株価チャート
2011/05/11~2011/09/30
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 |
---|
2014 | 4/1, 株式分割 1→10 |
2011 |
09/30 | 208 | 210 | 206 | 210 | +0.19% | 1,050 | 28億6103万 | -3.93% | - | 0.43 |
09/29 | 205 | 211 | 204 | 210 | +0.38% | 11,790 | - | -4.11% | - | - |
09/28 | 205 | 210 | 205 | 209 | +0.19% | 5,610 | - | -4.91% | - | - |
09/27 | 210 | 211 | 208 | 209 | -0.29% | 8,970 | - | -5.09% | - | - |
09/26 | 210 | 210 | 208 | 209 | -1.78% | 5,060 | - | -5.25% | - | - |
09/22 | 211 | 214 | 211 | 213 | -0.14% | 4,250 | - | -3.96% | - | - |
09/21 | 213 | 215 | 212 | 214 | -0.05% | 11,560 | - | -4.26% | - | - |
09/20 | 209 | 215 | 209 | 214 | -2.6% | 14,280 | - | -4.64% | - | - |
09/16 | 225 | 225 | 219 | 219 | -0.41% | 6,760 | - | -2.1% | - | - |
09/15 | 227 | 228 | 219 | 220 | +0.78% | 15,130 | - | -2.13% | - | - |
09/14 | 218 | 226 | 216 | 219 | +1.2% | 22,150 | - | -2.89% | - | - |
09/13 | 212 | 219 | 212 | 216 | +0.42% | 14,670 | - | -4.04% | - | - |
09/12 | 219 | 220 | 212 | 215 | -2.71% | 10,660 | - | -4.44% | - | - |
09/09 | 223 | 224 | 221 | 221 | -0.23% | 6,420 | - | -1.78% | - | - |
09/08 | 223 | 225 | 222 | 222 | -1.25% | 6,790 | - | -1.99% | - | - |
09/07 | 220 | 234 | 220 | 224 | +4.33% | 14,800 | - | -0.75% | - | - |
09/06 | 221 | 224 | 215 | 215 | -2.98% | 13,810 | - | -5.29% | - | - |
09/05 | 220 | 225 | 220 | 222 | -2.25% | 25,920 | - | -2.38% | - | - |
09/02 | 227 | 227 | 224 | 227 | -0.22% | 2,110 | - | -0.57% | - | - |
09/01 | 230 | 230 | 226 | 227 | -0.74% | 4,930 | - | -0.35% | - | - |
08/31 | 232 | 232 | 227 | 229 | -0.48% | 1,610 | - | -0.04% | - | - |
08/30 | 227 | 230 | 224 | 230 | +1.91% | 14,300 | - | +0.44% | - | - |
08/29 | 222 | 228 | 222 | 226 | +0.4% | 3,110 | - | -1.44% | - | - |
08/26 | 222 | 225 | 222 | 225 | -0.09% | 1,270 | - | -2.26% | - | - |
08/25 | 229 | 229 | 221 | 225 | +0.81% | 3,430 | - | -2.17% | - | - |
08/24 | 226 | 228 | 221 | 223 | +0.31% | 13,870 | - | -3.38% | - | - |
08/23 | 219 | 223 | 218 | 223 | +2.06% | 5,710 | - | -4.09% | - | - |
08/22 | 217 | 221 | 217 | 218 | -5.99% | 40,030 | - | -6.03% | - | - |
08/19 | 232 | 232 | 224 | 232 | -0.47% | 5,300 | - | -0.47% | - | - |
08/18 | 235 | 237 | 230 | 233 | -0.17% | 6,590 | - | 0% | - | - |
08/17 | 234 | 237 | 230 | 233 | -0.17% | 21,690 | - | +0.17% | - | - |
08/16 | 239 | 239 | 231 | 234 | +1.21% | 19,640 | - | +0.34% | - | - |
