株価チャート
2011/08/04~2011/12/30
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 |
---|
2014 | 2/1, 株式分割 1→100 |
2011 |
12/30 | 103 | 105 | 103 | 105 | +1.46% | 1,900 | - | -8.33% | - | - |
12/29 | 104 | 105 | 100 | 103 | +0.29% | 8,100 | - | -9.65% | - | - |
12/28 | 108 | 108 | 103 | 103 | -5.35% | 3,400 | - | -9.91% | - | - |
12/27 | 109 | 112 | 109 | 109 | -2.95% | 2,100 | - | -5.65% | - | - |
12/26 | 112 | 112 | 110 | 112 | -0.18% | 4,000 | - | -4.44% | - | - |
12/22 | 111 | 115 | 109 | 112 | +3.13% | 5,400 | - | -5.08% | - | - |
12/21 | 107 | 115 | 104 | 109 | +1.31% | 2,000 | - | -7.97% | - | - |
12/19 | 111 | 114 | 107 | 107 | -3.07% | 11,100 | - | -9.92% | - | - |
12/16 | 117 | 117 | 111 | 111 | -10.08% | 8,500 | - | -7.06% | - | - |
12/15 | 115 | 123 | 115 | 123 | -1.99% | 2,500 | - | +3.36% | - | - |
12/14 | 128 | 133 | 126 | 126 | +2.87% | 4,400 | - | +6.36% | - | - |
12/13 | 116 | 128 | 113 | 122 | +4.36% | 5,700 | - | +4.27% | - | - |
12/12 | 113 | 117 | 113 | 117 | +2.54% | 400 | - | -0.09% | - | - |
12/09 | 111 | 114 | 110 | 114 | 0% | 5,000 | - | -2.56% | - | - |
12/08 | 110 | 114 | 110 | 114 | +0.88% | 2,800 | - | -2.56% | - | - |
12/07 | 112 | 113 | 107 | 113 | -0.44% | 4,300 | - | -3.42% | - | - |
12/06 | 117 | 117 | 114 | 114 | -4.22% | 2,400 | - | -2.99% | - | - |
12/05 | 119 | 119 | 116 | 119 | +1.8% | 1,900 | - | +1.28% | - | - |
12/02 | 117 | 119 | 114 | 116 | -2.1% | 3,900 | - | -0.51% | - | - |
12/01 | 116 | 119 | 115 | 119 | +8.09% | 2,000 | - | +1.62% | - | - |
11/30 | 113 | 113 | 110 | 110 | -4.35% | 1,900 | - | -5.98% | - | - |
11/29 | 115 | 121 | 111 | 115 | +2.4% | 2,600 | - | -2.54% | - | - |
11/28 | 120 | 129 | 111 | 112 | -6.42% | 1,500 | - | -4.83% | - | - |
11/25 | 104 | 125 | 104 | 120 | +3.63% | 3,800 | - | +0.84% | - | - |
11/24 | 113 | 119 | 111 | 116 | -2.28% | 1,900 | - | -2.69% | - | - |
11/22 | 113 | 119 | 110 | 119 | +5.61% | 4,000 | - | -0.42% | - | - |
11/21 | 122 | 122 | 112 | 112 | -8.18% | 2,500 | - | -6.5% | - | - |
11/18 | 128 | 139 | 113 | 122 | -14.66% | 15,000 | - | +1.83% | - | - |
11/17 | 137 | 145 | 133 | 143 | +4.53% | 11,200 | - | +18.35% | - | - |
11/16 | 111 | 143 | 111 | 137 | +13.41% | 14,000 | - | +14.17% | - | - |
11/15 | 133 | 133 | 115 | 121 | -10.85% | 9,300 | - | +2.37% | - | - |
11/14 | 97 | 136 | 97 | 136 | +28.44% | 34,800 | - | +14.83% | - | - |
