株価チャート
2011/06/20～2011/11/11
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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 11/11 | 707 | 723 | 707 | 723 | +0.93% | 15,900 | - | -6.18% | - | - |
| 11/10 | 713 | 720 | 703 | 717 | -3.15% | 29,700 | - | -6.93% | - | - |
| 11/09 | 730 | 740 | 723 | 740 | 0% | 25,500 | - | -3.77% | - | - |
| 11/08 | 770 | 773 | 733 | 740 | -3.9% | 22,800 | - | -3.65% | - | - |
| 11/07 | 780 | 780 | 767 | 770 | -1.28% | 11,400 | - | +0.13% | - | - |
| 11/04 | 783 | 810 | 777 | 780 | +0.43% | 15,900 | - | +1.56% | - | - |
| 11/02 | 780 | 780 | 760 | 777 | -3.32% | 32,400 | - | +1.39% | - | - |
| 11/01 | 797 | 823 | 793 | 803 | -2.03% | 32,100 | - | +5.42% | - | - |
| 10/31 | 833 | 833 | 820 | 820 | -2.77% | 16,800 | - | +8.47% | - | - |
| 10/28 | 843 | 847 | 827 | 843 | +0.8% | 22,800 | - | +12.15% | - | - |
| 10/27 | 840 | 843 | 820 | 837 | -0.79% | 40,500 | - | +12% | - | - |
| 10/26 | 827 | 857 | 820 | 843 | 0% | 96,600 | - | +13.35% | - | - |
| 10/25 | 807 | 850 | 807 | 843 | +6.3% | 159,600 | - | +13.81% | - | - |
| 10/24 | 770 | 793 | 770 | 793 | +5.31% | 38,700 | - | +7.79% | - | - |
| 10/21 | 763 | 783 | 753 | 753 | -1.74% | 37,200 | - | +2.77% | - | - |
| 10/20 | 757 | 773 | 757 | 767 | -0.43% | 33,600 | - | +4.59% | - | - |
| 10/19 | 720 | 777 | 713 | 770 | +2.21% | 143,100 | - | +5.34% | - | - |
| 10/18 | 743 | 767 | 743 | 753 | -2.16% | 9,000 | - | +3.2% | - | - |
| 10/17 | 773 | 783 | 770 | 770 | -0.43% | 15,000 | - | +5.34% | - | - |
| 10/14 | 763 | 787 | 760 | 773 | +0.87% | 51,300 | - | +5.79% | - | - |
| 10/13 | 753 | 773 | 753 | 767 | +3.14% | 26,400 | - | +5.02% | - | - |
| 10/12 | 717 | 750 | 717 | 743 | +1.36% | 21,900 | - | +1.83% | - | - |
| 10/11 | 743 | 743 | 727 | 733 | +2.33% | 15,900 | - | +0.18% | - | - |
| 10/07 | 710 | 723 | 710 | 717 | +2.87% | 20,700 | - | -2.49% | - | - |
| 10/06 | 700 | 710 | 690 | 697 | 0% | 16,500 | - | -5.6% | - | - |
| 10/05 | 733 | 733 | 687 | 697 | -1.42% | 25,200 | - | -6.11% | - | - |
| 10/04 | 683 | 710 | 673 | 707 | 0% | 16,500 | - | -5.27% | - | - |
| 10/03 | 733 | 733 | 697 | 707 | -6.19% | 19,200 | - | -5.53% | - | - |
| 09/30 | 750 | 757 | 727 | 753 | +1.35% | 18,600 | 117億3531万 | +0.44% | - | 0.69 |
| 09/29 | 720 | 753 | 713 | 743 | +1.83% | 45,300 | - | -0.76% | - | - |
| 09/28 | 690 | 730 | 690 | 730 | +6.83% | 36,600 | - | -2.54% | - | - |
| 09/27 | 680 | 683 | 677 | 683 | +3.54% | 30,000 | - | -8.89% | - | - |
| 09/26 | 710 | 710 | 657 | 660 | -7.48% | 63,900 | - | -12.35% | - | - |
