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 |
|---|
| 2021 | 9/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→100 |
| 2011 |
| 12/30 | 101 | 101 | 101 | 101 | -0.05% | 5,800 | - | -4.29% | - | - |
| 12/29 | 101 | 102 | 101 | 101 | -1.76% | 7,000 | - | -5.14% | - | - |
| 12/28 | 104 | 105 | 101 | 102 | -3.12% | 6,400 | - | -3.44% | - | - |
| 12/27 | 107 | 107 | 105 | 106 | -1.72% | 6,000 | - | -0.33% | - | - |
| 12/26 | 114 | 114 | 107 | 108 | -0.37% | 38,200 | - | +2.38% | - | - |
| 12/22 | 106 | 108 | 105 | 108 | +1.41% | 24,800 | - | +2.76% | - | - |
| 12/21 | 107 | 107 | 105 | 106 | +0.85% | 6,200 | - | +1.33% | - | - |
| 12/20 | 105 | 106 | 105 | 106 | +0.48% | 5,400 | - | +0.48% | - | - |
| 12/19 | 105 | 106 | 105 | 105 | 0% | 17,000 | - | 0% | - | - |
| 12/16 | 105 | 106 | 105 | 105 | -0.99% | 11,800 | - | 0% | - | - |
| 12/15 | 105 | 106 | 105 | 106 | +0.86% | 800 | - | +1% | - | - |
| 12/14 | 105 | 107 | 105 | 105 | -1.96% | 7,400 | - | +0.14% | - | - |
| 12/13 | 109 | 109 | 105 | 107 | +1.18% | 14,400 | - | +3.13% | - | - |
| 12/12 | 105 | 106 | 105 | 106 | +0.05% | 16,200 | - | +1.92% | - | - |
| 12/09 | 106 | 106 | 105 | 106 | +0.9% | 14,800 | - | +0.9% | - | - |
| 12/08 | 106 | 106 | 105 | 105 | -0.52% | 30,000 | - | 0% | - | - |
| 12/07 | 106 | 106 | 105 | 106 | -0.42% | 4,200 | - | +0.52% | - | - |
| 12/06 | 105 | 106 | 105 | 106 | +0.95% | 5,600 | - | +0.95% | - | - |
| 12/05 | 107 | 107 | 105 | 105 | -1.82% | 2,200 | - | -0.94% | - | - |
| 12/02 | 105 | 107 | 105 | 107 | +1.86% | 1,800 | - | +0.9% | - | - |
| 12/01 | 105 | 107 | 105 | 105 | +2.39% | 6,600 | - | -1.87% | - | - |
| 11/30 | 105 | 105 | 103 | 103 | -2.33% | 3,000 | - | -4.16% | - | - |
| 11/29 | 105 | 105 | 105 | 105 | -2.33% | 1,200 | - | -2.78% | - | - |
| 11/28 | 107 | 108 | 107 | 108 | -1.38% | 2,600 | - | -0.46% | - | - |
| 11/25 | 114 | 114 | 107 | 109 | +2.35% | 20,800 | - | +0.93% | - | - |
| 11/24 | 106 | 108 | 104 | 107 | +2.16% | 15,400 | - | -1.39% | - | - |
| 11/22 | 101 | 105 | 101 | 104 | +3.73% | 4,200 | - | -3.47% | - | - |
| 11/21 | 101 | 103 | 101 | 101 | +0.5% | 3,000 | - | -7.8% | - | - |
| 11/18 | 101 | 101 | 98 | 100 | -0.45% | 4,000 | - | -8.26% | - | - |
| 11/17 | 98 | 104 | 96 | 100 | +2.5% | 5,600 | - | -7.84% | - | - |
| 11/16 | 103 | 103 | 98 | 98 | -4.85% | 11,000 | - | -10.91% | - | - |
| 11/15 | 106 | 106 | 103 | 103 | -1.9% | 2,200 | - | -6.36% | - | - |
