株価チャート
2011/08/05～2011/12/30
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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2011 |
| 12/30 | 460 | 468 | 460 | 466 | +0.87% | 565,500 | - | +1.3% | - | - |
| 12/29 | 458 | 466 | 456 | 462 | 0% | 1,430,500 | - | +0.87% | - | - |
| 12/28 | 466 | 468 | 456 | 462 | -1.28% | 2,125,500 | - | +1.32% | - | - |
| 12/27 | 464 | 472 | 460 | 468 | +0.86% | 1,098,000 | - | +3.31% | - | - |
| 12/26 | 474 | 478 | 462 | 464 | -1.69% | 1,703,500 | - | +2.65% | - | - |
| 12/22 | 470 | 478 | 466 | 472 | +0.43% | 1,920,000 | - | +4.66% | - | - |
| 12/21 | 474 | 474 | 466 | 470 | 0% | 1,966,000 | - | +4.68% | - | - |
| 12/20 | 466 | 474 | 462 | 470 | +0.86% | 1,830,500 | - | +4.91% | - | - |
| 12/19 | 466 | 472 | 460 | 466 | -1.27% | 1,849,000 | - | +4.25% | - | - |
| 12/16 | 482 | 482 | 468 | 472 | -2.48% | 2,720,500 | - | +5.83% | - | - |
| 12/15 | 482 | 496 | 476 | 484 | -1.22% | 4,895,500 | - | +8.76% | - | - |
| 12/14 | 478 | 498 | 476 | 490 | +1.66% | 6,624,500 | - | +10.36% | - | - |
| 12/13 | 446 | 486 | 440 | 482 | +6.17% | 15,872,000 | - | +9.05% | - | - |
| 12/12 | 456 | 464 | 452 | 454 | +1.34% | 1,327,000 | - | +2.71% | - | - |
| 12/09 | 448 | 454 | 442 | 448 | -2.18% | 2,982,000 | - | +1.13% | - | - |
| 12/08 | 464 | 466 | 456 | 458 | -1.29% | 1,434,000 | - | +3.15% | - | - |
| 12/07 | 458 | 464 | 452 | 464 | +2.65% | 1,298,000 | - | +4.04% | - | - |
| 12/06 | 456 | 470 | 450 | 452 | -1.74% | 1,464,000 | - | +1.12% | - | - |
| 12/05 | 458 | 462 | 454 | 460 | +1.77% | 960,000 | - | +2.22% | - | - |
| 12/02 | 450 | 454 | 446 | 452 | +1.35% | 1,076,500 | - | 0% | - | - |
| 12/01 | 454 | 460 | 444 | 446 | +1.36% | 1,981,000 | - | -1.76% | - | - |
| 11/30 | 442 | 442 | 434 | 440 | -2.65% | 2,675,500 | - | -3.51% | - | - |
| 11/29 | 432 | 454 | 430 | 452 | +5.61% | 2,307,500 | - | -1.31% | - | - |
| 11/28 | 418 | 436 | 412 | 428 | +3.38% | 1,844,000 | - | -6.96% | - | - |
| 11/25 | 408 | 416 | 404 | 414 | +1.47% | 1,256,000 | - | -10.39% | - | - |
| 11/24 | 400 | 412 | 400 | 408 | -0.97% | 1,224,500 | - | -12.26% | - | - |
| 11/22 | 400 | 412 | 398 | 412 | +0.49% | 1,784,500 | - | -12.15% | - | - |
| 11/21 | 416 | 418 | 408 | 410 | -3.3% | 1,036,000 | - | -13.32% | - | - |
| 11/18 | 426 | 428 | 422 | 424 | -3.2% | 1,834,500 | - | -10.92% | - | - |
| 11/17 | 432 | 440 | 426 | 438 | +0.92% | 1,460,000 | - | -8.56% | - | - |
| 11/16 | 444 | 444 | 428 | 434 | -2.25% | 894,000 | - | -9.58% | - | - |
| 11/15 | 444 | 448 | 442 | 444 | -0.45% | 685,000 | - | -7.88% | - | - |