08/15 | 237 | 238 | 231 | 231 | +1.32% | 15,620 | - | -0.86% | - | - |
08/12 | 223 | 236 | 223 | 228 | +3.64% | 23,950 | - | -2.15% | - | - |
08/11 | 210 | 222 | 210 | 220 | -2.4% | 38,150 | - | -5.58% | - | - |
08/10 | 230 | 231 | 221 | 225 | +3.87% | 22,430 | - | -3.68% | - | - |
08/09 | 220 | 220 | 201 | 217 | -2.16% | 42,900 | - | -7.26% | - | - |
08/08 | 225 | 226 | 220 | 222 | -3.57% | 27,070 | - | -5.62% | - | - |
08/05 | 230 | 232 | 223 | 230 | -2.13% | 14,610 | - | -2.13% | - | - |
08/04 | 238 | 239 | 235 | 235 | +0.04% | 13,370 | - | 0% | - | - |
08/03 | 235 | 235 | 232 | 235 | -0.25% | 3,910 | - | -0.04% | - | - |
08/02 | 237 | 240 | 234 | 236 | +0.6% | 19,230 | - | +0.21% | - | - |
08/01 | 231 | 238 | 231 | 234 | +0.43% | 8,790 | - | +0.04% | - | - |
07/29 | 235 | 236 | 232 | 233 | -1.56% | 25,970 | - | -0.38% | - | - |
07/28 | 236 | 238 | 235 | 237 | -1.54% | 25,560 | - | +1.2% | - | - |
07/27 | 242 | 243 | 238 | 241 | +1.52% | 8,910 | - | +3.22% | - | - |
07/26 | 244 | 244 | 237 | 237 | -1.29% | 12,880 | - | +1.67% | - | - |
07/25 | 243 | 244 | 239 | 240 | +0.25% | 17,640 | - | +3.45% | - | - |
07/22 | 237 | 239 | 236 | 239 | +0.88% | 7,410 | - | +3.64% | - | - |
07/21 | 238 | 238 | 235 | 237 | -0.67% | 14,960 | - | +2.73% | - | - |
07/20 | 239 | 241 | 237 | 239 | +1.19% | 23,270 | - | +3.87% | - | - |
07/19 | 240 | 240 | 235 | 236 | -1.63% | 7,510 | - | +2.65% | - | - |
07/15 | 235 | 241 | 232 | 240 | +3% | 41,730 | - | +4.8% | - | - |
07/14 | 230 | 233 | 230 | 233 | +1.3% | 12,880 | - | +2.19% | - | - |
07/13 | 229 | 233 | 229 | 230 | -0.17% | 21,820 | - | +0.88% | - | - |
07/12 | 228 | 235 | 227 | 230 | +0.04% | 21,360 | - | +1.05% | - | - |
07/11 | 236 | 236 | 225 | 230 | -2.04% | 27,910 | - | +1.01% | - | - |
07/08 | 235 | 237 | 230 | 235 | -0.89% | 25,750 | - | +3.11% | - | - |
07/07 | 236 | 238 | 235 | 237 | -0.21% | 18,870 | - | +4.49% | - | - |
07/06 | 238 | 238 | 233 | 238 | +1.15% | 37,220 | - | +4.71% | - | - |
07/05 | 234 | 235 | 230 | 235 | +0.09% | 16,990 | - | +3.98% | - | - |
07/04 | 235 | 236 | 231 | 235 | +2.09% | 16,670 | - | +3.89% | - | - |
07/01 | 230 | 230 | 227 | 230 | +0.52% | 9,460 | - | +1.77% | - | - |
06/30 | 230 | 233 | 228 | 229 | -0.48% | 17,390 | 31億1123万 | +1.24% | - | 0.47 |
06/29 | 226 | 231 | 226 | 230 | +1.73% | 11,280 | - | +1.73% | - | - |
06/28 | 227 | 228 | 226 | 226 | +0.22% | 6,930 | - | +0.44% | - | - |
