株価チャート
2011/07/12~2011/12/06
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 |
---|
2016 | 4/1, 株式分割 1→2 |
2011 |
12/06 | 360 | 362 | 358 | 360 | 0% | 12,800 | - | +1.69% | - | - |
12/05 | 358 | 360 | 358 | 360 | +0.56% | 7,000 | - | +1.69% | - | - |
12/02 | 358 | 358 | 356 | 358 | 0% | 5,000 | - | +1.42% | - | - |
12/01 | 355 | 359 | 355 | 358 | +0.7% | 11,400 | - | +1.42% | - | - |
11/30 | 354 | 356 | 354 | 356 | 0% | 1,400 | - | +0.99% | - | - |
11/29 | 355 | 356 | 352 | 356 | +1.14% | 3,800 | - | +0.99% | - | - |
11/28 | 350 | 352 | 348 | 352 | +0.43% | 7,200 | - | +0.14% | - | - |
11/25 | 355 | 355 | 348 | 350 | +0.14% | 9,200 | - | -0.28% | - | - |
11/24 | 350 | 350 | 347 | 350 | -0.14% | 9,400 | - | -0.43% | - | - |
11/22 | 350 | 351 | 350 | 350 | 0% | 20,200 | - | -0.57% | - | - |
11/21 | 350 | 351 | 350 | 350 | 0% | 8,800 | - | -0.57% | - | - |
11/18 | 350 | 350 | 348 | 350 | +0.14% | 9,600 | - | -0.57% | - | - |
11/17 | 348 | 350 | 348 | 350 | +0.43% | 5,400 | - | -0.99% | - | - |
11/16 | 349 | 350 | 348 | 348 | -0.85% | 7,400 | - | -1.42% | - | - |
11/15 | 348 | 352 | 348 | 351 | -0.14% | 7,800 | - | -0.85% | - | - |
11/14 | 350 | 352 | 350 | 352 | +1.01% | 2,600 | - | -0.71% | - | - |
11/11 | 349 | 350 | 347 | 348 | -0.43% | 5,400 | - | -1.97% | - | - |
11/10 | 353 | 353 | 348 | 350 | -1.69% | 13,000 | - | -1.83% | - | - |
11/09 | 354 | 356 | 353 | 356 | +0.42% | 6,200 | - | -0.42% | - | - |
11/08 | 357 | 358 | 353 | 354 | -0.7% | 20,800 | - | -1.12% | - | - |
11/07 | 359 | 359 | 356 | 357 | -0.56% | 2,200 | - | -0.7% | - | - |
11/04 | 358 | 359 | 354 | 359 | +0.14% | 6,400 | - | -0.42% | - | - |
11/02 | 360 | 360 | 355 | 358 | -0.56% | 4,800 | - | -0.83% | - | - |
11/01 | 357 | 360 | 357 | 360 | +0.42% | 10,200 | - | -0.55% | - | - |
10/31 | 358 | 360 | 356 | 359 | +1.99% | 73,400 | - | -1.24% | - | - |
10/28 | 350 | 352 | 347 | 352 | +1.01% | 48,000 | - | -3.43% | - | - |
10/27 | 346 | 348 | 346 | 348 | +0.87% | 7,000 | - | -4.66% | - | - |
10/26 | 348 | 348 | 345 | 345 | -0.72% | 19,600 | - | -5.99% | - | - |
10/25 | 350 | 352 | 347 | 348 | +0.72% | 15,000 | - | -5.83% | - | - |
10/24 | 346 | 347 | 344 | 345 | -1.15% | 42,600 | - | -6.76% | - | - |
10/21 | 350 | 350 | 348 | 349 | -0.29% | 20,800 | - | -6.18% | - | - |
10/20 | 353 | 355 | 349 | 350 | -0.71% | 26,400 | - | -6.17% | - | - |
