株価チャート
2010/11/17～2011/07/27
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 07/27 | 670 | 670 | 670 | 670 | -0.74% | 200 | - | +2.76% | - | - |
| 07/26 | 685 | 690 | 675 | 675 | -6.9% | 1,200 | - | +3.69% | - | - |
| 07/25 | 725 | 725 | 725 | 725 | +4.32% | 2,000 | - | +11.71% | - | - |
| 07/22 | 660 | 695 | 660 | 695 | +5.3% | 400 | - | +7.42% | - | - |
| 07/21 | 660 | 660 | 660 | 660 | +0.76% | 200 | - | +2.33% | - | - |
| 07/20 | 655 | 655 | 655 | 655 | -0.76% | 200 | - | +1.39% | - | - |
| 07/19 | 700 | 700 | 660 | 660 | -2.22% | 400 | - | +2.33% | - | - |
| 07/15 | 675 | 675 | 675 | 675 | -2.88% | 200 | - | +4.65% | - | - |
| 07/11 | 695 | 695 | 695 | 695 | +4.51% | 1,000 | - | +8.09% | - | - |
| 07/08 | 655 | 665 | 655 | 665 | +6.4% | 400 | - | +4.07% | - | - |
| 07/05 | 625 | 625 | 625 | 625 | -1.57% | 200 | - | -1.88% | - | - |
| 07/04 | 635 | 635 | 635 | 635 | -3.79% | 200 | - | -0.31% | - | - |
| 07/01 | 645 | 660 | 645 | 660 | +3.13% | 1,200 | - | +3.61% | - | - |
| 06/30 | 640 | 640 | 640 | 640 | +0.79% | 200 | 18億5600万 | +0.79% | 15.45 | 1.1 |
| 06/29 | 635 | 635 | 635 | 635 | -3.79% | 600 | - | 0% | - | - |
| 06/27 | 660 | 660 | 660 | 660 | +4.76% | 800 | - | +3.77% | - | - |
| 06/23 | 630 | 630 | 630 | 630 | -0.79% | 200 | - | -1.1% | - | - |
| 06/22 | 625 | 635 | 625 | 635 | +0.79% | 400 | - | -0.78% | - | - |
| 06/21 | 630 | 630 | 630 | 630 | +0.8% | 200 | - | -1.72% | - | - |
| 06/17 | 670 | 670 | 625 | 625 | -0.79% | 600 | - | -2.65% | - | - |
| 06/16 | 630 | 630 | 630 | 630 | 0% | 200 | - | -1.87% | - | - |
| 06/01 | 650 | 650 | 630 | 630 | 0% | 800 | - | -1.87% | - | - |
| 05/25 | 630 | 630 | 630 | 630 | -0.79% | 600 | - | -1.87% | - | - |
| 05/24 | 635 | 635 | 635 | 635 | +1.6% | 200 | - | -1.09% | - | - |
| 05/20 | 625 | 625 | 625 | 625 | -3.85% | 1,000 | - | -2.19% | - | - |
| 05/18 | 650 | 650 | 650 | 650 | +3.17% | 200 | - | +2.04% | - | - |
| 05/11 | 630 | 630 | 630 | 630 | -3.82% | 200 | - | -1.25% | - | - |
| 05/10 | 655 | 655 | 655 | 655 | -1.5% | 200 | - | +2.18% | - | - |
| 05/09 | 665 | 665 | 665 | 665 | 0% | 200 | - | +3.58% | - | - |
| 05/06 | 665 | 665 | 665 | 665 | +3.1% | 200 | - | +3.58% | - | - |
| 05/02 | 645 | 645 | 645 | 645 | 0% | 200 | - | +0.62% | - | - |
| 04/25 | 635 | 645 | 635 | 645 | +1.57% | 800 | - | +0.47% | - | - |
| 04/22 | 635 | 635 | 635 | 635 | +5.83% | 400 | - | -1.24% | - | - |
| 04/19 | 600 | 600 | 600 | 600 | -3.23% | 200 | - | -7.12% | - | - |
| 04/18 | 645 | 645 | 620 | 620 | -0.8% | 600 | - | -4.47% | - | - |
| 04/15 | 625 | 625 | 625 | 625 | +1.63% | 200 | - | -4.29% | - | - |
