株価チャート
2011/06/15~2011/11/14
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 |
---|
2013 | 4/1, 株式分割 1→100 |
2011 |
11/14 | 403 | 410 | 403 | 410 | +0.24% | 900 | - | -4.43% | - | - |
11/11 | 410 | 410 | 401 | 409 | 0% | 400 | - | -4.66% | - | - |
11/10 | 416 | 418 | 401 | 409 | -2.15% | 3,000 | - | -4.88% | - | - |
11/09 | 418 | 418 | 418 | 418 | +0.48% | 3,100 | - | -3.02% | - | - |
11/08 | 422 | 425 | 416 | 416 | -0.95% | 2,600 | - | -3.48% | - | - |
11/07 | 422 | 425 | 420 | 420 | -2.44% | 2,200 | - | -3% | - | - |
11/04 | 431 | 431 | 431 | 431 | +1.53% | 100 | - | -0.81% | - | - |
11/02 | 428 | 428 | 424 | 424 | -0.93% | 700 | - | -2.75% | - | - |
11/01 | 428 | 428 | 428 | 428 | -0.23% | 400 | - | -2.06% | - | - |
10/31 | 437 | 437 | 429 | 429 | -1.38% | 1,200 | - | -2.28% | - | - |
10/28 | 449 | 449 | 435 | 435 | -3.23% | 900 | - | -1.36% | - | - |
10/27 | 445 | 450 | 445 | 450 | +5.27% | 200 | - | +1.47% | - | - |
10/26 | 430 | 430 | 427 | 427 | -0.93% | 800 | - | -4.04% | - | - |
10/25 | 434 | 434 | 431 | 431 | -3.15% | 1,100 | - | -3.79% | - | - |
10/21 | 450 | 450 | 445 | 445 | 0% | 500 | - | -1.33% | - | - |
10/20 | 442 | 445 | 442 | 445 | +1.14% | 1,000 | - | -1.98% | - | - |
10/19 | 440 | 440 | 440 | 440 | -0.68% | 3,300 | - | -3.51% | - | - |
10/18 | 435 | 443 | 435 | 443 | +1.84% | 1,100 | - | -3.28% | - | - |
10/17 | 430 | 435 | 430 | 435 | +1.28% | 600 | - | -5.64% | - | - |
10/14 | 424 | 430 | 424 | 430 | +1.3% | 200 | - | -7.24% | - | - |
10/13 | 423 | 425 | 423 | 424 | -2.53% | 700 | - | -9.01% | - | - |
10/12 | 420 | 435 | 420 | 435 | +2.11% | 2,800 | - | -7.25% | - | - |
10/11 | 435 | 435 | 425 | 426 | -1.62% | 1,800 | - | -9.75% | - | - |
10/07 | 430 | 433 | 430 | 433 | +1.52% | 1,600 | - | -8.84% | - | - |
10/06 | 427 | 431 | 427 | 427 | -0.12% | 1,200 | - | -10.77% | - | - |
10/05 | 428 | 430 | 427 | 427 | -0.12% | 700 | - | -11.23% | - | - |
10/04 | 427 | 428 | 427 | 428 | -0.58% | 300 | - | -11.67% | - | - |
10/03 | 430 | 430 | 430 | 430 | +0.12% | 300 | - | -11.7% | - | - |
09/30 | 453 | 458 | 430 | 430 | -4.34% | 23,000 | 16億7247万 | -12.53% | - | 0.69 |
09/29 | 453 | 453 | 449 | 449 | -2.39% | 4,000 | - | -8.92% | - | - |
09/28 | 475 | 475 | 460 | 460 | -3.06% | 1,000 | - | -7.26% | - | - |
09/27 | 475 | 475 | 475 | 475 | +4.29% | 100 | - | -4.53% | - | - |
09/26 | 460 | 460 | 455 | 455 | -4.21% | 3,900 | - | -8.82% | - | - |
09/22 | 473 | 478 | 470 | 475 | +0.21% | 6,900 | - | -5.19% | - | - |
09/21 | 485 | 485 | 474 | 474 | -2.27% | 2,600 | - | -5.95% | - | - |
09/20 | 500 | 500 | 485 | 485 | -3% | 3,500 | - | -4.15% | - | - |
09/16 | 500 | 500 | 490 | 500 | 0% | 5,200 | - | -1.38% | - | - |
09/15 | 499 | 500 | 499 | 500 | -1.96% | 2,300 | - | -1.77% | - | - |
09/14 | 506 | 510 | 505 | 510 | 0% | 5,800 | - | 0% | - | - |
09/13 | 510 | 510 | 510 | 510 | +2.2% | 2,000 | - | 0% | - | - |
09/12 | 510 | 510 | 499 | 499 | -0.2% | 2,200 | - | -2.16% | - | - |
09/09 | 500 | 500 | 500 | 500 | -0.79% | 1,400 | - | -2.34% | - | - |
09/08 | 501 | 504 | 501 | 504 | +0.8% | 700 | - | -1.75% | - | - |
09/07 | 500 | 500 | 500 | 500 | 0% | 100 | - | -2.91% | - | - |
09/06 | 500 | 500 | 498 | 500 | -0.2% | 2,000 | - | -3.29% | - | - |
09/05 | 501 | 501 | 501 | 501 | +0.2% | 1,100 | - | -3.28% | - | - |
09/02 | 503 | 503 | 500 | 500 | -0.99% | 400 | - | -3.47% | - | - |
09/01 | 512 | 515 | 500 | 505 | -1.37% | 1,800 | - | -2.32% | - | - |
08/31 | 505 | 512 | 505 | 512 | +2.4% | 300 | - | -0.97% | - | - |
