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 |
---|
2018 | 7/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→100 |
2011 |
12/30 | 50 | 50 | 48 | 49 | -0.4% | 41,600 | - | +0.66% | - | - |
12/29 | 48 | 51 | 48 | 50 | +2.91% | 64,400 | - | +1.07% | - | - |
12/28 | 48 | 50 | 48 | 48 | -3.31% | 82,000 | - | -1.79% | - | - |
12/27 | 50 | 51 | 50 | 50 | -1.92% | 62,800 | - | +1.58% | - | - |
12/26 | 51 | 51 | 50 | 51 | +2.78% | 92,400 | - | +3.57% | - | - |
12/22 | 50 | 50 | 49 | 49 | +0.15% | 47,600 | - | +2.86% | - | - |
12/21 | 50 | 50 | 49 | 49 | -0.3% | 61,200 | - | +2.71% | - | - |
12/20 | 50 | 50 | 49 | 49 | -1.84% | 72,000 | - | +3.02% | - | - |
12/19 | 51 | 51 | 50 | 50 | -0.1% | 59,600 | - | +2.81% | - | - |
12/16 | 51 | 51 | 50 | 50 | -0.64% | 60,000 | - | +2.91% | - | - |
12/15 | 51 | 52 | 50 | 51 | +1.55% | 142,400 | - | +3.57% | - | - |
12/14 | 49 | 50 | 49 | 50 | -0.05% | 104,800 | - | +1.99% | - | - |
12/13 | 49 | 50 | 48 | 50 | +3.09% | 104,800 | - | +2.04% | - | - |
12/12 | 48 | 50 | 48 | 49 | +2.59% | 72,800 | - | -1.02% | - | - |
12/09 | 47 | 48 | 47 | 47 | -1.15% | 34,800 | - | -3.52% | - | - |
12/08 | 47 | 48 | 47 | 48 | +0.42% | 56,800 | - | -2.4% | - | - |
12/07 | 47 | 48 | 47 | 48 | +0.95% | 22,400 | - | -2.81% | - | - |
12/06 | 48 | 48 | 47 | 47 | -1.15% | 59,200 | - | -5.65% | - | - |
12/05 | 48 | 48 | 47 | 48 | +1.17% | 46,400 | - | -4.55% | - | - |
12/02 | 48 | 48 | 45 | 47 | -2.38% | 110,800 | - | -5.65% | - | - |
12/01 | 50 | 50 | 48 | 48 | -0.36% | 60,800 | - | -3.35% | - | - |
11/30 | 49 | 49 | 48 | 49 | -0.26% | 72,400 | - | -3% | - | - |
11/29 | 48 | 49 | 48 | 49 | 0% | 57,600 | - | -2.75% | - | - |
11/28 | 48 | 49 | 48 | 49 | +2.42% | 87,600 | - | -2.75% | - | - |
11/25 | 47 | 48 | 46 | 47 | +3.21% | 114,000 | - | -3.11% | - | - |
11/24 | 47 | 47 | 45 | 46 | -1.5% | 150,800 | - | -6.12% | - | - |
11/22 | 47 | 48 | 46 | 47 | -4.21% | 96,400 | - | -6.6% | - | - |
11/21 | 47 | 49 | 47 | 49 | +1.83% | 41,600 | - | -2.5% | - | - |
11/18 | 47 | 48 | 47 | 48 | -0.98% | 88,000 | - | -4.25% | - | - |
11/17 | 48 | 49 | 46 | 48 | +1.31% | 96,000 | - | -3.3% | - | - |
11/16 | 48 | 50 | 48 | 48 | -4.21% | 204,400 | - | -2.6% | - | - |
11/15 | 51 | 51 | 50 | 50 | -2.3% | 130,800 | - | +1.68% | - | - |
