株価チャート
2011/07/20～2011/12/13
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 |
| 2011 |
| 12/13 | 595 | 607 | 594 | 604 | 0% | 14,457,400 | - | +2.99% | - | - |
| 12/12 | 611 | 611 | 603 | 604 | +0.75% | 15,207,000 | - | +3.16% | - | - |
| 12/09 | 584 | 604 | 583 | 599 | +0.08% | 28,572,800 | - | +2.74% | - | - |
| 12/08 | 607 | 609 | 596 | 599 | -2.05% | 16,459,600 | - | +2.84% | - | - |
| 12/07 | 599 | 612 | 592 | 611 | +1.83% | 21,307,000 | - | +5.34% | - | - |
| 12/06 | 609 | 617 | 600 | 600 | -1.96% | 19,003,400 | - | +3.63% | - | - |
| 12/05 | 622 | 622 | 609 | 612 | -0.73% | 13,742,000 | - | +5.7% | - | - |
| 12/02 | 621 | 623 | 613 | 617 | +0.16% | 17,236,600 | - | +6.85% | - | - |
| 12/01 | 615 | 624 | 612 | 616 | +4.15% | 34,675,000 | - | +7.04% | - | - |
| 11/30 | 589 | 598 | 584 | 591 | +0.6% | 27,557,000 | - | +3.14% | - | - |
| 11/29 | 574 | 591 | 573 | 588 | +3.98% | 29,050,000 | - | +2.89% | - | - |
| 11/28 | 570 | 577 | 564 | 565 | +1.16% | 14,900,600 | - | -0.7% | - | - |
| 11/25 | 560 | 565 | 550 | 559 | -0.36% | 13,431,800 | - | -1.67% | - | - |
| 11/24 | 564 | 568 | 559 | 561 | -2.94% | 14,785,600 | - | -1.15% | - | - |
| 11/22 | 566 | 581 | 563 | 578 | +0.79% | 14,085,200 | - | +1.67% | - | - |
| 11/21 | 571 | 575 | 564 | 573 | -0.52% | 12,322,600 | - | +1.06% | - | - |
| 11/18 | 569 | 578 | 569 | 576 | -1.37% | 14,706,800 | - | +1.59% | - | - |
| 11/17 | 566 | 587 | 565 | 584 | +2.46% | 19,087,800 | - | +3.18% | - | - |
| 11/16 | 578 | 581 | 565 | 570 | -2.06% | 16,571,800 | - | +0.88% | - | - |
| 11/15 | 573 | 587 | 572 | 582 | +0.61% | 12,756,800 | - | +3.01% | - | - |
| 11/14 | 590 | 594 | 576 | 579 | +1.49% | 25,230,400 | - | +2.75% | - | - |
| 11/11 | 561 | 577 | 559 | 570 | +2.61% | 26,189,000 | - | +1.6% | - | - |
| 11/10 | 558 | 563 | 548 | 556 | -5.45% | 38,167,400 | - | -0.63% | - | - |
| 11/09 | 582 | 590 | 581 | 588 | +3.07% | 20,654,800 | - | +5.48% | - | - |
| 11/08 | 582 | 587 | 566 | 570 | -1.89% | 15,178,400 | - | +2.7% | - | - |
| 11/07 | 572 | 585 | 571 | 581 | +2.47% | 17,427,200 | - | +4.68% | - | - |
| 11/04 | 569 | 572 | 563 | 567 | +2.72% | 18,055,400 | - | +2.16% | - | - |
| 11/02 | 547 | 557 | 538 | 552 | -1.6% | 33,352,000 | - | -0.72% | - | - |
| 11/01 | 572 | 580 | 556 | 561 | -3.69% | 24,866,400 | - | +0.54% | - | - |
| 10/31 | 587 | 598 | 582 | 583 | -1.35% | 17,771,200 | - | +4.2% | - | - |
| 10/28 | 600 | 603 | 588 | 591 | +1.37% | 26,551,000 | - | +5.26% | - | - |
| 10/27 | 553 | 587 | 553 | 583 | +5.24% | 24,956,200 | - | +3.46% | - | - |
| 10/26 | 551 | 559 | 541 | 554 | -0.54% | 15,440,000 | - | -2.04% | - | - |