| 11/14 | 106 | 106 | 105 | 105 | 0% | 1,600 | - | -4.55% | - | - |
| 11/11 | 105 | 107 | 103 | 105 | +2.44% | 1,600 | - | -4.55% | - | - |
| 11/10 | 105 | 105 | 103 | 103 | -2.84% | 3,400 | - | -6.82% | - | - |
| 11/09 | 105 | 106 | 105 | 106 | +0.96% | 2,200 | - | -4.09% | - | - |
| 11/08 | 105 | 105 | 105 | 105 | -1.42% | 2,600 | - | -5% | - | - |
| 11/07 | 108 | 108 | 106 | 106 | -2.3% | 10,400 | - | -3.64% | - | - |
| 11/04 | 108 | 109 | 108 | 109 | -1.94% | 6,200 | - | -1.36% | - | - |
| 11/02 | 111 | 111 | 111 | 111 | 0% | 4,800 | - | +0.59% | - | - |
| 11/01 | 111 | 113 | 111 | 111 | -2.08% | 4,000 | - | +0.59% | - | - |
| 10/31 | 121 | 121 | 112 | 113 | -2.16% | 7,200 | - | +3.67% | - | - |
| 10/28 | 118 | 118 | 115 | 116 | -3.75% | 1,600 | - | +5.96% | - | - |
| 10/27 | 120 | 122 | 115 | 120 | 0% | 9,400 | - | +10.09% | - | - |
| 10/26 | 124 | 124 | 120 | 120 | -1.03% | 4,800 | - | +10.09% | - | - |
| 10/25 | 127 | 127 | 121 | 121 | +4.08% | 19,400 | - | +12.27% | - | - |
| 10/24 | 113 | 117 | 113 | 117 | +3.56% | 11,800 | - | +7.87% | - | - |
| 10/21 | 113 | 113 | 113 | 113 | +0.04% | 7,000 | - | +4.17% | - | - |
| 10/20 | 110 | 112 | 110 | 112 | +4.12% | 4,400 | - | +4.12% | - | - |
| 10/19 | 111 | 111 | 108 | 108 | -0.41% | 10,600 | - | 0% | - | - |
| 10/18 | 108 | 110 | 108 | 108 | -3.6% | 4,800 | - | +0.42% | - | - |
| 10/17 | 112 | 113 | 110 | 113 | +2.27% | 7,600 | - | +4.17% | - | - |
| 10/14 | 109 | 113 | 109 | 110 | +2.37% | 12,200 | - | +1.85% | - | - |
| 10/13 | 107 | 108 | 107 | 107 | 0% | 3,600 | - | -0.51% | - | - |
| 10/12 | 105 | 107 | 105 | 107 | +1.85% | 2,200 | - | -1.42% | - | - |
| 10/11 | 108 | 108 | 105 | 106 | +0.96% | 800 | - | -3.21% | - | - |
| 10/07 | 101 | 106 | 101 | 105 | +3.98% | 2,600 | - | -4.13% | - | - |
| 10/06 | 101 | 101 | 101 | 101 | 0% | 2,600 | - | -7.8% | - | - |
| 10/05 | 102 | 102 | 101 | 101 | -1.47% | 2,200 | - | -8.64% | - | - |
| 10/04 | 105 | 108 | 102 | 102 | -2.86% | 1,400 | - | -7.27% | - | - |
| 10/03 | 105 | 105 | 105 | 105 | -2.33% | 1,400 | - | -5.41% | - | - |
| 09/30 | 107 | 110 | 107 | 108 | +0.47% | 2,600 | 22億7265万 | -3.15% | 10.42 | 1.86 |
| 09/29 | 103 | 107 | 100 | 107 | +2.39% | 7,200 | - | -4.46% | - | - |
| 09/28 | 106 | 106 | 105 | 105 | -0.95% | 1,000 | - | -6.7% | - | - |
| 09/27 | 104 | 106 | 104 | 106 | +0.96% | 3,800 | - | -5.8% | - | - |
| 09/26 | 113 | 115 | 105 | 105 | -5.04% | 25,200 | - | -6.7% | - | - |
