52% | 5,400 | - | +2.69% | - | - |
09/02 | 165 | 165 | 163 | 165 | -1.05% | 2,600 | - | +4.27% | - | - |
09/01 | 167 | 168 | 165 | 167 | +0.3% | 6,400 | - | +5.38% | - | - |
08/31 | 165 | 167 | 163 | 166 | +1.53% | 13,400 | - | +5.06% | - | - |
08/30 | 160 | 165 | 160 | 164 | +0.62% | 8,200 | - | +3.48% | - | - |
08/29 | 163 | 164 | 159 | 163 | -0.76% | 7,000 | - | +2.85% | - | - |
08/26 | 158 | 164 | 157 | 164 | +4.3% | 2,000 | - | +3.64% | - | - |
08/25 | 153 | 158 | 153 | 157 | -0.95% | 800 | - | -0.63% | - | - |
08/24 | 159 | 159 | 159 | 159 | +4.62% | 200 | - | +0.32% | - | - |
08/23 | 152 | 152 | 152 | 152 | 0% | 200 | - | -4.72% | - | - |
08/22 | 152 | 152 | 152 | 152 | 0% | 200 | - | -4.72% | - | - |
08/19 | 159 | 159 | 151 | 152 | -4.42% | 2,600 | - | -5.31% | - | - |
08/18 | 159 | 159 | 159 | 159 | +2.26% | 200 | - | -1.55% | - | - |
08/17 | 155 | 155 | 155 | 155 | +1.14% | 200 | - | -3.73% | - | - |
08/16 | 161 | 161 | 153 | 153 | -2.39% | 5,200 | - | -5.4% | - | - |
08/15 | 161 | 161 | 155 | 157 | -1.26% | 1,600 | - | -3.09% | - | - |
08/12 | 155 | 159 | 152 | 159 | +2.58% | 1,200 | - | -2.45% | - | - |
08/11 | 155 | 155 | 155 | 155 | 0% | 1,000 | - | -5.49% | - | - |
08/10 | 151 | 158 | 151 | 155 | +3.33% | 1,200 | - | -5.49% | - | - |
08/09 | 141 | 150 | 140 | 150 | -1.32% | 16,600 | - | -9.09% | - | - |
08/08 | 155 | 156 | 145 | 152 | -1.3% | 22,200 | - | -8.43% | - | - |
08/05 | 153 | 155 | 153 | 154 | -5.38% | 4,800 | - | -7.78% | - | - |
08/04 | 165 | 170 | 163 | 163 | +0.15% | 14,600 | - | -3.13% | - | - |
08/03 | 165 | 165 | 163 | 163 | +1.25% | 5,800 | - | -3.27% | - | - |
08/02 | 161 | 163 | 161 | 161 | -3.02% | 1,000 | - | -4.46% | - | - |
08/01 | 161 | 166 | 161 | 166 | +3.44% | 1,000 | - | -2.07% | - | - |
07/29 | 163 | 163 | 160 | 160 | -1.54% | 5,800 | - | -5.33% | - | - |
07/28 | 161 | 163 | 160 | 163 | +1.25% | 2,400 | - | -4.41% | - | - |
07/27 | 166 | 166 | 158 | 161 | -3.75% | 8,000 | - | -5.59% | - | - |
07/26 | 166 | 167 | 166 | 167 | -0.45% | 2,200 | - | -1.91% | - | - |
07/25 | 166 | 168 | 165 | 168 | +1.06% | 1,800 | - | -1.47% | - | - |
07/22 | 166 | 166 | 165 | 166 | -0.3% | 2,000 | - | -1.92% | - | - |
07/21 | 167 | 168 | 166 | 166 | +0.15% | 1,400 | - | -1.63% | - | - |
07/20 | 166 | 168 | 166 | 166 | -0.9% | 1,800 | - | -1.78% | - | - |
07/19 | 168 | 168 | 164 | 168 | +0.6% | 2,400 | - | -0.89% | - | - |
07/15 | 168 | 168 | 167 | 167 | -0.6% | 2,400 | - | -0.89% | - | - |
07/14 | 166 | 168 | 165 | 168 | +1.36% | 9,000 | - | -0.3% | - | - |
07/13 | 163 | 167 | 163 | 165 | -2.65% | 5,400 | - | -1.64% | - | - |
07/12 | 169 | 171 | 165 | 170 | -1.59% | 14,600 | - | +1.04% | - | - |
07/11 | 175 | 175 | 173 | 173 | -1% | 600 | - | +3.29% | - | - |
07/08 | 172 | 175 | 170 | 174 | 0% | 4,200 | - | +4.34% | - | - |
07/07 | 173 | 177 | 166 | 174 | -1.13% | 7,000 | - | +4.34% | - | - |
07/06 | 174 | 177 | 172 | 176 | +3.07% | 2,800 | - | +6.17% | - | - |
07/05 | 169 | 175 | 169 | 171 | -2.29% | 3,000 | - | +3.01% | - | - |
07/04 | 172 | 175 | 172 | 175 | +1.74% | 3,400 | - | +5.42% | - | - |
07/01 | 171 | 172 | 171 | 172 | +1.18% | 2,200 | - | +4.24% | - | - |