| 10/25 | 565 | 565 | 555 | 557 | +1.27% | 17,163,800 | - | -2.2% | - | - |
| 10/24 | 535 | 552 | 532 | 550 | +3.97% | 16,858,000 | - | -3.93% | - | - |
| 10/21 | 532 | 534 | 523 | 529 | -3.29% | 25,808,000 | - | -8.09% | - | - |
| 10/20 | 548 | 551 | 539 | 547 | -0.73% | 19,601,200 | - | -5.78% | - | - |
| 10/19 | 566 | 567 | 547 | 551 | -2.22% | 21,098,000 | - | -5.57% | - | - |
| 10/18 | 560 | 563 | 553 | 563 | -2.26% | 15,594,400 | - | -3.92% | - | - |
| 10/17 | 574 | 581 | 571 | 576 | +2.67% | 15,364,200 | - | -2.21% | - | - |
| 10/14 | 559 | 566 | 554 | 561 | 0% | 19,398,400 | - | -5.08% | - | - |
| 10/13 | 564 | 567 | 558 | 561 | +0.72% | 21,202,400 | - | -5.24% | - | - |
| 10/12 | 547 | 563 | 538 | 557 | +0.81% | 20,718,400 | - | -6.39% | - | - |
| 10/11 | 564 | 569 | 551 | 553 | +1.56% | 21,846,600 | - | -7.76% | - | - |
| 10/07 | 537 | 553 | 536 | 544 | +3.72% | 20,496,400 | - | -9.78% | - | - |
| 10/06 | 523 | 531 | 521 | 525 | +2.24% | 19,710,200 | - | -13.59% | - | - |
| 10/05 | 527 | 529 | 509 | 513 | -1.63% | 27,106,600 | - | -16.04% | - | - |
| 10/04 | 506 | 524 | 503 | 522 | -2.89% | 40,045,400 | - | -15.34% | - | - |
| 10/03 | 550 | 551 | 524 | 537 | -5.29% | 56,367,400 | - | -13.39% | - | - |
| 09/30 | 576 | 577 | 564 | 567 | -1.9% | 31,342,000 | 2兆742億 | -8.99% | 4.77 | 0.72 |
| 09/29 | 579 | 579 | 560 | 578 | -2.03% | 32,527,400 | - | -7.52% | - | - |
| 09/28 | 592 | 600 | 589 | 590 | -2.32% | 18,757,400 | - | -5.75% | - | - |
| 09/27 | 600 | 604 | 591 | 604 | +3.07% | 24,341,400 | - | -3.82% | - | - |
| 09/26 | 614 | 615 | 582 | 586 | -5.86% | 35,090,600 | - | -6.84% | - | - |
| 09/22 | 636 | 637 | 619 | 623 | -3.41% | 22,484,000 | - | -1.35% | - | - |
| 09/21 | 640 | 647 | 636 | 645 | +0.78% | 9,881,200 | - | +1.82% | - | - |
| 09/20 | 640 | 642 | 634 | 640 | -0.85% | 13,227,400 | - | +1.03% | - | - |
| 09/16 | 642 | 650 | 639 | 645 | +1.82% | 13,533,400 | - | +1.74% | - | - |
| 09/15 | 636 | 641 | 628 | 634 | +0.24% | 12,358,600 | - | -0.08% | - | - |
| 09/14 | 640 | 646 | 630 | 632 | -1.25% | 11,728,200 | - | -0.32% | - | - |
| 09/13 | 631 | 642 | 625 | 640 | +1.99% | 11,866,600 | - | +0.79% | - | - |
| 09/12 | 622 | 629 | 619 | 628 | -1.65% | 15,123,600 | - | -1.18% | - | - |
| 09/09 | 632 | 644 | 630 | 638 | +1.43% | 26,887,000 | - | +0.31% | - | - |
| 09/08 | 635 | 638 | 623 | 629 | +1.53% | 14,605,400 | - | -1.41% | - | - |
| 09/07 | 614 | 625 | 614 | 620 | +2.82% | 16,716,000 | - | -3.2% | - | - |
| 09/06 | 616 | 620 | 601 | 603 | -4.52% | 27,533,000 | - | -6.44% | - | - |