| 11/14 | 448 | 450 | 446 | 446 | +1.83% | 1,040,000 | - | -7.66% | - | - |
| 11/11 | 444 | 446 | 434 | 438 | -0.9% | 1,432,500 | - | -9.32% | - | - |
| 11/10 | 442 | 448 | 438 | 442 | -4.74% | 1,476,000 | - | -8.49% | - | - |
| 11/09 | 452 | 466 | 450 | 464 | +3.57% | 2,226,500 | - | -3.93% | - | - |
| 11/08 | 466 | 468 | 444 | 448 | -4.68% | 2,071,500 | - | -7.25% | - | - |
| 11/07 | 480 | 486 | 468 | 470 | -3.29% | 2,070,500 | - | -2.89% | - | - |
| 11/04 | 488 | 490 | 480 | 486 | +1.67% | 1,365,500 | - | +0.21% | - | - |
| 11/02 | 484 | 488 | 476 | 478 | -3.63% | 1,203,500 | - | -1.24% | - | - |
| 11/01 | 496 | 504 | 492 | 496 | -1.2% | 846,000 | - | +2.69% | - | - |
| 10/31 | 508 | 514 | 500 | 502 | -2.33% | 1,564,000 | - | +4.58% | - | - |
| 10/28 | 530 | 532 | 514 | 514 | 0% | 1,375,000 | - | +7.31% | - | - |
| 10/27 | 494 | 518 | 494 | 514 | +4.05% | 1,070,500 | - | +7.76% | - | - |
| 10/26 | 488 | 498 | 488 | 494 | -0.4% | 877,500 | - | +4% | - | - |
| 10/25 | 502 | 502 | 496 | 496 | -0.8% | 459,500 | - | +4.42% | - | - |
| 10/24 | 498 | 506 | 494 | 500 | +2.04% | 748,500 | - | +5.49% | - | - |
| 10/21 | 490 | 500 | 488 | 490 | -0.41% | 910,500 | - | +3.59% | - | - |
| 10/20 | 496 | 496 | 488 | 492 | -0.81% | 617,500 | - | +4.02% | - | - |
| 10/19 | 506 | 510 | 490 | 496 | 0% | 1,088,000 | - | +4.86% | - | - |
| 10/18 | 502 | 510 | 496 | 496 | -3.5% | 1,342,000 | - | +4.86% | - | - |
| 10/17 | 506 | 520 | 506 | 514 | +4.05% | 1,700,000 | - | +8.67% | - | - |
| 10/14 | 486 | 496 | 482 | 494 | +1.23% | 1,487,500 | - | +4.66% | - | - |
| 10/13 | 480 | 496 | 478 | 488 | +3.83% | 1,533,500 | - | +3.61% | - | - |
| 10/12 | 474 | 476 | 468 | 470 | -2.08% | 1,556,000 | - | -0.21% | - | - |
| 10/11 | 472 | 482 | 472 | 480 | +5.26% | 1,567,500 | - | +1.69% | - | - |
| 10/07 | 452 | 464 | 452 | 456 | +1.79% | 1,751,000 | - | -3.8% | - | - |
| 10/06 | 448 | 452 | 442 | 448 | +0.45% | 1,269,500 | - | -5.88% | - | - |
| 10/05 | 460 | 462 | 444 | 446 | -1.33% | 1,992,000 | - | -6.89% | - | - |
| 10/04 | 450 | 456 | 442 | 452 | -1.31% | 1,597,000 | - | -6.03% | - | - |
| 10/03 | 464 | 468 | 450 | 458 | -3.78% | 2,395,500 | - | -5.37% | - | - |
| 09/30 | 480 | 486 | 472 | 476 | -0.83% | 1,719,500 | 1030億6808万 | -1.86% | - | 0.56 |
| 09/29 | 460 | 480 | 458 | 480 | +3% | 1,959,500 | - | -0.83% | - | - |
| 09/28 | 456 | 468 | 454 | 466 | +3.56% | 1,345,000 | - | -3.72% | - | - |
| 09/27 | 448 | 452 | 442 | 450 | +2.74% | 1,721,500 | - | -7.02% | - | - |
| 09/26 | 456 | 456 | 436 | 438 | -3.95% | 1,777,000 | - | -9.69% | - | - |
