株価チャート
2011/05/06～2011/09/27
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2011 |
| 09/27 | 911 | 936 | 908 | 936 | +3.77% | 327,800 | - | +6.79% | - | - |
| 09/26 | 913 | 913 | 892 | 902 | +0.95% | 286,400 | - | +3.38% | - | - |
| 09/22 | 897 | 898 | 884 | 893 | -0.5% | 299,800 | - | +2.64% | - | - |
| 09/21 | 892 | 914 | 892 | 898 | +2.81% | 327,800 | - | +3.4% | - | - |
| 09/20 | 894 | 900 | 873 | 873 | -3.54% | 571,400 | - | +0.81% | - | - |
| 09/16 | 965 | 965 | 905 | 905 | -3.42% | 1,022,600 | - | +4.62% | - | - |
| 09/15 | 925 | 964 | 922 | 937 | +3.19% | 466,200 | - | +8.57% | - | - |
| 09/14 | 924 | 954 | 898 | 908 | -1.41% | 323,200 | - | +5.7% | - | - |
| 09/13 | 902 | 923 | 895 | 921 | +2.39% | 310,600 | - | +7.59% | - | - |
| 09/12 | 897 | 903 | 881 | 900 | -0.06% | 234,000 | - | +5.58% | - | - |
| 09/09 | 888 | 900 | 876 | 900 | +1.75% | 317,600 | - | +6.01% | - | - |
| 09/08 | 895 | 900 | 869 | 885 | -0.51% | 210,000 | - | +4.43% | - | - |
| 09/07 | 875 | 898 | 875 | 889 | +5.02% | 590,400 | - | +5.08% | - | - |
| 09/06 | 872 | 872 | 841 | 847 | +0.95% | 144,400 | - | +0.18% | - | - |
| 09/05 | 833 | 841 | 827 | 839 | -0.59% | 141,000 | - | -0.89% | - | - |
| 09/02 | 836 | 854 | 833 | 844 | -0.3% | 249,200 | - | -0.53% | - | - |
| 09/01 | 832 | 855 | 832 | 846 | +0.77% | 202,200 | - | -0.35% | - | - |
| 08/31 | 873 | 873 | 829 | 840 | -4.49% | 347,400 | - | -1.24% | - | - |
| 08/30 | 875 | 887 | 865 | 879 | +2.03% | 167,000 | - | +3.17% | - | - |
| 08/29 | 872 | 878 | 852 | 862 | -1.09% | 202,200 | - | +1% | - | - |
| 08/26 | 850 | 876 | 845 | 871 | +3.51% | 292,400 | - | +1.99% | - | - |
| 08/25 | 844 | 855 | 842 | 842 | +1.51% | 160,000 | - | -1.69% | - | - |
| 08/24 | 838 | 847 | 823 | 829 | -1.01% | 243,800 | - | -3.49% | - | - |
| 08/23 | 826 | 840 | 823 | 838 | +1.7% | 126,000 | - | -2.84% | - | - |
| 08/22 | 832 | 838 | 822 | 824 | -1.08% | 91,800 | - | -4.8% | - | - |
| 08/19 | 828 | 846 | 828 | 833 | -1.77% | 60,600 | - | -4.09% | - | - |
| 08/18 | 838 | 850 | 833 | 848 | +0.3% | 146,600 | - | -2.59% | - | - |
| 08/17 | 843 | 851 | 838 | 845 | -1.11% | 89,000 | - | -2.87% | - | - |
| 08/16 | 858 | 858 | 848 | 855 | +0.65% | 73,600 | - | -1.89% | - | - |
| 08/15 | 850 | 857 | 843 | 849 | +1.07% | 65,600 | - | -2.75% | - | - |
| 08/12 | 843 | 846 | 831 | 840 | -0.24% | 136,400 | - | -3.78% | - | - |
| 08/11 | 825 | 847 | 824 | 842 | +1.45% | 114,200 | - | -3.77% | - | - |
| 08/10 | 850 | 859 | 821 | 830 | 0% | 247,200 | - | -5.36% | - | - |
