株価チャート
2011/05/24~2011/12/19
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 |
12/19 | 585 | 600 | 585 | 600 | +1.69% | 1,600 | - | +6.95% | - | - |
12/16 | 595 | 595 | 590 | 590 | +0.85% | 1,200 | - | +5.17% | - | - |
12/15 | 585 | 600 | 585 | 585 | -2.5% | 2,600 | - | +4.28% | - | - |
12/14 | 600 | 600 | 600 | 600 | +2.56% | 1,000 | - | +6.95% | - | - |
12/13 | 595 | 600 | 570 | 585 | -1.68% | 5,200 | - | +4.46% | - | - |
12/12 | 575 | 605 | 575 | 595 | +4.39% | 4,600 | - | +6.25% | - | - |
12/09 | 570 | 570 | 570 | 570 | -3.39% | 200 | - | +1.97% | - | - |
12/08 | 580 | 590 | 580 | 590 | +0.85% | 600 | - | +5.55% | - | - |
12/07 | 585 | 585 | 585 | 585 | +2.63% | 1,000 | - | +4.84% | - | - |
12/06 | 575 | 575 | 570 | 570 | +0.88% | 1,000 | - | +2.52% | - | - |
12/05 | 575 | 575 | 565 | 565 | -1.74% | 400 | - | +1.99% | - | - |
12/02 | 575 | 585 | 575 | 575 | +4.55% | 1,200 | - | +3.98% | - | - |
12/01 | 545 | 550 | 545 | 550 | +1.85% | 800 | - | -0.36% | - | - |
11/30 | 520 | 540 | 520 | 540 | +3.85% | 600 | - | -2.35% | - | - |
11/25 | 545 | 545 | 520 | 520 | -0.95% | 1,600 | - | -6.31% | - | - |
11/24 | 510 | 525 | 510 | 525 | -1.87% | 400 | - | -5.91% | - | - |
11/22 | 510 | 535 | 510 | 535 | +4.9% | 1,200 | - | -4.46% | - | - |
11/21 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -9.25% | - | - |
11/17 | 515 | 515 | 510 | 510 | -3.77% | 600 | - | -9.89% | - | - |
11/11 | 530 | 530 | 530 | 530 | -0.93% | 400 | - | -6.69% | - | - |
11/10 | 540 | 540 | 525 | 535 | -5.31% | 600 | - | -6.14% | - | - |
11/09 | 565 | 565 | 565 | 565 | -0.88% | 200 | - | -1.22% | - | - |
11/08 | 545 | 570 | 545 | 570 | 0% | 800 | - | -0.35% | - | - |
10/31 | 570 | 570 | 570 | 570 | +1.79% | 400 | - | -0.52% | - | - |
10/27 | 570 | 570 | 560 | 560 | -5.08% | 1,000 | - | -2.27% | - | - |
10/25 | 590 | 590 | 590 | 590 | 0% | 1,200 | - | +2.79% | - | - |
10/24 | 590 | 590 | 590 | 590 | 0% | 400 | - | +2.61% | - | - |
10/19 | 580 | 590 | 580 | 590 | +1.72% | 2,000 | - | +2.79% | - | - |
10/18 | 580 | 580 | 580 | 580 | -1.69% | 200 | - | +1.05% | - | - |
10/17 | 570 | 590 | 570 | 590 | +4.42% | 2,000 | - | +2.61% | - | - |
10/14 | 565 | 565 | 565 | 565 | -1.74% | 800 | - | -1.74% | - | - |
10/13 | 550 | 575 | 550 | 575 | +4.55% | 1,200 | - | -0.17% | - | - |
10/12 | 530 | 550 | 530 | 550 | +3.77% | 1,200 | - | -4.68% | - | - |
10/11 | 550 | 550 | 525 | 530 | 0% | 1,200 | - | -8.46% | - | - |
10/07 | 525 | 530 | 525 | 530 | -3.64% | 1,000 | - | -8.78% | - | - |
10/06 | 545 | 550 | 545 | 550 | 0% | 400 | - | -5.66% | - | - |
10/04 | 550 | 550 | 550 | 550 | -4.35% | 400 | - | -5.98% | - | - |
09/30 | 575 | 575 | 575 | 575 | -1.71% | 200 | 20億1414万 | -2.38% | - | 0.24 |
09/26 | 560 | 585 | 560 | 585 | -0.85% | 400 | - | -1.02% | - | - |
09/22 | 590 | 590 | 590 | 590 | +2.61% | 1,400 | - | -0.51% | - | - |
09/21 | 565 | 575 | 565 | 575 | -2.54% | 1,200 | - | -3.2% | - | - |
09/20 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -1.17% | - | - |
09/15 | 600 | 600 | 600 | 600 | +4.35% | 1,000 | - | +0.17% | - | - |
09/13 | 590 | 590 | 565 | 575 | +0.88% | 2,000 | - | -4.49% | - | - |
09/12 | 570 | 570 | 570 | 570 | -1.72% | 200 | - | -5.79% | - | - |
09/08 | 580 | 580 | 580 | 580 | +1.75% | 200 | - | -4.61% | - | - |
09/06 | 585 | 585 | 570 | 570 | -2.56% | 800 | - | -6.71% | - | - |
09/05 | 585 | 585 | 585 | 585 | 0% | 200 | - | -4.72% | - | - |
09/01 | 595 | 600 | 585 | 585 | 0% | 1,000 | - | -5.19% | - | - |
08/31 | 580 | 585 | 580 | 585 | -2.5% | 400 | - | -5.49% | - | - |
08/25 | 585 | 600 | 585 | 600 | +2.56% | 2,400 | - | -3.38% | - | - |
08/24 | 585 | 595 | 585 | 585 | 0% | 600 | - | -6.25% | - | - |
08/23 | 590 | 590 | 585 | 585 | -2.5% | 400 | - | -6.7% | - | - |
08/22 | 595 | 600 | 595 | 600 | +0.84% | 600 | - | -4.76% | - | - |
08/19 | 595 | 595 | 595 | 595 | +1.71% | 200 | - | -5.71% | - | - |
08/18 | 585 | 590 | 585 | 585 | -1.68% | 1,800 | - | -7.58% | - | - |
08/17 | 595 | 595 | 595 | 595 | 0% | 600 | - | -6.15% | - | - |
08/16 | 590 | 595 | 590 | 595 | +0.85% | 800 | - | -6.3% | - | - |
08/12 | 580 | 590 | 580 | 590 | +1.72% | 600 | - | -7.09% | - | - |
08/10 | 600 | 600 | 565 | 580 | -4.92% | 5,000 | - | -8.81% | - | - |
08/09 | 640 | 640 | 590 | 610 | -6.15% | 3,000 | - | -4.09% | - | - |
08/08 | 605 | 650 | 600 | 650 | +4% | 1,800 | - | +2.52% | - | - |
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% | - | - |