| 09/05 | 634 | 636 | 624 | 631 | -1.87% | 12,981,800 | - | -2.62% | - | - |
| 09/02 | 650 | 651 | 639 | 643 | -1.91% | 19,262,600 | - | -1.38% | - | - |
| 09/01 | 657 | 660 | 652 | 656 | +0.69% | 15,975,800 | - | -0.08% | - | - |
| 08/31 | 640 | 654 | 638 | 651 | +2.6% | 19,363,800 | - | -1.21% | - | - |
| 08/30 | 628 | 644 | 627 | 635 | +2.42% | 19,887,800 | - | -4.15% | - | - |
| 08/29 | 620 | 628 | 611 | 620 | -0.08% | 20,765,400 | - | -6.98% | - | - |
| 08/26 | 619 | 622 | 615 | 620 | +0.57% | 13,459,400 | - | -7.6% | - | - |
| 08/25 | 612 | 623 | 611 | 617 | +1.07% | 17,204,000 | - | -8.8% | - | - |
| 08/24 | 630 | 632 | 609 | 610 | -1.85% | 17,679,000 | - | -10.29% | - | - |
| 08/23 | 627 | 629 | 615 | 622 | -0.24% | 18,535,400 | - | -9.27% | - | - |
| 08/22 | 625 | 629 | 619 | 623 | -1.74% | 18,474,400 | - | -9.58% | - | - |
| 08/19 | 630 | 636 | 629 | 634 | -2.39% | 15,610,400 | - | -8.65% | - | - |
| 08/18 | 654 | 655 | 646 | 650 | -0.54% | 11,190,600 | - | -6.81% | - | - |
| 08/17 | 659 | 660 | 652 | 653 | -0.61% | 9,194,600 | - | -6.71% | - | - |
| 08/16 | 658 | 663 | 655 | 657 | +0.61% | 10,543,800 | - | -6.41% | - | - |
| 08/15 | 659 | 659 | 651 | 653 | +0.93% | 9,508,800 | - | -7.24% | - | - |
| 08/12 | 656 | 657 | 644 | 647 | +0.31% | 15,211,600 | - | -8.49% | - | - |
| 08/11 | 635 | 646 | 633 | 645 | -0.77% | 19,199,200 | - | -9.15% | - | - |
| 08/10 | 661 | 661 | 648 | 650 | +0.7% | 19,714,800 | - | -8.84% | - | - |
| 08/09 | 628 | 647 | 609 | 646 | -1.68% | 39,307,800 | - | -9.72% | - | - |
| 08/08 | 665 | 669 | 654 | 657 | -2.67% | 17,970,000 | - | -8.44% | - | - |
| 08/05 | 663 | 675 | 660 | 675 | -3.02% | 23,986,000 | - | -6.19% | - | - |
| 08/04 | 703 | 704 | 694 | 696 | -1.21% | 18,245,000 | - | -3.4% | - | - |
| 08/03 | 703 | 708 | 702 | 704 | -2.36% | 16,816,600 | - | -2.22% | - | - |
| 08/02 | 728 | 735 | 717 | 721 | -1.37% | 19,849,000 | - | +0.28% | - | - |
| 08/01 | 742 | 743 | 731 | 731 | +0.48% | 11,893,200 | - | +1.95% | - | - |
| 07/29 | 722 | 732 | 722 | 728 | 0% | 10,054,800 | - | +1.75% | - | - |
| 07/28 | 730 | 730 | 721 | 728 | -1.15% | 10,927,200 | - | +2.03% | - | - |
| 07/27 | 735 | 739 | 730 | 736 | -0.41% | 10,065,600 | - | +3.66% | - | - |
| 07/26 | 733 | 744 | 732 | 739 | +1.23% | 14,473,800 | - | +4.53% | - | - |
| 07/25 | 741 | 741 | 727 | 730 | -1.35% | 11,543,400 | - | +3.84% | - | - |
| 07/22 | 740 | 743 | 738 | 740 | +0.48% | 12,061,400 | - | +5.71% | - | - |
| 07/21 | 736 | 738 | 733 | 737 | +0.89% | 11,227,000 | - | +5.82% | - | - |
| 07/20 | 735 | 739 | 729 | 730 | +0.07% | 12,171,200 | - | +5.34% | - | - |
