株価チャート
2011/06/27～2011/11/18
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 11/18 | 557 | 560 | 550 | 553 | -1.78% | 4,145,100 | - | -13% | - | - |
| 11/17 | 563 | 577 | 560 | 563 | 0% | 4,472,700 | - | -12.12% | - | - |
| 11/16 | 583 | 587 | 563 | 563 | -3.43% | 5,440,800 | - | -12.66% | - | - |
| 11/15 | 580 | 597 | 573 | 583 | 0% | 6,916,200 | - | -9.98% | - | - |
| 11/14 | 590 | 590 | 577 | 583 | -0.57% | 7,430,400 | - | -10.26% | - | - |
| 11/11 | 600 | 603 | 583 | 587 | -2.76% | 5,759,400 | - | -10.02% | - | - |
| 11/10 | 603 | 607 | 593 | 603 | -2.69% | 2,990,700 | - | -7.75% | - | - |
| 11/09 | 617 | 623 | 607 | 620 | +1.09% | 4,015,200 | - | -5.49% | - | - |
| 11/08 | 637 | 640 | 610 | 613 | -3.66% | 3,640,200 | - | -6.79% | - | - |
| 11/07 | 630 | 640 | 627 | 637 | +0.53% | 2,516,700 | - | -3.68% | - | - |
| 11/04 | 640 | 643 | 630 | 633 | +0.53% | 3,195,600 | - | -4.62% | - | - |
| 11/02 | 643 | 643 | 627 | 630 | -3.08% | 3,503,400 | - | -5.55% | - | - |
| 11/01 | 660 | 663 | 650 | 650 | -2.99% | 2,130,300 | - | -2.84% | - | - |
| 10/31 | 680 | 683 | 660 | 670 | -2.43% | 3,440,700 | - | -0.15% | - | - |
| 10/28 | 697 | 700 | 683 | 687 | +0.98% | 5,116,200 | - | +2.18% | - | - |
| 10/27 | 650 | 680 | 643 | 680 | +5.15% | 3,511,500 | - | +0.89% | - | - |
| 10/26 | 637 | 650 | 633 | 647 | 0% | 2,988,000 | - | -4.34% | - | - |
| 10/25 | 667 | 667 | 647 | 647 | -3% | 2,404,200 | - | -5.04% | - | - |
| 10/24 | 663 | 670 | 653 | 667 | +0.5% | 2,277,600 | - | -2.68% | - | - |
| 10/21 | 677 | 677 | 657 | 663 | -2.45% | 3,687,000 | - | -3.59% | - | - |
| 10/20 | 687 | 690 | 670 | 680 | 0% | 3,474,600 | - | -1.73% | - | - |
| 10/19 | 690 | 697 | 677 | 680 | -0.49% | 1,768,500 | - | -2.02% | - | - |
| 10/18 | 683 | 690 | 677 | 683 | -1.44% | 2,506,200 | - | -1.96% | - | - |
| 10/17 | 693 | 700 | 687 | 693 | +1.46% | 2,813,700 | - | -0.81% | - | - |
| 10/14 | 677 | 690 | 670 | 683 | +1.49% | 4,695,000 | - | -2.52% | - | - |
| 10/13 | 673 | 680 | 670 | 673 | 0% | 8,266,200 | - | -4.22% | - | - |
| 10/12 | 653 | 683 | 650 | 673 | +5.21% | 8,649,000 | - | -4.63% | - | - |
| 10/11 | 643 | 653 | 640 | 640 | +1.05% | 5,154,900 | - | -9.73% | - | - |
| 10/07 | 637 | 647 | 633 | 633 | +0.53% | 4,891,500 | - | -11.3% | - | - |
| 10/06 | 637 | 640 | 627 | 630 | 0% | 3,153,300 | - | -12.5% | - | - |
| 10/05 | 650 | 653 | 627 | 630 | -2.58% | 4,117,800 | - | -13.22% | - | - |
| 10/04 | 653 | 657 | 640 | 647 | -3.96% | 4,205,400 | - | -11.54% | - | - |
| 10/03 | 677 | 680 | 663 | 673 | -4.27% | 3,950,700 | - | -8.39% | - | - |
