株価チャート
2011/01/31~2011/08/04
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 4/1, 株式分割 1→2 |
2011 |
08/04 | 645 | 645 | 625 | 625 | +1.63% | 800 | - | -0.95% | - | - |
08/03 | 625 | 630 | 615 | 615 | -1.6% | 600 | - | -1.91% | - | - |
08/02 | 625 | 625 | 625 | 625 | -3.1% | 400 | - | +0.16% | - | - |
08/01 | 650 | 650 | 645 | 645 | 0% | 400 | - | +3.86% | - | - |
07/29 | 655 | 655 | 645 | 645 | -5.15% | 1,000 | - | +4.71% | - | - |
07/27 | 645 | 695 | 645 | 680 | +6.25% | 8,000 | - | +11.11% | - | - |
07/25 | 655 | 655 | 640 | 640 | -0.78% | 1,400 | - | +5.61% | - | - |
07/22 | 650 | 650 | 640 | 645 | -0.77% | 1,600 | - | +7.14% | - | - |
07/21 | 660 | 660 | 650 | 650 | -1.52% | 1,600 | - | +8.7% | - | - |
07/20 | 645 | 665 | 645 | 660 | 0% | 4,200 | - | +11.11% | - | - |
07/19 | 650 | 660 | 640 | 660 | +3.94% | 5,000 | - | +11.68% | - | - |
07/15 | 645 | 650 | 635 | 635 | -0.78% | 2,000 | - | +7.99% | - | - |
07/14 | 650 | 650 | 625 | 640 | -3.76% | 2,800 | - | +9.22% | - | - |
07/13 | 645 | 665 | 645 | 665 | 0% | 3,200 | - | +14.07% | - | - |
07/12 | 620 | 665 | 620 | 665 | +3.1% | 9,000 | - | +14.85% | - | - |
07/08 | 640 | 645 | 635 | 645 | +3.2% | 3,200 | - | +12.37% | - | - |
07/07 | 645 | 645 | 610 | 625 | -3.85% | 2,600 | - | +9.27% | - | - |
07/06 | 600 | 650 | 600 | 650 | +4.84% | 10,400 | - | +14.04% | - | - |
07/05 | 600 | 620 | 600 | 620 | +0.81% | 800 | - | +9.35% | - | - |
07/04 | 590 | 615 | 575 | 615 | +1.65% | 5,200 | - | +8.85% | - | - |
07/01 | 605 | 615 | 590 | 605 | +0.83% | 2,200 | - | +7.46% | - | - |
06/30 | 575 | 600 | 575 | 600 | +4.35% | 5,800 | 21億171万 | +6.76% | - | 0.25 |
06/29 | 575 | 575 | 565 | 575 | +2.68% | 1,400 | - | +2.5% | - | - |
06/28 | 575 | 575 | 560 | 560 | -2.61% | 1,200 | - | -0.36% | - | - |
06/27 | 555 | 575 | 555 | 575 | +7.48% | 4,800 | - | +1.95% | - | - |
06/24 | 560 | 560 | 535 | 535 | -2.73% | 3,000 | - | -5.14% | - | - |
06/23 | 550 | 555 | 550 | 550 | +3.77% | 1,800 | - | -2.83% | - | - |
06/17 | 530 | 530 | 530 | 530 | -1.85% | 200 | - | -6.69% | - | - |
06/16 | 525 | 540 | 525 | 540 | +2.86% | 600 | - | -5.59% | - | - |
06/15 | 525 | 545 | 525 | 525 | -4.55% | 1,600 | - | -8.38% | - | - |
06/08 | 550 | 550 | 550 | 550 | +2.8% | 400 | - | -4.51% | - | - |
06/07 | 525 | 535 | 515 | 535 | +0.94% | 2,200 | - | -7.28% | - | - |
06/06 | 565 | 565 | 530 | 530 | -6.19% | 4,800 | - | -8.62% | - | - |
06/03 | 565 | 565 | 565 | 565 | -2.59% | 200 | - | -3.25% | - | - |
06/02 | 580 | 580 | 580 | 580 | +0.87% | 400 | - | -0.85% | - | - |
05/30 | 575 | 575 | 575 | 575 | -4.17% | 200 | - | -1.88% | - | - |
05/25 | 600 | 600 | 600 | 600 | +6.19% | 1,600 | - | +2.21% | - | - |
05/24 | 565 | 565 | 565 | 565 | +1.8% | 600 | - | -3.58% | - | - |
05/19 | 555 | 555 | 555 | 555 | +0.91% | 200 | - | -5.13% | - | - |
05/18 | 555 | 555 | 550 | 550 | -5.17% | 1,000 | - | -5.98% | - | - |
05/16 | 605 | 605 | 580 | 580 | +0.87% | 800 | - | -0.85% | - | - |
05/13 | 585 | 585 | 575 | 575 | -1.71% | 400 | - | -1.71% | - | - |
05/11 | 585 | 590 | 585 | 585 | +1.74% | 600 | - | 0% | - | - |
05/10 | 585 | 585 | 575 | 575 | +1.77% | 1,000 | - | -1.71% | - | - |
05/02 | 565 | 565 | 565 | 565 | -0.88% | 400 | - | -3.25% | - | - |
04/27 | 570 | 570 | 570 | 570 | -1.72% | 600 | - | -2.23% | - | - |
04/26 | 585 | 585 | 580 | 580 | -4.92% | 800 | - | +0.17% | - | - |
04/25 | 610 | 610 | 610 | 610 | +2.52% | 1,400 | - | +6.64% | - | - |
04/22 | 585 | 595 | 580 | 595 | +1.71% | 1,200 | - | +5.5% | - | - |