| 09/22 | 740 | 740 | 707 | 713 | -2.73% | 50,400 | - | -6.02% | - | - |
| 09/21 | 750 | 753 | 733 | 733 | -2.22% | 18,900 | - | -3.89% | - | - |
| 09/20 | 757 | 757 | 737 | 750 | -2.17% | 24,300 | - | -2.22% | - | - |
| 09/16 | 733 | 770 | 733 | 767 | +5.99% | 86,400 | - | -0.43% | - | - |
| 09/15 | 727 | 737 | 720 | 723 | +0.93% | 25,200 | - | -6.18% | - | - |
| 09/14 | 747 | 747 | 717 | 717 | -3.15% | 48,600 | - | -7.41% | - | - |
| 09/13 | 727 | 740 | 723 | 740 | +1.83% | 25,800 | - | -4.76% | - | - |
| 09/12 | 740 | 743 | 717 | 727 | -3.96% | 54,300 | - | -6.84% | - | - |
| 09/09 | 763 | 763 | 750 | 757 | -0.44% | 39,600 | - | -3.36% | - | - |
| 09/08 | 780 | 783 | 753 | 760 | -1.3% | 33,600 | - | -3.31% | - | - |
| 09/07 | 760 | 773 | 753 | 770 | +3.13% | 25,800 | - | -2.41% | - | - |
| 09/06 | 770 | 777 | 740 | 747 | -4.27% | 36,900 | - | -5.72% | - | - |
| 09/05 | 780 | 783 | 777 | 780 | -1.68% | 32,700 | - | -2.13% | - | - |
| 09/02 | 800 | 800 | 773 | 793 | -0.83% | 45,600 | - | -1.08% | - | - |
| 09/01 | 800 | 803 | 793 | 800 | +0.42% | 62,100 | - | -0.74% | - | - |
| 08/31 | 800 | 803 | 793 | 797 | -0.83% | 33,300 | - | -1.65% | - | - |
| 08/30 | 803 | 810 | 783 | 803 | +1.26% | 62,400 | - | -1.43% | - | - |
| 08/29 | 770 | 797 | 763 | 793 | +3.93% | 73,500 | - | -3.49% | - | - |
| 08/26 | 747 | 767 | 743 | 763 | +3.15% | 53,400 | - | -8.03% | - | - |
| 08/25 | 747 | 753 | 737 | 740 | +1.37% | 48,900 | - | -11.9% | - | - |
| 08/24 | 757 | 757 | 727 | 730 | -2.23% | 55,200 | - | -14.22% | - | - |
| 08/23 | 760 | 787 | 723 | 747 | -0.88% | 87,300 | - | -13.38% | - | - |
| 08/22 | 770 | 797 | 750 | 753 | -2.59% | 78,600 | - | -13.71% | - | - |
| 08/19 | 767 | 777 | 760 | 773 | -1.69% | 87,900 | - | -12.42% | - | - |
| 08/18 | 830 | 830 | 787 | 787 | -4.07% | 42,000 | - | -11.91% | - | - |
| 08/17 | 840 | 840 | 813 | 820 | -1.6% | 22,800 | - | -9.19% | - | - |
| 08/16 | 860 | 860 | 823 | 833 | -0.79% | 64,800 | - | -8.53% | - | - |
| 08/15 | 807 | 840 | 793 | 840 | +5.88% | 79,800 | - | -8.7% | - | - |
| 08/12 | 800 | 813 | 787 | 793 | 0% | 41,400 | - | -14.6% | - | - |
| 08/11 | 773 | 800 | 760 | 793 | -0.42% | 61,200 | - | -15.6% | - | - |
| 08/10 | 833 | 843 | 790 | 797 | -2.05% | 102,000 | - | -16.14% | - | - |
| 08/09 | 773 | 830 | 750 | 813 | +1.67% | 182,100 | - | -15.19% | - | - |
| 08/08 | 803 | 820 | 793 | 800 | -2.44% | 90,900 | - | -17.44% | - | - |
| 08/05 | 800 | 820 | 790 | 820 | -3.53% | 86,100 | - | -16.24% | - | - |
| 08/04 | 853 | 867 | 843 | 850 | +0.79% | 85,800 | - | -14.05% | - | - |