10/19 | 355 | 355 | 351 | 353 | -0.7% | 41,400 | - | -6% | - | - |
10/18 | 353 | 356 | 352 | 355 | +0.28% | 15,800 | - | -5.59% | - | - |
10/17 | 361 | 361 | 349 | 354 | -0.42% | 82,600 | - | -6.1% | - | - |
10/14 | 365 | 365 | 355 | 356 | -2.07% | 36,800 | - | -5.95% | - | - |
10/13 | 363 | 365 | 358 | 363 | +0.55% | 48,000 | - | -4.22% | - | - |
10/12 | 364 | 367 | 361 | 361 | -0.96% | 14,600 | - | -5% | - | - |
10/11 | 366 | 366 | 363 | 365 | -0.27% | 13,000 | - | -4.33% | - | - |
10/07 | 367 | 367 | 365 | 366 | -0.27% | 27,800 | - | -4.07% | - | - |
10/06 | 372 | 372 | 365 | 367 | -1.35% | 9,400 | - | -4.06% | - | - |
10/05 | 372 | 372 | 370 | 372 | -0.27% | 3,400 | - | -3% | - | - |
10/04 | 373 | 373 | 369 | 373 | -0.67% | 6,400 | - | -2.74% | - | - |
10/03 | 380 | 380 | 374 | 375 | -1.7% | 5,000 | - | -2.09% | - | - |
09/30 | 384 | 385 | 381 | 382 | -0.52% | 3,400 | 135億3348万 | -0.39% | 7.21 | 0.44 |
09/29 | 380 | 385 | 380 | 384 | +0.26% | 1,400 | - | +0.13% | - | - |
09/28 | 384 | 384 | 383 | 383 | -1.67% | 3,800 | - | -0.13% | - | - |
09/27 | 391 | 391 | 386 | 389 | +0.65% | 9,800 | - | +1.57% | - | - |
09/26 | 386 | 388 | 383 | 387 | +0.13% | 9,000 | - | +0.91% | - | - |
09/22 | 386 | 386 | 383 | 386 | 0% | 11,400 | - | +0.78% | - | - |
09/21 | 381 | 386 | 380 | 386 | -0.52% | 10,600 | - | +0.78% | - | - |
09/20 | 388 | 388 | 387 | 388 | +0.13% | 2,000 | - | +1.31% | - | - |
09/16 | 386 | 390 | 385 | 388 | +0.13% | 8,200 | - | +1.17% | - | - |
09/15 | 385 | 388 | 385 | 387 | +0.52% | 1,600 | - | +1.04% | - | - |
09/14 | 380 | 390 | 380 | 385 | +1.32% | 6,800 | - | +0.79% | - | - |
09/13 | 385 | 385 | 380 | 380 | -1.17% | 3,200 | - | -0.52% | - | - |
09/12 | 378 | 385 | 378 | 385 | -0.13% | 4,400 | - | +0.65% | - | - |
09/09 | 385 | 385 | 385 | 385 | +0.13% | 1,800 | - | +1.05% | - | - |
09/08 | 384 | 388 | 382 | 385 | +0.13% | 2,800 | - | +0.92% | - | - |
09/07 | 384 | 384 | 384 | 384 | +1.72% | 200 | - | +0.79% | - | - |
09/06 | 381 | 385 | 378 | 378 | -0.79% | 8,400 | - | -0.92% | - | - |
09/05 | 383 | 383 | 381 | 381 | -0.26% | 2,000 | - | -0.39% | - | - |
09/02 | 385 | 385 | 379 | 382 | -0.26% | 10,600 | - | -0.13% | - | - |
09/01 | 381 | 383 | 381 | 383 | +0.26% | 4,800 | - | +0.13% | - | - |
08/31 | 383 | 383 | 380 | 382 | -0.26% | 9,600 | - | -0.13% | - | - |
08/30 | 380 | 383 | 380 | 383 | +0.66% | 4,400 | - | -0.13% | - | - |