08/30 | 500 | 500 | 500 | 500 | 0% | 1,800 | - | -3.29% | - | - |
08/29 | 511 | 511 | 500 | 500 | -0.2% | 1,100 | - | -3.29% | - | - |
08/26 | 520 | 520 | 501 | 501 | -3.65% | 200 | - | -3.09% | - | - |
08/25 | 520 | 520 | 520 | 520 | +3.79% | 100 | - | +0.58% | - | - |
08/24 | 501 | 501 | 501 | 501 | -1.76% | 100 | - | -2.72% | - | - |
08/23 | 496 | 510 | 496 | 510 | +2% | 300 | - | -0.97% | - | - |
08/22 | 500 | 515 | 500 | 500 | -0.99% | 2,100 | - | -2.72% | - | - |
08/19 | 515 | 516 | 505 | 505 | -2.7% | 1,700 | - | -1.75% | - | - |
08/18 | 525 | 525 | 519 | 519 | -2.99% | 500 | - | +1.17% | - | - |
08/17 | 535 | 535 | 535 | 535 | +0.94% | 100 | - | +4.49% | - | - |
08/16 | 521 | 530 | 521 | 530 | +1.73% | 800 | - | +3.92% | - | - |
08/15 | 522 | 524 | 521 | 521 | -2.62% | 700 | - | +2.36% | - | - |
08/12 | 525 | 535 | 521 | 535 | 0% | 1,700 | - | +5.52% | - | - |
08/11 | 510 | 535 | 510 | 535 | +7.21% | 1,600 | - | +5.73% | - | - |
08/09 | 495 | 507 | 495 | 499 | -1.38% | 4,300 | - | -0.99% | - | - |
08/08 | 530 | 535 | 504 | 506 | -11.23% | 2,900 | - | +0.6% | - | - |
08/05 | 520 | 575 | 510 | 570 | +8.78% | 11,700 | - | +13.55% | - | - |
08/04 | 522 | 524 | 522 | 524 | -2.96% | 700 | - | +5.01% | - | - |
08/03 | 554 | 560 | 521 | 540 | -2.53% | 5,300 | - | +8.65% | - | - |
08/02 | 520 | 569 | 520 | 554 | +7.57% | 12,100 | - | +11.92% | - | - |
08/01 | 503 | 515 | 503 | 515 | +2.39% | 1,400 | - | +4.89% | - | - |
07/29 | 500 | 503 | 500 | 503 | +2.24% | 10,500 | - | +2.86% | - | - |
07/28 | 500 | 500 | 492 | 492 | -1.6% | 1,800 | - | +0.61% | - | - |
07/27 | 500 | 500 | 495 | 500 | 0% | 2,400 | - | +2.46% | - | - |
07/26 | 500 | 501 | 500 | 500 | 0% | 1,700 | - | +2.67% | - | - |
07/25 | 492 | 500 | 492 | 500 | +0.1% | 3,300 | - | +2.46% | - | - |
07/22 | 495 | 500 | 491 | 500 | -0.1% | 500 | - | +2.57% | - | - |
07/21 | 495 | 500 | 495 | 500 | +1.73% | 300 | - | +2.88% | - | - |
07/20 | 500 | 500 | 492 | 492 | -1.7% | 3,700 | - | +1.34% | - | - |
07/19 | 487 | 500 | 487 | 500 | +2.67% | 2,400 | - | +3.09% | - | - |
07/15 | 490 | 490 | 487 | 487 | +0.21% | 500 | - | +0.41% | - | - |
07/13 | 486 | 486 | 486 | 486 | 0% | 300 | - | +0.21% | - | - |
07/12 | 486 | 486 | 486 | 486 | -2.8% | 100 | - | +0.21% | - | - |
07/11 | 485 | 500 | 485 | 500 | +2.88% | 1,100 | - | +3.09% | - | - |
07/08 | 487 | 490 | 486 | 486 | -0.21% | 1,600 | - | +0.41% | - | - |
07/07 | 492 | 495 | 487 | 487 | -0.71% | 900 | - | +0.62% | - | - |
07/06 | 496 | 496 | 491 | 491 | -1.11% | 400 | - | +1.55% | - | - |
07/04 | 496 | 496 | 496 | 496 | +1.22% | 900 | - | +2.9% | - | - |
07/01 | 486 | 490 | 486 | 490 | +1.45% | 800 | - | +1.87% | - | - |
06/30 | 475 | 483 | 475 | 483 | +1.68% | 6,100 | 18億8080万 | +0.42% | - | 0.77 |
06/29 | 479 | 485 | 472 | 475 | -1.04% | 1,400 | - | -1.04% | - | - |
06/28 | 483 | 483 | 475 | 480 | -0.62% | 900 | - | 0% | - | - |
06/27 | 483 | 483 | 483 | 483 | +0.63% | 600 | - | +0.63% | - | - |
06/24 | 467 | 480 | 467 | 480 | +4.12% | 800 | - | 0% | - | - |
06/23 | 475 | 475 | 460 | 461 | -3.96% | 7,400 | - | -3.96% | - | - |
06/22 | 483 | 483 | 469 | 480 | 0% | 1,600 | - | -0.21% | - | - |
06/21 | 476 | 480 | 469 | 480 | 0% | 1,700 | - | -0.21% | - | - |
06/20 | 480 | 481 | 473 | 480 | 0% | 1,500 | - | 0% | - | - |
06/17 | 472 | 480 | 472 | 480 | -5.88% | 700 | - | 0% | - | - |
06/16 | 510 | 510 | 510 | 510 | +7.14% | 100 | - | +6.03% | - | - |
06/15 | 490 | 510 | 476 | 476 | -1.86% | 6,100 | - | -0.63% | - | - |