| 08/09 | 812 | 838 | 800 | 830 | +0.3% | 211,200 | - | -5.79% | - | - |
| 08/08 | 825 | 835 | 821 | 828 | -1.49% | 193,600 | - | -6.39% | - | - |
| 08/05 | 830 | 843 | 828 | 840 | -2.27% | 127,400 | - | -5.3% | - | - |
| 08/04 | 871 | 872 | 855 | 860 | +0.12% | 103,600 | - | -3.32% | - | - |
| 08/03 | 870 | 871 | 855 | 859 | -2% | 159,800 | - | -3.54% | - | - |
| 08/02 | 875 | 878 | 867 | 876 | -1.07% | 93,400 | - | -1.68% | - | - |
| 08/01 | 870 | 895 | 870 | 886 | +1.37% | 179,800 | - | -0.62% | - | - |
| 07/29 | 880 | 888 | 872 | 874 | -0.74% | 104,200 | - | -1.85% | - | - |
| 07/28 | 878 | 886 | 870 | 880 | -1.35% | 131,200 | - | -1.12% | - | - |
| 07/27 | 886 | 899 | 876 | 892 | -0.39% | 106,200 | - | +0.34% | - | - |
| 07/26 | 900 | 904 | 892 | 896 | -0.44% | 121,600 | - | +0.96% | - | - |
| 07/25 | 907 | 912 | 898 | 900 | -1.8% | 105,600 | - | +1.75% | - | - |
| 07/22 | 920 | 920 | 904 | 916 | +1.55% | 282,400 | - | +3.97% | - | - |
| 07/21 | 920 | 920 | 897 | 902 | -0.93% | 135,600 | - | +2.73% | - | - |
| 07/20 | 920 | 924 | 903 | 911 | -0.33% | 190,800 | - | +3.94% | - | - |
| 07/19 | 900 | 914 | 890 | 914 | +2.07% | 298,400 | - | +4.52% | - | - |
| 07/15 | 885 | 895 | 882 | 895 | +1.76% | 261,800 | - | +2.76% | - | - |
| 07/14 | 865 | 884 | 861 | 880 | +1.38% | 297,200 | - | +1.09% | - | - |
| 07/13 | 861 | 870 | 861 | 868 | -0.29% | 139,000 | - | -0.06% | - | - |
| 07/12 | 868 | 875 | 862 | 870 | -1.36% | 229,800 | - | +0.46% | - | - |
| 07/11 | 875 | 882 | 867 | 882 | +2.08% | 183,200 | - | +1.97% | - | - |
| 07/08 | 886 | 890 | 843 | 864 | -2.43% | 474,400 | - | +0.23% | - | - |
| 07/07 | 890 | 899 | 885 | 886 | -1.83% | 150,400 | - | +2.85% | - | - |
| 07/06 | 918 | 918 | 897 | 902 | -1.85% | 150,200 | - | +5.13% | - | - |
| 07/05 | 915 | 924 | 906 | 919 | +0.49% | 217,600 | - | +7.61% | - | - |
| 07/04 | 906 | 917 | 905 | 915 | +0.99% | 170,000 | - | +7.71% | - | - |
| 07/01 | 886 | 909 | 886 | 906 | +1.74% | 251,200 | - | +7.29% | - | - |
| 06/30 | 880 | 890 | 868 | 890 | +1.89% | 128,800 | 1282億8682万 | +6.08% | 17.77 | 1.12 |
| 06/29 | 871 | 891 | 870 | 874 | -0.06% | 163,400 | - | +4.61% | - | - |
| 06/28 | 876 | 900 | 857 | 874 | +0.17% | 211,800 | - | +5.17% | - | - |
| 06/27 | 865 | 873 | 860 | 873 | +0.63% | 147,000 | - | +5.37% | - | - |
| 06/24 | 874 | 880 | 861 | 867 | -1.03% | 149,800 | - | +5.22% | - | - |
| 06/23 | 849 | 883 | 846 | 876 | +2.64% | 436,800 | - | +6.83% | - | - |
