株価チャート
2010/11/24~2011/12/30
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 |
---|
2024 | 7/1, 株式分割 1→2 |
2021 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 10→1 |
2011 |
12/30 | 545 | 545 | 545 | 545 | +3.81% | 400 | - | +10.32% | - | - |
12/26 | 525 | 525 | 525 | 525 | -3.23% | 1,600 | - | +6.92% | - | - |
12/21 | 545 | 545 | 543 | 543 | 0% | 800 | - | +10.94% | - | - |
12/12 | 543 | 543 | 543 | 543 | +2.84% | 4,000 | - | +11.17% | - | - |
12/09 | 540 | 540 | 525 | 528 | +8.76% | 2,400 | - | +8.54% | - | - |
12/06 | 488 | 488 | 485 | 485 | +0.52% | 800 | - | 0% | - | - |
12/05 | 483 | 483 | 483 | 483 | +1.58% | 800 | - | -0.72% | - | - |
12/02 | 475 | 475 | 475 | 475 | 0% | 24,400 | - | -2.46% | - | - |
11/25 | 475 | 475 | 475 | 475 | 0% | 1,600 | - | -2.86% | - | - |
11/10 | 475 | 475 | 475 | 475 | -0.52% | 4,000 | - | -3.26% | - | - |
11/07 | 478 | 478 | 478 | 478 | -0.52% | 400 | - | -2.95% | - | - |
11/01 | 480 | 480 | 480 | 480 | +1.05% | 400 | - | -3.03% | - | - |
10/31 | 475 | 475 | 475 | 475 | 0% | 2,000 | - | -4.43% | - | - |
10/28 | 475 | 475 | 475 | 475 | 0% | 800 | - | -4.81% | - | - |
10/27 | 475 | 475 | 475 | 475 | -2.06% | 400 | - | -5% | - | - |
10/25 | 485 | 485 | 485 | 485 | +0.52% | 1,600 | - | -3.19% | - | - |
10/21 | 485 | 485 | 483 | 483 | -0.52% | 800 | - | -4.08% | - | - |
10/11 | 485 | 485 | 485 | 485 | -0.51% | 3,600 | - | -3.77% | - | - |
09/26 | 488 | 488 | 488 | 488 | +1.56% | 1,600 | - | -3.66% | - | - |
09/22 | 480 | 480 | 480 | 480 | -1.54% | 800 | - | -5.33% | - | - |
09/12 | 488 | 488 | 488 | 488 | -1.02% | 4,000 | - | -4.04% | - | - |
09/09 | 493 | 493 | 493 | 493 | -1.5% | 800 | - | -3.24% | - | - |
09/08 | 500 | 505 | 500 | 500 | +1.01% | 3,200 | - | -1.77% | - | - |
09/07 | 495 | 495 | 495 | 495 | +1.02% | 800 | - | -2.94% | - | - |
09/02 | 490 | 490 | 490 | 490 | +0.51% | 400 | - | -4.11% | - | - |
08/30 | 488 | 488 | 488 | 488 | +2.63% | 400 | - | -4.79% | - | - |
08/29 | 475 | 475 | 475 | 475 | -5.94% | 1,600 | - | -7.59% | - | - |
08/25 | 505 | 505 | 505 | 505 | +1% | 1,600 | - | -2.13% | - | - |
08/23 | 500 | 500 | 500 | 500 | -1.48% | 400 | - | -3.47% | - | - |
08/10 | 508 | 508 | 508 | 508 | +2.53% | 3,600 | - | -2.59% | - | - |
08/09 | 508 | 508 | 495 | 495 | -2.94% | 4,000 | - | -5.35% | - | - |
08/05 | 510 | 510 | 510 | 510 | -0.97% | 400 | - | -2.86% | - | - |
08/03 | 515 | 515 | 515 | 515 | -1.9% | 400 | - | -2.46% | - | - |
08/01 | 525 | 525 | 525 | 525 | +0.48% | 800 | - | -1.13% | - | - |
07/29 | 523 | 523 | 523 | 523 | -4.13% | 400 | - | -1.97% | - | - |
07/25 | 545 | 545 | 545 | 545 | +3.81% | 1,200 | - | +1.68% | - | - |
07/22 | 525 | 525 | 525 | 525 | +1.45% | 400 | - | -2.42% | - | - |
07/20 | 513 | 518 | 513 | 518 | +3.5% | 800 | - | -4.34% | - | - |
07/15 | 503 | 503 | 500 | 500 | -3.38% | 2,800 | - | -8.26% | - | - |
07/11 | 515 | 518 | 515 | 518 | -1.9% | 7,200 | - | -5.74% | - | - |
07/08 | 535 | 538 | 528 | 528 | +2.43% | 2,400 | - | -4.78% | - | - |
07/07 | 525 | 525 | 515 | 515 | -1.9% | 1,200 | - | -7.54% | - | - |
07/06 | 525 | 525 | 525 | 525 | 0% | 400 | - | -6.42% | - | - |
07/05 | 525 | 525 | 525 | 525 | +3.96% | 400 | - | -7.08% | - | - |
06/28 | 505 | 505 | 505 | 505 | +1.51% | 400 | - | -11.25% | - | - |
06/27 | 498 | 498 | 498 | 498 | -1.49% | 2,400 | - | -13.33% | - | - |
06/23 | 510 | 510 | 505 | 505 | 0% | 800 | - | -12.93% | - | - |
06/15 | 513 | 513 | 505 | 505 | -2.88% | 2,800 | - | -13.68% | - | - |
06/14 | 498 | 520 | 493 | 520 | -2.35% | 11,600 | - | -11.71% | - | - |