| 08/03 | 840 | 860 | 827 | 843 | -2.32% | 219,900 | - | -15.41% | - | - |
| 08/02 | 900 | 900 | 853 | 863 | -5.13% | 169,200 | - | -14.1% | - | - |
| 08/01 | 910 | 910 | 890 | 910 | +1.87% | 82,500 | - | -10.08% | - | - |
| 07/29 | 890 | 893 | 877 | 893 | +0.75% | 82,500 | - | -12.16% | - | - |
| 07/28 | 900 | 907 | 887 | 887 | -4.32% | 160,200 | - | -13.33% | - | - |
| 07/27 | 967 | 967 | 907 | 927 | -4.47% | 300,000 | - | -10.03% | - | - |
| 07/26 | 1,003 | 1,017 | 960 | 970 | -3.32% | 242,100 | - | -6.19% | - | - |
| 07/25 | 1,017 | 1,017 | 993 | 1,003 | -0.99% | 67,800 | - | -3.15% | - | - |
| 07/22 | 1,020 | 1,023 | 1,010 | 1,013 | -0.33% | 28,200 | - | -2.28% | - | - |
| 07/21 | 1,017 | 1,027 | 1,013 | 1,017 | +0.33% | 26,700 | - | -2.06% | - | - |
| 07/20 | 1,017 | 1,030 | 1,003 | 1,013 | +0.66% | 94,200 | - | -2.56% | - | - |
| 07/19 | 1,017 | 1,020 | 1,007 | 1,007 | -0.33% | 36,600 | - | -3.39% | - | - |
| 07/15 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 39,600 | - | -3.26% | - | - |
| 07/14 | 1,030 | 1,037 | 1,020 | 1,020 | -0.65% | 46,500 | - | -2.49% | - | - |
| 07/13 | 1,033 | 1,043 | 1,027 | 1,027 | -1.28% | 41,700 | - | -2.04% | - | - |
| 07/12 | 1,043 | 1,047 | 1,037 | 1,040 | -1.58% | 18,600 | - | -0.95% | - | - |
| 07/11 | 1,050 | 1,057 | 1,050 | 1,057 | 0% | 17,700 | - | +0.54% | - | - |
| 07/08 | 1,067 | 1,067 | 1,057 | 1,057 | -0.31% | 53,700 | - | +0.63% | - | - |
| 07/07 | 1,047 | 1,063 | 1,047 | 1,060 | +1.6% | 45,000 | - | +0.95% | - | - |
| 07/06 | 1,050 | 1,050 | 1,033 | 1,043 | 0% | 41,100 | - | -0.82% | - | - |
| 07/05 | 1,060 | 1,060 | 1,043 | 1,043 | -1.26% | 57,600 | - | -1.01% | - | - |
| 07/04 | 1,067 | 1,070 | 1,050 | 1,057 | +0.63% | 54,600 | - | -0.03% | - | - |
| 07/01 | 1,063 | 1,063 | 1,050 | 1,050 | -0.94% | 47,700 | - | -0.94% | - | - |
| 06/30 | 1,057 | 1,060 | 1,043 | 1,060 | +1.27% | 42,000 | 165億1252万 | -0.19% | - | 0.97 |
| 06/29 | 1,053 | 1,053 | 1,047 | 1,047 | +0.64% | 43,800 | - | -1.54% | - | - |
| 06/28 | 1,057 | 1,057 | 1,037 | 1,040 | 0% | 33,600 | - | -2.26% | - | - |
| 06/27 | 1,050 | 1,050 | 1,037 | 1,040 | -0.64% | 26,700 | - | -2.53% | - | - |
| 06/24 | 1,053 | 1,057 | 1,043 | 1,047 | +0.32% | 29,700 | - | -2% | - | - |
| 06/23 | 1,037 | 1,053 | 1,037 | 1,043 | -0.95% | 42,600 | - | -2.4% | - | - |
| 06/22 | 1,050 | 1,063 | 1,047 | 1,053 | +1.61% | 51,600 | - | -1.47% | - | - |
| 06/21 | 1,030 | 1,037 | 1,027 | 1,037 | +1.97% | 41,100 | - | -3.12% | - | - |
| 06/20 | 1,027 | 1,030 | 1,017 | 1,017 | -0.97% | 55,500 | - | -4.98% | - | - |