| 09/30 | 707 | 710 | 690 | 703 | +0.48% | 3,559,200 | 3588億1625万 | -4.7% | - | 0.62 |
| 09/29 | 693 | 700 | 687 | 700 | 0% | 3,776,700 | - | -5.28% | - | - |
| 09/28 | 703 | 713 | 697 | 700 | 0% | 4,006,500 | - | -5.41% | - | - |
| 09/27 | 697 | 703 | 683 | 700 | +2.44% | 4,773,000 | - | -5.66% | - | - |
| 09/26 | 707 | 710 | 677 | 683 | -3.76% | 5,263,800 | - | -8.03% | - | - |
| 09/22 | 717 | 717 | 707 | 710 | -1.39% | 4,163,100 | - | -4.95% | - | - |
| 09/21 | 730 | 730 | 717 | 720 | -1.37% | 7,706,700 | - | -4% | - | - |
| 09/20 | 760 | 763 | 730 | 730 | -6.01% | 6,878,700 | - | -2.8% | - | - |
| 09/16 | 773 | 783 | 770 | 777 | +1.75% | 4,461,900 | - | +3.14% | - | - |
| 09/15 | 753 | 767 | 753 | 763 | +3.15% | 3,480,000 | - | +1.51% | - | - |
| 09/14 | 750 | 767 | 740 | 740 | -1.33% | 4,654,800 | - | -1.73% | - | - |
| 09/13 | 740 | 757 | 733 | 750 | +1.81% | 4,496,700 | - | -0.66% | - | - |
| 09/12 | 730 | 740 | 727 | 737 | -0.9% | 3,426,600 | - | -2.69% | - | - |
| 09/09 | 750 | 763 | 737 | 743 | -0.89% | 4,790,700 | - | -2.32% | - | - |
| 09/08 | 753 | 760 | 743 | 750 | +0.9% | 2,807,700 | - | -2.09% | - | - |
| 09/07 | 747 | 763 | 743 | 743 | +2.29% | 6,969,300 | - | -3.71% | - | - |
| 09/06 | 737 | 740 | 727 | 727 | -1.36% | 4,284,300 | - | -6.6% | - | - |
| 09/05 | 747 | 750 | 733 | 737 | -2.64% | 3,620,700 | - | -6.28% | - | - |
| 09/02 | 767 | 767 | 743 | 757 | -2.16% | 6,450,600 | - | -4.7% | - | - |
| 09/01 | 773 | 787 | 773 | 773 | +0.43% | 3,021,900 | - | -3.45% | - | - |
| 08/31 | 780 | 780 | 763 | 770 | -0.86% | 3,780,900 | - | -4.7% | - | - |
| 08/30 | 770 | 793 | 767 | 777 | +2.64% | 7,074,600 | - | -4.82% | - | - |
| 08/29 | 760 | 773 | 753 | 757 | +1.79% | 5,880,000 | - | -8.17% | - | - |
| 08/26 | 750 | 750 | 740 | 743 | -0.89% | 3,601,200 | - | -10.66% | - | - |
| 08/25 | 733 | 760 | 733 | 750 | +3.21% | 5,035,800 | - | -10.93% | - | - |
| 08/24 | 743 | 753 | 723 | 727 | -1.8% | 4,167,600 | - | -14.51% | - | - |
| 08/23 | 737 | 743 | 727 | 740 | +0.45% | 4,736,700 | - | -13.95% | - | - |
| 08/22 | 737 | 753 | 733 | 737 | -1.34% | 5,004,300 | - | -15.23% | - | - |
| 08/19 | 750 | 763 | 743 | 747 | -2.61% | 5,427,600 | - | -15.05% | - | - |
| 08/18 | 773 | 780 | 767 | 767 | -1.71% | 4,585,500 | - | -13.76% | - | - |
| 08/17 | 757 | 783 | 753 | 780 | +2.63% | 7,559,100 | - | -13.14% | - | - |
| 08/16 | 773 | 790 | 757 | 760 | -1.3% | 7,531,500 | - | -16.21% | - | - |
| 08/15 | 773 | 780 | 757 | 770 | +1.76% | 5,865,900 | - | -16.03% | - | - |
| 08/12 | 783 | 787 | 750 | 757 | -2.99% | 7,744,500 | - | -18.37% | - | - |