| 09/22 | 110 | 110 | 110 | 110 | -0.41% | 3,400 | - | -2.61% | - | - |
| 09/21 | 110 | 111 | 110 | 111 | +0.27% | 2,200 | - | -2.21% | - | - |
| 09/20 | 111 | 112 | 110 | 110 | -0.63% | 17,400 | - | -2.48% | - | - |
| 09/16 | 112 | 112 | 111 | 111 | -2.12% | 2,800 | - | -1.86% | - | - |
| 09/15 | 116 | 116 | 111 | 113 | -1.48% | 19,000 | - | -0.61% | - | - |
| 09/14 | 117 | 117 | 113 | 115 | +2.91% | 7,000 | - | +0.88% | - | - |
| 09/13 | 112 | 112 | 112 | 112 | +0.77% | 2,200 | - | -1.97% | - | - |
| 09/12 | 113 | 117 | 111 | 111 | -3.44% | 19,600 | - | -2.72% | - | - |
| 09/09 | 115 | 115 | 111 | 115 | -0.13% | 2,400 | - | +0.75% | - | - |
| 09/08 | 113 | 115 | 113 | 115 | -1.29% | 2,200 | - | +0.88% | - | - |
| 09/07 | 111 | 117 | 111 | 117 | +5.91% | 7,600 | - | +1.3% | - | - |
| 09/06 | 109 | 110 | 109 | 110 | -0.54% | 1,400 | - | -4.35% | - | - |
| 09/05 | 111 | 113 | 111 | 111 | -0.18% | 2,000 | - | -3.83% | - | - |
| 09/02 | 113 | 113 | 111 | 111 | -2.59% | 2,000 | - | -4.48% | - | - |
| 09/01 | 111 | 114 | 109 | 114 | +2.29% | 20,600 | - | -1.94% | - | - |
| 08/31 | 111 | 113 | 111 | 111 | +0.14% | 4,400 | - | -4.14% | - | - |
| 08/30 | 111 | 113 | 111 | 111 | +0.05% | 5,800 | - | -5.09% | - | - |
| 08/29 | 115 | 118 | 111 | 111 | -5.13% | 7,400 | - | -5.13% | - | - |
| 08/26 | 117 | 117 | 117 | 117 | -1.18% | 200 | - | -0.85% | - | - |
| 08/25 | 119 | 120 | 118 | 118 | +1.63% | 18,400 | - | +0.34% | - | - |
| 08/24 | 112 | 117 | 112 | 117 | +4.77% | 11,200 | - | -1.27% | - | - |
| 08/23 | 111 | 113 | 111 | 111 | -1.16% | 4,400 | - | -5.76% | - | - |
| 08/22 | 110 | 113 | 110 | 113 | +0.9% | 5,400 | - | -4.66% | - | - |
| 08/19 | 115 | 115 | 112 | 112 | -3.04% | 13,600 | - | -6.3% | - | - |
| 08/18 | 114 | 115 | 114 | 115 | +0.44% | 800 | - | -3.36% | - | - |
| 08/17 | 118 | 118 | 114 | 115 | +0.22% | 4,000 | - | -4.58% | - | - |
| 08/16 | 118 | 118 | 114 | 114 | -3.59% | 4,800 | - | -4.79% | - | - |
| 08/15 | 119 | 119 | 119 | 119 | 0% | 1,200 | - | -2.07% | - | - |
| 08/12 | 119 | 119 | 119 | 119 | +0.72% | 3,200 | - | -2.07% | - | - |
| 08/11 | 118 | 118 | 118 | 118 | -0.21% | 800 | - | -3.57% | - | - |
| 08/10 | 118 | 118 | 118 | 118 | +1.64% | 3,600 | - | -3.36% | - | - |
| 08/09 | 115 | 116 | 113 | 116 | 0% | 48,000 | - | -5.69% | - | - |
| 08/08 | 117 | 119 | 116 | 116 | -0.51% | 9,600 | - | -5.69% | - | - |
| 08/05 | 116 | 117 | 116 | 117 | -2.83% | 9,200 | - | -5.2% | - | - |