11/11 | 115 | 115 | 102 | 106 | -3.12% | 2,900 | - | -9.83% | - | - |
11/10 | 102 | 110 | 101 | 109 | +4.71% | 2,000 | - | -7.71% | - | - |
11/09 | 104 | 111 | 104 | 104 | -3.79% | 2,100 | - | -12.61% | - | - |
11/08 | 108 | 116 | 108 | 108 | -0.83% | 4,300 | - | -9.16% | - | - |
11/07 | 110 | 115 | 108 | 109 | -5.22% | 5,600 | - | -9.17% | - | - |
11/04 | 119 | 119 | 109 | 115 | -3.6% | 4,900 | - | -4.17% | - | - |
11/02 | 119 | 123 | 115 | 119 | +0.68% | 2,400 | - | -0.58% | - | - |
11/01 | 119 | 119 | 119 | 119 | +1.28% | 100 | - | -2.07% | - | - |
10/31 | 115 | 118 | 115 | 117 | +1.74% | 1,100 | - | -3.31% | - | - |
10/28 | 117 | 117 | 115 | 115 | -1.71% | 4,500 | - | -4.96% | - | - |
10/27 | 116 | 120 | 111 | 117 | +0.86% | 3,300 | - | -3.31% | - | - |
10/26 | 120 | 120 | 116 | 116 | -3.33% | 1,900 | - | -4.92% | - | - |
10/25 | 124 | 124 | 120 | 120 | -5.51% | 2,400 | - | -2.44% | - | - |
10/24 | 115 | 130 | 115 | 127 | +10.92% | 3,300 | - | +3.25% | - | - |
10/21 | 114 | 119 | 114 | 115 | -6.91% | 3,000 | - | -7.66% | - | - |
10/20 | 129 | 129 | 120 | 123 | -0.08% | 1,100 | - | -0.81% | - | - |
10/19 | 124 | 124 | 123 | 123 | -3.07% | 1,800 | - | -1.52% | - | - |
10/18 | 130 | 130 | 127 | 127 | -4.51% | 200 | - | +1.6% | - | - |
10/17 | 143 | 143 | 125 | 133 | +1.53% | 1,600 | - | +5.56% | - | - |
10/14 | 122 | 131 | 120 | 131 | +4.72% | 1,300 | - | +3.15% | - | - |
10/13 | 119 | 145 | 119 | 125 | +6.11% | 15,900 | - | -2.27% | - | - |
10/12 | 113 | 118 | 110 | 118 | +7.18% | 15,900 | - | -8.6% | - | - |
10/11 | 112 | 112 | 110 | 110 | -4.35% | 4,200 | - | -15.38% | - | - |
10/07 | 120 | 120 | 108 | 115 | +0.52% | 1,600 | - | -12.21% | - | - |
10/06 | 114 | 114 | 114 | 114 | -3.05% | 100 | - | -13.33% | - | - |
10/05 | 120 | 120 | 118 | 118 | -7.81% | 3,100 | - | -11.94% | - | - |
10/04 | 128 | 128 | 127 | 128 | +6.67% | 2,000 | - | -5.19% | - | - |
10/03 | 113 | 120 | 113 | 120 | -4% | 3,200 | - | -11.11% | - | - |
09/30 | 115 | 125 | 114 | 125 | +6.84% | 600 | 5億1483万 | -8.09% | - | 0.46 |
09/29 | 112 | 120 | 112 | 117 | -2.5% | 1,100 | - | -14.6% | - | - |
09/28 | 120 | 120 | 120 | 120 | 0% | 100 | - | -13.04% | - | - |
09/27 | 125 | 125 | 115 | 120 | 0% | 2,000 | - | -13.67% | - | - |
09/26 | 113 | 120 | 113 | 120 | -1.64% | 5,800 | - | -14.29% | - | - |
09/22 | 121 | 126 | 121 | 122 | -6.15% | 700 | - | -13.48% | - | - |