08/29 | 378 | 380 | 378 | 380 | +1.2% | 3,000 | - | -0.78% | - | - |
08/26 | 377 | 377 | 375 | 376 | -1.18% | 6,600 | - | -2.21% | - | - |
08/25 | 376 | 385 | 376 | 380 | -0.78% | 7,400 | - | -1.3% | - | - |
08/24 | 388 | 388 | 378 | 383 | -0.52% | 5,800 | - | -0.52% | - | - |
08/23 | 388 | 388 | 383 | 385 | +1.32% | 10,200 | - | -0.26% | - | - |
08/22 | 376 | 383 | 376 | 380 | 0% | 5,600 | - | -1.55% | - | - |
08/19 | 385 | 385 | 380 | 380 | -2.56% | 3,400 | - | -1.81% | - | - |
08/18 | 389 | 390 | 385 | 390 | +0.78% | 16,200 | - | +0.78% | - | - |
08/17 | 386 | 387 | 385 | 387 | -0.39% | 3,200 | - | -0.26% | - | - |
08/16 | 388 | 389 | 385 | 389 | 0% | 6,600 | - | +0.13% | - | - |
08/15 | 381 | 389 | 380 | 389 | +2.24% | 5,400 | - | +0.13% | - | - |
08/12 | 380 | 380 | 379 | 380 | +1.88% | 3,800 | - | -2.31% | - | - |
08/11 | 374 | 377 | 373 | 373 | -1.19% | 7,600 | - | -4.11% | - | - |
08/10 | 376 | 383 | 376 | 378 | +2.17% | 3,200 | - | -3.21% | - | - |
08/09 | 373 | 375 | 366 | 370 | -1.86% | 12,800 | - | -5.5% | - | - |
08/08 | 378 | 378 | 375 | 377 | -1.44% | 11,600 | - | -3.95% | - | - |
08/05 | 381 | 383 | 378 | 382 | -0.26% | 19,800 | - | -2.8% | - | - |
08/04 | 385 | 386 | 383 | 383 | -0.52% | 15,600 | - | -2.79% | - | - |
08/03 | 386 | 390 | 384 | 385 | -1.28% | 13,200 | - | -2.28% | - | - |
08/02 | 386 | 390 | 384 | 390 | +1.3% | 41,400 | - | -1.02% | - | - |
08/01 | 387 | 389 | 385 | 385 | -0.39% | 25,400 | - | -2.53% | - | - |
07/29 | 390 | 390 | 386 | 387 | -0.64% | 37,200 | - | -2.15% | - | - |
07/28 | 391 | 392 | 389 | 389 | -0.89% | 16,600 | - | -1.52% | - | - |
07/27 | 395 | 400 | 392 | 393 | -0.13% | 21,800 | - | -0.63% | - | - |
07/26 | 394 | 394 | 393 | 393 | -0.25% | 9,800 | - | -0.51% | - | - |
07/25 | 400 | 400 | 393 | 394 | 0% | 23,800 | - | -0.25% | - | - |
07/22 | 395 | 396 | 391 | 394 | +0.13% | 46,600 | - | -0.25% | - | - |
07/21 | 396 | 396 | 393 | 394 | -0.38% | 48,600 | - | -0.38% | - | - |
07/20 | 397 | 397 | 395 | 395 | -0.13% | 24,200 | - | 0% | - | - |
07/19 | 398 | 399 | 395 | 396 | 0% | 19,200 | - | +0.13% | - | - |
07/15 | 400 | 400 | 396 | 396 | -0.38% | 35,000 | - | +0.13% | - | - |
07/14 | 398 | 400 | 397 | 397 | -0.75% | 4,800 | - | +0.51% | - | - |
07/13 | 398 | 401 | 398 | 400 | +1.14% | 22,400 | - | +1.01% | - | - |
07/12 | 398 | 398 | 395 | 396 | -0.25% | 8,800 | - | -0.13% | - | - |