06/10 | 533 | 533 | 533 | 533 | -0.93% | 3,600 | - | -10.5% | - | - |
06/09 | 538 | 538 | 538 | 538 | +3.86% | 400 | - | -10.42% | - | - |
06/03 | 540 | 540 | 518 | 518 | -5.91% | 6,000 | - | -14.32% | - | - |
06/02 | 550 | 550 | 550 | 550 | -3.93% | 2,400 | - | -9.84% | - | - |
05/25 | 573 | 573 | 573 | 573 | +3.15% | 1,200 | - | -6.76% | - | - |
05/24 | 555 | 555 | 555 | 555 | 0% | 3,200 | - | -10.19% | - | - |
05/20 | 550 | 555 | 550 | 555 | -5.53% | 2,000 | - | -10.77% | - | - |
05/18 | 568 | 588 | 550 | 588 | 0% | 1,200 | - | -6.6% | - | - |
05/13 | 588 | 588 | 585 | 588 | 0% | 1,600 | - | -6.75% | - | - |
05/10 | 593 | 593 | 588 | 588 | -0.84% | 3,600 | - | -7.04% | - | - |
05/09 | 593 | 593 | 593 | 593 | 0% | 400 | - | -6.4% | - | - |
05/06 | 593 | 595 | 593 | 593 | -1.66% | 1,200 | - | -6.55% | - | - |
05/02 | 603 | 603 | 603 | 603 | 0% | 800 | - | -5.27% | - | - |
04/27 | 603 | 603 | 603 | 603 | -1.63% | 3,200 | - | -5.27% | - | - |
04/26 | 613 | 613 | 613 | 613 | -2.39% | 400 | - | -3.85% | - | - |
04/25 | 628 | 628 | 628 | 628 | +0.4% | 1,200 | - | -1.49% | - | - |
04/22 | 620 | 625 | 620 | 625 | +4.17% | 1,200 | - | -2.04% | - | - |
04/19 | 600 | 600 | 600 | 600 | -2.83% | 400 | - | -5.96% | - | - |
04/14 | 618 | 618 | 618 | 618 | -1.2% | 400 | - | -3.06% | - | - |
04/13 | 625 | 625 | 625 | 625 | -4.21% | 2,400 | - | -2.04% | - | - |
04/11 | 653 | 653 | 653 | 653 | +3.16% | 14,000 | - | +2.27% | - | - |
04/08 | 633 | 633 | 633 | 633 | +0.8% | 800 | - | -0.71% | - | - |
04/06 | 630 | 630 | 628 | 628 | +2.45% | 800 | - | -1.49% | - | - |
03/31 | 618 | 638 | 613 | 613 | -6.84% | 8,400 | - | -3.85% | - | - |
03/25 | 658 | 658 | 658 | 658 | 0% | 1,200 | - | +3.06% | - | - |
03/22 | 658 | 658 | 658 | 658 | +3.14% | 400 | - | +3.38% | - | - |
03/14 | 638 | 638 | 638 | 638 | -5.56% | 400 | - | +0.24% | - | - |
03/10 | 675 | 675 | 675 | 675 | +1.89% | 2,800 | - | +6.13% | - | - |
03/04 | 663 | 663 | 663 | 663 | -1.85% | 400 | - | +4.5% | - | - |
02/25 | 675 | 675 | 675 | 675 | +3.05% | 1,600 | - | +6.8% | - | - |
02/24 | 655 | 655 | 655 | 655 | -7.75% | 800 | - | +4.13% | - | - |
02/10 | 710 | 710 | 710 | 710 | +13.6% | 2,800 | - | +13.24% | - | - |
02/04 | 625 | 625 | 625 | 625 | 0% | 800 | - | +0.32% | - | - |
01/28 | 625 | 625 | 625 | 625 | +0.4% | 800 | - | +0.64% | - | - |
01/25 | 623 | 623 | 623 | 623 | 0% | 1,600 | - | +0.4% | - | - |
01/21 | 623 | 623 | 623 | 623 | -0.4% | 800 | - | +0.57% | - | - |
01/13 | 625 | 625 | 625 | 625 | +2.04% | 800 | - | +1.13% | - | - |
01/11 | 613 | 613 | 613 | 613 | -2% | 3,200 | - | -1.05% | - | - |
01/07 | 628 | 628 | 625 | 625 | +0.4% | 800 | - | +0.64% | - | - |
01/06 | 625 | 625 | 623 | 623 | -3.49% | 2,000 | - | +0.08% | - | - |
2010 |
12/27 | 645 | 645 | 645 | 645 | +3.2% | 1,600 | - | +3.37% | - | - |
12/24 | 593 | 628 | 593 | 625 | +6.38% | 1,600 | - | +0.16% | - | - |
12/16 | 588 | 588 | 588 | 588 | -6.37% | 4,800 | - | -5.85% | - | - |
12/10 | 628 | 628 | 628 | 628 | -1.57% | 5,200 | - | +0.56% | - | - |
12/08 | 638 | 638 | 638 | 638 | +1.59% | 800 | - | +2.16% | - | - |
12/07 | 628 | 628 | 628 | 628 | -1.18% | 400 | - | +0.08% | - | - |
12/06 | 635 | 635 | 635 | 635 | +2.83% | 400 | - | +1.44% | - | - |
12/01 | 618 | 618 | 618 | 618 | -1.2% | 800 | - | -1.67% | - | - |
11/30 | 625 | 625 | 625 | 625 | -0.79% | 800 | - | -0.48% | - | - |
11/25 | 640 | 640 | 630 | 630 | -1.56% | 2,000 | - | +0.16% | - | - |
11/24 | 640 | 640 | 640 | 640 | -1.16% | 400 | - | +1.75% | - | - |