09/21 | 134 | 134 | 122 | 130 | -2.99% | 4,700 | - | -9.09% | - | - |
09/20 | 131 | 134 | 131 | 134 | -1.11% | 800 | - | -6.94% | - | - |
09/16 | 136 | 136 | 136 | 136 | -0.44% | 500 | - | -6.55% | - | - |
09/15 | 132 | 137 | 131 | 136 | +3.03% | 1,000 | - | -6.14% | - | - |
09/14 | 132 | 135 | 132 | 132 | +1.62% | 3,400 | - | -9.52% | - | - |
09/13 | 130 | 135 | 130 | 130 | -3.7% | 3,000 | - | -11.56% | - | - |
09/12 | 142 | 142 | 135 | 135 | -4.26% | 2,400 | - | -8.16% | - | - |
09/09 | 143 | 143 | 141 | 141 | -2.76% | 800 | - | -4.08% | - | - |
09/08 | 143 | 145 | 140 | 145 | -2.68% | 900 | - | -1.36% | - | - |
09/07 | 149 | 149 | 146 | 149 | 0% | 500 | - | +0.68% | - | - |
09/06 | 149 | 149 | 149 | 149 | 0% | 1,400 | - | +0.68% | - | - |
09/05 | 149 | 149 | 149 | 149 | -0.67% | 600 | - | +0.68% | - | - |
09/02 | 140 | 150 | 140 | 150 | +0.67% | 5,700 | - | +0.67% | - | - |
09/01 | 149 | 149 | 149 | 149 | +6.43% | 1,000 | - | -0.67% | - | - |
08/31 | 145 | 150 | 139 | 140 | -4.76% | 4,100 | - | -6.67% | - | - |
08/30 | 140 | 148 | 136 | 147 | +3.52% | 4,300 | - | -2.65% | - | - |
08/29 | 142 | 142 | 142 | 142 | 0% | 800 | - | -6.58% | - | - |
08/26 | 143 | 145 | 142 | 142 | +0.71% | 1,200 | - | -7.19% | - | - |
08/25 | 141 | 141 | 141 | 141 | +0.71% | 1,900 | - | -8.44% | - | - |
08/24 | 144 | 144 | 140 | 140 | -2.71% | 2,100 | - | -9.68% | - | - |
08/23 | 148 | 150 | 144 | 144 | -0.76% | 1,000 | - | -7.76% | - | - |
08/22 | 145 | 145 | 139 | 145 | -1.49% | 2,200 | - | -7.05% | - | - |
08/19 | 142 | 147 | 142 | 147 | -5.03% | 1,500 | - | -6.24% | - | - |
08/18 | 154 | 155 | 140 | 155 | -2.52% | 8,400 | - | -1.9% | - | - |
08/17 | 150 | 160 | 150 | 159 | +0.63% | 4,100 | - | 0% | - | - |
08/16 | 155 | 158 | 146 | 158 | -0.63% | 4,100 | - | -0.63% | - | - |
08/15 | 161 | 161 | 159 | 159 | +4.26% | 400 | - | -0.63% | - | - |
08/12 | 145 | 153 | 145 | 153 | +5.9% | 1,400 | - | -4.69% | - | - |
08/11 | 144 | 145 | 144 | 144 | -4.64% | 2,900 | - | -10.56% | - | - |
08/10 | 170 | 170 | 146 | 151 | +7.09% | 5,900 | - | -6.79% | - | - |
08/09 | 142 | 142 | 130 | 141 | -0.77% | 3,000 | - | -13.5% | - | - |
08/08 | 142 | 143 | 142 | 142 | -0.77% | 1,900 | - | -13.88% | - | - |
08/05 | 136 | 143 | 136 | 143 | -4.79% | 6,100 | - | -13.73% | - | - |
08/04 | 149 | 151 | 148 | 150 | -4.2% | 13,100 | - | -9.94% | - | - |