11/14 | 50 | 51 | 50 | 51 | +0.74% | 183,200 | - | +4.08% | - | - |
11/11 | 54 | 54 | 50 | 51 | -5.37% | 278,400 | - | +3.32% | - | - |
11/10 | 53 | 55 | 52 | 54 | -1.38% | 423,200 | - | +9.18% | - | - |
11/09 | 52 | 56 | 51 | 54 | +5.44% | 219,600 | - | +13.02% | - | - |
11/08 | 55 | 56 | 50 | 51 | -8.13% | 267,600 | - | +7.19% | - | - |
11/07 | 52 | 58 | 52 | 56 | +7.33% | 433,600 | - | +16.67% | - | - |
11/04 | 50 | 52 | 50 | 52 | +4.35% | 63,600 | - | +8.7% | - | - |
11/02 | 49 | 51 | 48 | 50 | -1.23% | 46,800 | - | +6.38% | - | - |
11/01 | 50 | 51 | 50 | 51 | +0.9% | 98,400 | - | +7.71% | - | - |
10/31 | 50 | 51 | 50 | 50 | -1.33% | 52,400 | - | +6.76% | - | - |
10/28 | 52 | 52 | 50 | 51 | -0.78% | 105,200 | - | +8.19% | - | - |
10/27 | 49 | 53 | 47 | 51 | +7.78% | 168,800 | - | +9.04% | - | - |
10/26 | 49 | 49 | 47 | 48 | -0.42% | 126,400 | - | +3.37% | - | - |
10/25 | 47 | 48 | 46 | 48 | +3.58% | 98,400 | - | +1.6% | - | - |
10/24 | 46 | 47 | 46 | 46 | +0.88% | 46,000 | - | -1.91% | - | - |
10/21 | 45 | 46 | 45 | 46 | +0.94% | 61,600 | - | -2.77% | - | - |
10/20 | 47 | 47 | 45 | 45 | -4.63% | 99,200 | - | -3.67% | - | - |
10/19 | 48 | 48 | 46 | 47 | -0.05% | 85,600 | - | +1.01% | - | - |
10/18 | 49 | 49 | 47 | 48 | -5% | 232,800 | - | +1.06% | - | - |
10/17 | 49 | 50 | 48 | 50 | +7.99% | 213,600 | - | +6.38% | - | - |
10/14 | 48 | 48 | 46 | 46 | -0.7% | 115,200 | - | -3.54% | - | - |
10/13 | 48 | 48 | 46 | 47 | -1.84% | 72,400 | - | -2.86% | - | - |
10/12 | 46 | 49 | 45 | 48 | +4.97% | 90,400 | - | -1.04% | - | - |
10/11 | 44 | 46 | 44 | 45 | +1.29% | 50,400 | - | -7.65% | - | - |
10/07 | 45 | 45 | 45 | 45 | 0% | 38,400 | - | -8.83% | - | - |
10/06 | 45 | 45 | 44 | 45 | +1.53% | 65,200 | - | -8.83% | - | - |
10/05 | 47 | 47 | 44 | 44 | -5.78% | 156,000 | - | -12% | - | - |
10/04 | 45 | 47 | 45 | 47 | -0.64% | 90,000 | - | -6.6% | - | - |
10/03 | 49 | 49 | 47 | 47 | -3.04% | 87,200 | - | -6% | - | - |
09/30 | 48 | 49 | 47 | 48 | +1.78% | 66,400 | 16億9045万 | -3.05% | 1.69 | 1 |
09/29 | 45 | 49 | 45 | 48 | -1.55% | 70,400 | - | -4.75% | - | - |
09/28 | 45 | 54 | 45 | 48 | +9.32% | 135,600 | - | -3.25% | - | - |
09/27 | 43 | 44 | 43 | 44 | +5.36% | 102,000 | - | -11.5% | - | - |
09/26 | 47 | 47 | 41 | 42 | -10.69% | 457,600 | - | -16% | - | - |