06/27 | 223 | 226 | 223 | 226 | +0.31% | 6,100 | - | -0.22% | - | - |
06/24 | 224 | 225 | 221 | 225 | +0.18% | 6,210 | - | -0.53% | - | - |
06/23 | 225 | 225 | 223 | 224 | -0.71% | 1,020 | - | -1.15% | - | - |
06/22 | 222 | 226 | 222 | 226 | +0.44% | 9,080 | - | -0.44% | - | - |
06/21 | 222 | 225 | 222 | 225 | +1.72% | 10,800 | - | -1.32% | - | - |
06/20 | 225 | 227 | 221 | 221 | -1.69% | 8,500 | - | -2.98% | - | - |
06/17 | 226 | 227 | 225 | 225 | +0.18% | 7,240 | - | -2.17% | - | - |
06/16 | 226 | 230 | 224 | 225 | -0.4% | 5,810 | - | -2.35% | - | - |
06/15 | 229 | 229 | 225 | 226 | -0.44% | 11,240 | - | -2.38% | - | - |
06/14 | 223 | 227 | 223 | 227 | +1.84% | 9,090 | - | -2.37% | - | - |
06/13 | 223 | 225 | 219 | 222 | -0.31% | 10,470 | - | -4.55% | - | - |
06/10 | 225 | 225 | 222 | 223 | -0.18% | 7,870 | - | -4.66% | - | - |
06/09 | 223 | 226 | 222 | 224 | -1.06% | 5,250 | - | -4.89% | - | - |
06/08 | 225 | 229 | 222 | 226 | -0.66% | 17,780 | - | -4.28% | - | - |
06/07 | 228 | 230 | 223 | 227 | +1.97% | 3,670 | - | -4.05% | - | - |
06/06 | 230 | 230 | 223 | 223 | -1.33% | 9,130 | - | -5.91% | - | - |
06/03 | 226 | 230 | 223 | 226 | -0.62% | 7,570 | - | -5.04% | - | - |
06/02 | 225 | 227 | 220 | 227 | +1.16% | 18,800 | - | -4.85% | - | - |
06/01 | 225 | 232 | 225 | 225 | -0.44% | 27,820 | - | -5.94% | - | - |
05/31 | 225 | 227 | 223 | 226 | -0.53% | 18,640 | - | -5.92% | - | - |
05/30 | 228 | 229 | 224 | 227 | -0.44% | 19,810 | - | -5.81% | - | - |
05/27 | 234 | 234 | 226 | 228 | -0.52% | 10,760 | - | -5.79% | - | - |
05/26 | 230 | 235 | 229 | 229 | +0.48% | 9,980 | - | -5.29% | - | - |
05/25 | 239 | 239 | 226 | 228 | -2.52% | 20,610 | - | -6.13% | - | - |
05/24 | 233 | 234 | 233 | 234 | +0.21% | 11,020 | - | -3.7% | - | - |
05/23 | 239 | 241 | 233 | 234 | -2.01% | 16,770 | - | -3.91% | - | - |
05/20 | 240 | 243 | 238 | 238 | -0.71% | 3,500 | - | -1.93% | - | - |
05/19 | 242 | 245 | 240 | 240 | +0.04% | 12,040 | - | -1.23% | - | - |
05/18 | 235 | 242 | 235 | 240 | -0.04% | 8,200 | - | -1.28% | - | - |
05/17 | 240 | 245 | 235 | 240 | -4% | 36,400 | - | -1.23% | - | - |
05/16 | 252 | 255 | 248 | 250 | +2.17% | 21,610 | - | +3.31% | - | - |
05/13 | 251 | 252 | 245 | 245 | -0.93% | 17,840 | - | +1.12% | - | - |
05/12 | 248 | 250 | 247 | 247 | -0.4% | 6,790 | - | +2.07% | - | - |
05/11 | 253 | 253 | 248 | 248 | -0.88% | 24,290 | - | +2.48% | - | - |