06/30 | 169 | 173 | 169 | 170 | -1.45% | 3,400 | 25億8400万 | +3.03% | 10.85 | 0.67 |
06/29 | 173 | 173 | 168 | 173 | +1.62% | 5,000 | - | +5.18% | - | - |
06/28 | 167 | 175 | 167 | 170 | -6.73% | 13,800 | - | +3.51% | - | - |
06/27 | 180 | 182 | 175 | 182 | +4% | 23,600 | - | +10.98% | - | - |
06/24 | 173 | 175 | 170 | 175 | +2.49% | 9,000 | - | +7.36% | - | - |
06/23 | 168 | 171 | 168 | 171 | +1.94% | 11,000 | - | +4.75% | - | - |
06/22 | 163 | 168 | 163 | 168 | +4.69% | 8,400 | - | +2.76% | - | - |
06/21 | 162 | 165 | 159 | 160 | +3.39% | 23,400 | - | -1.84% | - | - |
06/20 | 158 | 158 | 155 | 155 | -1.75% | 4,800 | - | -5.06% | - | - |
06/17 | 158 | 158 | 154 | 158 | -1.25% | 2,600 | - | -3.96% | - | - |
06/15 | 156 | 162 | 156 | 160 | -1.09% | 5,000 | - | -3.33% | - | - |
06/14 | 162 | 163 | 158 | 161 | -0.62% | 1,400 | - | -2.86% | - | - |
06/13 | 157 | 162 | 155 | 162 | +1.72% | 2,000 | - | -2.84% | - | - |
06/10 | 158 | 160 | 151 | 160 | -0.78% | 11,400 | - | -5.06% | - | - |
06/09 | 158 | 161 | 158 | 161 | +1.26% | 1,000 | - | -4.32% | - | - |
06/08 | 159 | 159 | 159 | 159 | -1.4% | 600 | - | -6.07% | - | - |
06/07 | 158 | 161 | 158 | 161 | +0.63% | 600 | - | -4.73% | - | - |
06/06 | 165 | 165 | 158 | 160 | -3.03% | 2,200 | - | -5.33% | - | - |
06/03 | 166 | 166 | 165 | 165 | -1.2% | 600 | - | -2.37% | - | - |
06/02 | 161 | 167 | 161 | 167 | +0.45% | 1,600 | - | -1.18% | - | - |
06/01 | 166 | 172 | 166 | 166 | -1.92% | 6,400 | - | -2.21% | - | - |
05/31 | 167 | 170 | 158 | 170 | +1.95% | 10,000 | - | +0.3% | - | - |
05/30 | 162 | 167 | 162 | 166 | +3.26% | 3,800 | - | -1.63% | - | - |
05/27 | 163 | 163 | 161 | 161 | -0.92% | 1,000 | - | -4.73% | - | - |
05/26 | 163 | 163 | 160 | 163 | +1.56% | 1,800 | - | -3.85% | - | - |
05/25 | 160 | 163 | 155 | 160 | -4.33% | 19,200 | - | -5.33% | - | - |
05/24 | 164 | 167 | 163 | 167 | +2.14% | 4,600 | - | -1.04% | - | - |
05/23 | 168 | 168 | 164 | 164 | -3.68% | 6,200 | - | -2.53% | - | - |
05/20 | 173 | 175 | 170 | 170 | 0% | 5,600 | - | +1.8% | - | - |
05/19 | 170 | 175 | 170 | 170 | +0.15% | 9,400 | - | +2.41% | - | - |
05/18 | 171 | 174 | 167 | 170 | +3.82% | 2,800 | - | +2.88% | - | - |
05/17 | 167 | 167 | 164 | 164 | -3.54% | 6,000 | - | -0.91% | - | - |
05/16 | 173 | 175 | 166 | 170 | -3.14% | 18,000 | - | +3.35% | - | - |
05/13 | 185 | 185 | 175 | 175 | -5.41% | 10,800 | - | +7.36% | - | - |
05/12 | 180 | 190 | 178 | 185 | +1.37% | 6,000 | - | +14.2% | - | - |
05/11 | 178 | 183 | 177 | 183 | +2.1% | 13,600 | - | +13.35% | - | - |
05/10 | 190 | 190 | 175 | 179 | -4.67% | 24,400 | - | +11.72% | - | - |
05/09 | 166 | 189 | 165 | 188 | +10.62% | 22,800 | - | +18.67% | - | - |
05/06 | 168 | 175 | 168 | 170 | +1.04% | 4,000 | - | +8.65% | - | - |
05/02 | 166 | 175 | 166 | 168 | +0.75% | 2,200 | - | +8.23% | - | - |
04/28 | 175 | 175 | 163 | 167 | +1.22% | 5,400 | - | +8.12% | - | - |
04/27 | 165 | 170 | 162 | 165 | -0.3% | 9,600 | - | +6.82% | - | - |
04/26 | 167 | 167 | 164 | 165 | -0.6% | 5,400 | - | +7.14% | - | - |
04/25 | 173 | 173 | 164 | 166 | -3.77% | 4,800 | - | +7.79% | - | - |
04/22 | 164 | 185 | 164 | 173 | +7.14% | 11,200 | - | +12.75% | - | - |
04/21 | 160 | 165 | 160 | 161 | -2.72% | 4,200 | - | +6.62% | - | - |