| 09/22 | 466 | 466 | 454 | 456 | -2.56% | 1,377,500 | - | -6.56% | - | - |
| 09/21 | 472 | 476 | 466 | 468 | -1.27% | 1,628,500 | - | -4.49% | - | - |
| 09/20 | 482 | 484 | 472 | 474 | -2.07% | 1,589,000 | - | -3.46% | - | - |
| 09/16 | 488 | 490 | 478 | 484 | 0% | 2,040,000 | - | -1.83% | - | - |
| 09/15 | 480 | 486 | 476 | 484 | +1.68% | 1,626,500 | - | -1.83% | - | - |
| 09/14 | 488 | 492 | 474 | 476 | -3.64% | 1,693,500 | - | -3.64% | - | - |
| 09/13 | 484 | 496 | 478 | 494 | +2.07% | 2,063,000 | - | -0.4% | - | - |
| 09/12 | 486 | 492 | 482 | 484 | -2.02% | 1,831,500 | - | -2.62% | - | - |
| 09/09 | 492 | 502 | 488 | 494 | +0.41% | 2,650,500 | - | -1% | - | - |
| 09/08 | 510 | 512 | 490 | 492 | -0.81% | 2,074,000 | - | -1.99% | - | - |
| 09/07 | 482 | 500 | 478 | 496 | +5.98% | 2,798,000 | - | -1.78% | - | - |
| 09/06 | 490 | 496 | 468 | 468 | -4.49% | 3,386,000 | - | -8.24% | - | - |
| 09/05 | 492 | 494 | 484 | 490 | -2% | 2,168,500 | - | -5.22% | - | - |
| 09/02 | 508 | 510 | 494 | 500 | -2.72% | 2,079,000 | - | -4.4% | - | - |
| 09/01 | 510 | 518 | 508 | 514 | +0.39% | 2,059,500 | - | -2.84% | - | - |
| 08/31 | 520 | 522 | 504 | 512 | -1.54% | 2,140,500 | - | -3.94% | - | - |
| 08/30 | 522 | 526 | 516 | 520 | +1.96% | 2,235,000 | - | -3.35% | - | - |
| 08/29 | 504 | 522 | 496 | 510 | +1.19% | 3,480,000 | - | -5.9% | - | - |
| 08/26 | 488 | 506 | 486 | 504 | +3.7% | 2,975,500 | - | -7.86% | - | - |
| 08/25 | 484 | 494 | 482 | 486 | +2.97% | 3,250,500 | - | -11.96% | - | - |
| 08/24 | 478 | 484 | 468 | 472 | +1.29% | 2,686,500 | - | -15.26% | - | - |
| 08/23 | 474 | 480 | 462 | 466 | -1.27% | 3,513,000 | - | -17.23% | - | - |
| 08/22 | 472 | 486 | 470 | 472 | -1.26% | 2,806,500 | - | -17.05% | - | - |
| 08/19 | 492 | 500 | 472 | 478 | -5.16% | 4,421,500 | - | -16.87% | - | - |
| 08/18 | 508 | 516 | 504 | 504 | -1.18% | 2,694,000 | - | -13.1% | - | - |
| 08/17 | 498 | 518 | 498 | 510 | +1.59% | 2,768,500 | - | -12.82% | - | - |
| 08/16 | 512 | 514 | 500 | 502 | -0.4% | 2,946,500 | - | -14.77% | - | - |
| 08/15 | 502 | 506 | 492 | 504 | +1.2% | 3,373,000 | - | -15.15% | - | - |
| 08/12 | 522 | 524 | 490 | 498 | -2.73% | 5,208,500 | - | -16.72% | - | - |
| 08/11 | 502 | 516 | 500 | 512 | -0.39% | 3,725,000 | - | -15.09% | - | - |
| 08/10 | 532 | 536 | 510 | 514 | -1.91% | 4,829,500 | - | -15.46% | - | - |
| 08/09 | 512 | 528 | 500 | 524 | -1.5% | 4,156,500 | - | -14.38% | - | - |
| 08/08 | 548 | 550 | 528 | 532 | -4.66% | 3,409,000 | - | -13.64% | - | - |
| 08/05 | 558 | 566 | 552 | 558 | -5.42% | 3,000,500 | - | -9.85% | - | - |