| 08/11 | 783 | 797 | 777 | 780 | -2.5% | 3,794,700 | - | -16.76% | - | - |
| 08/10 | 817 | 823 | 790 | 800 | -0.41% | 9,622,500 | - | -15.43% | - | - |
| 08/09 | 813 | 813 | 773 | 803 | -4.37% | 12,205,500 | - | -15.88% | - | - |
| 08/08 | 857 | 857 | 837 | 840 | -2.7% | 5,495,700 | - | -12.77% | - | - |
| 08/05 | 857 | 870 | 850 | 863 | -3.36% | 6,579,300 | - | -10.81% | - | - |
| 08/04 | 903 | 910 | 890 | 893 | -0.74% | 4,657,200 | - | -8.28% | - | - |
| 08/03 | 910 | 913 | 900 | 900 | -2.53% | 4,200,900 | - | -7.88% | - | - |
| 08/02 | 927 | 930 | 917 | 923 | -1.07% | 2,480,700 | - | -5.78% | - | - |
| 08/01 | 937 | 943 | 933 | 933 | -1.06% | 3,244,800 | - | -4.96% | - | - |
| 07/29 | 943 | 950 | 920 | 943 | -0.7% | 5,594,100 | - | -4.23% | - | - |
| 07/28 | 957 | 957 | 940 | 950 | -1.38% | 4,457,100 | - | -3.75% | - | - |
| 07/27 | 970 | 973 | 960 | 963 | -0.69% | 3,057,000 | - | -2.6% | - | - |
| 07/26 | 973 | 977 | 967 | 970 | 0% | 1,979,400 | - | -1.92% | - | - |
| 07/25 | 973 | 977 | 967 | 970 | -0.34% | 1,887,900 | - | -1.92% | - | - |
| 07/22 | 970 | 977 | 967 | 973 | +0.34% | 4,055,400 | - | -1.48% | - | - |
| 07/21 | 973 | 977 | 967 | 970 | -0.34% | 2,241,900 | - | -1.82% | - | - |
| 07/20 | 973 | 980 | 967 | 973 | +0.34% | 5,223,900 | - | -1.48% | - | - |
| 07/19 | 977 | 977 | 967 | 970 | -1.02% | 2,108,400 | - | -1.82% | - | - |
| 07/15 | 980 | 987 | 973 | 980 | -0.34% | 3,132,000 | - | -0.81% | - | - |
| 07/14 | 990 | 993 | 977 | 983 | -1.67% | 3,843,900 | - | -0.47% | - | - |
| 07/13 | 1,000 | 1,010 | 993 | 1,000 | -0.33% | 2,444,100 | - | +1.21% | - | - |
| 07/12 | 1,000 | 1,007 | 1,000 | 1,003 | -0.66% | 2,976,000 | - | +1.65% | - | - |
| 07/11 | 1,013 | 1,027 | 1,007 | 1,010 | -0.98% | 3,089,400 | - | +2.54% | - | - |
| 07/08 | 1,023 | 1,030 | 1,017 | 1,020 | +0.99% | 2,942,400 | - | +3.76% | - | - |
| 07/07 | 1,017 | 1,017 | 1,007 | 1,010 | -0.33% | 3,323,400 | - | +2.96% | - | - |
| 07/06 | 1,003 | 1,017 | 997 | 1,013 | +1% | 3,354,300 | - | +3.3% | - | - |
| 07/05 | 997 | 1,010 | 997 | 1,003 | 0% | 3,340,500 | - | +2.28% | - | - |
| 07/04 | 997 | 1,007 | 997 | 1,003 | +1.69% | 2,908,500 | - | +2.28% | - | - |
| 07/01 | 997 | 1,000 | 983 | 987 | -0.67% | 3,495,300 | - | +0.58% | - | - |
| 06/30 | 997 | 997 | 990 | 993 | +0.34% | 2,908,500 | 5067億6419万 | +1.26% | - | 0.87 |
| 06/29 | 983 | 990 | 977 | 990 | +1.71% | 3,717,000 | - | +0.81% | - | - |
| 06/28 | 977 | 983 | 970 | 973 | 0% | 5,928,600 | - | -0.88% | - | - |
| 06/27 | 993 | 993 | 970 | 973 | -2.99% | 7,817,400 | - | -0.98% | - | - |