09/22 | 48 | 48 | 46 | 47 | -1% | 118,800 | - | -5.95% | - | - |
09/21 | 48 | 48 | 47 | 48 | +1.06% | 94,800 | - | -5% | - | - |
09/20 | 48 | 48 | 46 | 47 | -2.19% | 129,600 | - | -6% | - | - |
09/16 | 49 | 49 | 47 | 48 | -2.44% | 373,200 | - | -5.78% | - | - |
09/15 | 50 | 50 | 48 | 49 | +1.03% | 176,000 | - | -3.43% | - | - |
09/14 | 50 | 51 | 47 | 49 | -2.5% | 304,400 | - | -4.41% | - | - |
09/13 | 51 | 52 | 50 | 50 | -1.86% | 192,400 | - | -3.85% | - | - |
09/12 | 51 | 52 | 49 | 51 | -0.44% | 273,200 | - | -2.02% | - | - |
09/09 | 51 | 53 | 51 | 51 | -1.73% | 119,200 | - | -1.59% | - | - |
09/08 | 55 | 55 | 50 | 52 | -3.61% | 314,800 | - | +0.14% | - | - |
09/07 | 55 | 55 | 53 | 54 | +1.93% | 188,000 | - | +5.93% | - | - |
09/06 | 58 | 58 | 53 | 53 | -5.82% | 366,400 | - | +3.92% | - | - |
09/05 | 53 | 59 | 53 | 56 | +3.26% | 595,600 | - | +10.34% | - | - |
09/02 | 53 | 55 | 51 | 55 | +2.2% | 257,200 | - | +9% | - | - |
09/01 | 57 | 57 | 53 | 53 | -5.24% | 286,800 | - | +6.65% | - | - |
08/31 | 56 | 59 | 55 | 56 | -2.76% | 574,000 | - | +12.55% | - | - |
08/30 | 53 | 59 | 53 | 58 | +10.24% | 914,400 | - | +18.11% | - | - |
08/29 | 56 | 56 | 52 | 53 | +5.74% | 1,232,400 | - | +7.14% | - | - |
08/26 | 48 | 50 | 47 | 50 | +2.9% | 299,200 | - | +1.33% | - | - |
08/25 | 46 | 51 | 45 | 48 | +7.88% | 550,800 | - | -1.53% | - | - |
08/24 | 45 | 46 | 44 | 45 | +0.06% | 189,200 | - | -8.72% | - | - |
08/23 | 44 | 46 | 43 | 45 | -0.39% | 507,600 | - | -8.78% | - | - |
08/22 | 46 | 47 | 45 | 45 | -1.97% | 343,200 | - | -10.25% | - | - |
08/19 | 47 | 47 | 46 | 46 | -4.49% | 372,800 | - | -8.45% | - | - |
08/18 | 49 | 49 | 47 | 48 | -1.94% | 479,200 | - | -4.15% | - | - |
08/17 | 51 | 51 | 47 | 49 | -5.33% | 1,026,000 | - | -2.25% | - | - |
08/16 | 50 | 52 | 49 | 52 | +0.54% | 905,200 | - | +3.25% | - | - |
08/15 | 53 | 55 | 51 | 51 | -0.82% | 752,000 | - | +2.7% | - | - |
08/12 | 58 | 63 | 52 | 52 | -6.71% | 2,966,400 | - | +3.55% | - | - |
08/11 | 59 | 60 | 55 | 56 | -14.29% | 2,269,200 | - | +11% | - | - |
08/10 | 68 | 68 | 61 | 65 | +19.35% | 4,413,200 | - | +32.14% | - | - |
08/09 | 48 | 57 | 46 | 54 | +14.45% | 1,745,200 | - | +10.71% | - | - |
08/08 | 47 | 52 | 45 | 47 | +1.94% | 529,600 | - | -1.25% | - | - |
08/05 | 45 | 48 | 45 | 47 | -0.43% | 120,400 | - | -3.13% | - | - |