04/20 | 585 | 585 | 585 | 585 | 0% | 200 | - | +4.09% | - | - |
04/19 | 585 | 585 | 585 | 585 | -2.5% | 400 | - | +3.36% | - | - |
04/18 | 600 | 600 | 600 | 600 | -2.44% | 600 | - | +5.26% | - | - |
04/15 | 580 | 615 | 580 | 615 | +5.13% | 2,600 | - | +7.33% | - | - |
04/14 | 590 | 590 | 585 | 585 | -1.68% | 400 | - | +1.56% | - | - |
04/13 | 590 | 595 | 590 | 595 | +2.59% | 1,000 | - | +2.59% | - | - |
04/12 | 590 | 605 | 580 | 580 | -4.92% | 1,800 | - | -0.51% | - | - |
04/08 | 590 | 610 | 585 | 610 | -0.81% | 2,600 | - | +4.1% | - | - |
04/07 | 580 | 615 | 580 | 615 | +2.5% | 1,600 | - | +4.59% | - | - |
04/05 | 590 | 600 | 585 | 600 | 0% | 1,200 | - | +1.52% | - | - |
04/04 | 580 | 600 | 580 | 600 | +0.84% | 800 | - | +0.84% | - | - |
04/01 | 565 | 595 | 565 | 595 | +2.59% | 2,200 | - | -0.5% | - | - |
03/31 | 575 | 580 | 575 | 580 | +6.42% | 400 | 20億3165万 | -3.65% | 32.58 | 0.2 |
03/30 | 545 | 545 | 545 | 545 | 0% | 200 | - | -10.07% | - | - |
03/29 | 540 | 545 | 540 | 545 | -0.91% | 1,200 | - | -11.09% | - | - |
03/28 | 580 | 580 | 550 | 550 | -7.56% | 2,600 | - | -11.15% | - | - |
03/25 | 605 | 605 | 595 | 595 | +5.31% | 2,000 | - | -4.8% | - | - |
03/24 | 565 | 565 | 565 | 565 | -1.74% | 200 | - | -10.17% | - | - |
03/23 | 570 | 575 | 555 | 575 | +1.77% | 1,800 | - | -9.45% | - | - |
03/22 | 565 | 590 | 565 | 565 | +7.62% | 2,400 | - | -11.72% | - | - |
03/18 | 480 | 525 | 480 | 525 | +10.53% | 1,600 | - | -18.6% | - | - |
03/17 | 425 | 475 | 425 | 475 | +15.85% | 1,000 | - | -27.15% | - | - |
03/16 | 405 | 445 | 390 | 410 | +2.5% | 10,600 | - | -37.88% | - | - |
03/15 | 555 | 555 | 400 | 400 | -28.57% | 5,400 | - | -40.3% | - | - |
03/14 | 600 | 600 | 550 | 560 | -18.25% | 2,600 | - | -17.77% | - | - |
03/09 | 685 | 685 | 685 | 685 | 0% | 200 | - | +0.15% | - | - |
03/08 | 685 | 685 | 685 | 685 | +0.74% | 200 | - | +0.44% | - | - |
03/07 | 680 | 680 | 680 | 680 | 0% | 200 | - | -0.15% | - | - |
03/04 | 680 | 680 | 670 | 680 | -0.73% | 1,200 | - | -0.15% | - | - |
03/03 | 685 | 685 | 685 | 685 | +3.79% | 400 | - | +0.74% | - | - |
03/02 | 670 | 685 | 650 | 660 | -1.49% | 2,800 | - | -2.65% | - | - |
02/28 | 665 | 670 | 665 | 670 | +0.75% | 800 | - | -1.18% | - | - |
02/25 | 675 | 675 | 665 | 665 | -2.21% | 3,600 | - | -1.77% | - | - |
02/24 | 685 | 690 | 680 | 680 | -2.16% | 2,600 | - | +0.44% | - | - |
02/23 | 685 | 695 | 685 | 695 | +1.46% | 600 | - | +2.66% | - | - |
02/22 | 695 | 695 | 685 | 685 | -0.72% | 4,000 | - | +1.33% | - | - |
02/21 | 700 | 700 | 690 | 690 | 0% | 1,200 | - | +1.92% | - | - |
02/18 | 705 | 705 | 685 | 690 | -2.13% | 7,000 | - | +2.07% | - | - |
02/17 | 700 | 705 | 700 | 705 | +2.17% | 2,400 | - | +4.44% | - | - |
02/16 | 700 | 700 | 690 | 690 | -1.43% | 1,800 | - | +2.37% | - | - |
02/15 | 695 | 700 | 690 | 700 | +0.72% | 800 | - | +4.17% | - | - |
02/14 | 695 | 700 | 695 | 695 | -2.8% | 2,400 | - | +3.58% | - | - |
02/10 | 700 | 715 | 695 | 715 | +2.14% | 4,600 | - | +7.04% | - | - |
02/09 | 700 | 700 | 690 | 700 | 0% | 4,800 | - | +5.42% | - | - |
02/08 | 700 | 700 | 695 | 700 | 0% | 3,000 | - | +5.9% | - | - |
02/07 | 700 | 700 | 695 | 700 | +2.94% | 1,200 | - | +6.38% | - | - |
02/04 | 655 | 685 | 655 | 680 | +3.03% | 1,200 | - | +3.98% | - | - |
02/03 | 660 | 660 | 660 | 660 | 0% | 400 | - | +1.38% | - | - |
02/02 | 655 | 660 | 655 | 660 | +3.13% | 400 | - | +1.85% | - | - |
02/01 | 660 | 660 | 640 | 640 | -1.54% | 800 | - | -0.93% | - | - |
01/31 | 650 | 650 | 650 | 650 | 0% | 800 | - | +0.62% | - | - |