| 06/22 | 835 | 860 | 835 | 854 | +2.22% | 222,600 | - | +4.6% | - | - |
| 06/21 | 834 | 848 | 828 | 835 | +0.36% | 114,800 | - | +2.71% | - | - |
| 06/20 | 831 | 844 | 830 | 832 | -0.42% | 62,600 | - | +2.72% | - | - |
| 06/17 | 830 | 837 | 818 | 836 | +0.66% | 119,800 | - | +3.4% | - | - |
| 06/16 | 840 | 841 | 828 | 830 | -2.18% | 106,600 | - | +3.11% | - | - |
| 06/15 | 860 | 862 | 847 | 849 | -0.47% | 108,200 | - | +5.67% | - | - |
| 06/14 | 850 | 855 | 847 | 853 | -0.18% | 209,000 | - | +6.56% | - | - |
| 06/13 | 851 | 867 | 848 | 854 | -0.76% | 147,200 | - | +7.15% | - | - |
| 06/10 | 844 | 871 | 835 | 861 | +3.74% | 391,000 | - | +8.38% | - | - |
| 06/09 | 828 | 832 | 821 | 830 | +0.18% | 57,600 | - | +4.87% | - | - |
| 06/08 | 839 | 842 | 823 | 828 | -0.72% | 60,600 | - | +4.94% | - | - |
| 06/07 | 820 | 841 | 820 | 834 | +1.15% | 89,800 | - | +5.97% | - | - |
| 06/06 | 825 | 828 | 809 | 825 | 0% | 180,800 | - | +5.3% | - | - |
| 06/03 | 810 | 828 | 810 | 825 | +1.79% | 344,400 | - | +5.71% | - | - |
| 06/02 | 805 | 813 | 794 | 810 | +0.81% | 279,000 | - | +4.38% | - | - |
| 06/01 | 800 | 804 | 796 | 804 | +1.26% | 182,400 | - | +3.95% | - | - |
| 05/31 | 787 | 800 | 787 | 794 | +0.95% | 168,800 | - | +2.92% | - | - |
| 05/30 | 778 | 786 | 773 | 786 | +0.26% | 60,800 | - | +2.34% | - | - |
| 05/27 | 792 | 792 | 776 | 784 | -0.44% | 58,000 | - | +2.35% | - | - |
| 05/26 | 782 | 790 | 780 | 788 | +0.51% | 89,800 | - | +3.21% | - | - |
| 05/25 | 781 | 789 | 774 | 784 | -0.44% | 122,800 | - | +3.23% | - | - |
| 05/24 | 767 | 787 | 767 | 787 | +1.22% | 253,400 | - | +4.1% | - | - |
| 05/23 | 770 | 780 | 764 | 778 | +0.78% | 108,000 | - | +3.39% | - | - |
| 05/20 | 775 | 780 | 772 | 772 | -0.39% | 72,400 | - | +3.14% | - | - |
| 05/19 | 780 | 782 | 770 | 775 | -0.13% | 96,400 | - | +3.96% | - | - |
| 05/18 | 768 | 779 | 766 | 776 | +0.98% | 51,800 | - | +4.37% | - | - |
| 05/17 | 766 | 773 | 762 | 768 | +0.26% | 101,000 | - | +3.78% | - | - |
| 05/16 | 760 | 773 | 759 | 766 | -0.2% | 111,400 | - | +3.93% | - | - |
| 05/13 | 773 | 777 | 759 | 768 | -1.1% | 152,000 | - | +4.42% | - | - |
| 05/12 | 779 | 780 | 757 | 776 | -0.13% | 100,600 | - | +5.72% | - | - |
| 05/11 | 780 | 780 | 766 | 777 | +0.06% | 113,600 | - | +6.15% | - | - |
| 05/10 | 786 | 786 | 769 | 777 | -0.83% | 159,400 | - | +6.08% | - | - |
| 05/09 | 785 | 786 | 777 | 783 | +0.13% | 154,800 | - | +7.11% | - | - |
| 05/06 | 771 | 782 | 768 | 782 | +0.13% | 115,200 | - | +7.27% | - | - |