| 04/14 | 615 | 615 | 615 | 615 | -1.6% | 200 | - | -6.25% | - | - |
| 04/12 | 625 | 625 | 625 | 625 | -1.57% | 200 | - | -5.87% | - | - |
| 04/11 | 635 | 635 | 635 | 635 | -2.31% | 200 | - | -5.22% | - | - |
| 04/08 | 650 | 650 | 650 | 650 | -5.11% | 200 | - | -2.99% | - | - |
| 04/07 | 685 | 685 | 685 | 685 | -2.84% | 200 | - | +2.54% | - | - |
| 04/01 | 705 | 705 | 705 | 705 | +4.44% | 400 | - | +6.02% | - | - |
| 03/31 | 660 | 675 | 660 | 675 | +2.27% | 400 | 19億5750万 | +2.43% | 10.64 | 1.22 |
| 03/25 | 650 | 660 | 645 | 660 | +6.45% | 1,400 | - | +0.61% | - | - |
| 03/24 | 620 | 620 | 620 | 620 | +0.81% | 600 | - | -5.2% | - | - |
| 03/23 | 615 | 615 | 615 | 615 | -2.38% | 200 | - | -5.82% | - | - |
| 03/22 | 605 | 630 | 605 | 630 | -3.08% | 400 | - | -3.37% | - | - |
| 03/18 | 650 | 650 | 650 | 650 | +18.18% | 200 | - | 0% | - | - |
| 03/15 | 565 | 565 | 550 | 550 | -2.65% | 600 | - | -15.12% | - | - |
| 03/14 | 565 | 565 | 565 | 565 | -18.12% | 400 | - | -13.08% | - | - |
| 03/07 | 690 | 690 | 690 | 690 | 0% | 200 | - | +5.99% | - | - |
| 03/04 | 690 | 690 | 690 | 690 | 0% | 200 | - | +6.65% | - | - |
| 03/02 | 690 | 690 | 690 | 690 | +3.76% | 400 | - | +7.48% | - | - |
| 03/01 | 665 | 665 | 665 | 665 | +3.1% | 600 | - | +4.23% | - | - |
| 02/28 | 640 | 645 | 640 | 645 | -3.01% | 800 | - | +1.74% | - | - |
| 02/25 | 665 | 665 | 665 | 665 | -2.21% | 600 | - | +5.39% | - | - |
| 02/24 | 680 | 680 | 680 | 680 | -1.45% | 200 | - | +8.28% | - | - |
| 02/18 | 690 | 690 | 690 | 690 | -0.72% | 200 | - | +10.4% | - | - |
| 02/17 | 680 | 695 | 680 | 695 | -1.42% | 600 | - | +12.1% | - | - |
| 02/14 | 705 | 705 | 705 | 705 | -1.4% | 400 | - | +14.45% | - | - |
| 02/10 | 725 | 725 | 715 | 715 | -10.63% | 1,200 | - | +17.02% | - | - |
| 02/08 | 745 | 800 | 695 | 800 | +3.9% | 3,400 | - | +31.8% | - | - |
| 02/07 | 650 | 905 | 650 | 770 | +17.56% | 5,400 | - | +28.55% | - | - |
| 02/04 | 605 | 655 | 605 | 655 | +11.02% | 1,600 | - | +10.64% | - | - |
| 02/03 | 590 | 590 | 590 | 590 | -1.67% | 400 | - | 0% | - | - |
| 02/01 | 600 | 600 | 600 | 600 | +4.35% | 400 | - | +1.69% | - | - |
| 01/31 | 565 | 575 | 560 | 575 | -4.17% | 600 | - | -2.54% | - | - |
| 01/28 | 605 | 605 | 600 | 600 | -0.83% | 1,000 | - | +1.35% | - | - |
| 01/26 | 605 | 605 | 605 | 605 | +1.68% | 200 | - | +2.02% | - | - |
| 01/25 | 595 | 595 | 595 | 595 | 0% | 600 | - | +0.17% | - | - |
| 01/24 | 590 | 595 | 590 | 595 | +2.59% | 1,200 | - | -0.17% | - | - |
| 01/20 | 580 | 580 | 580 | 580 | -2.52% | 200 | - | -3.01% | - | - |
| 01/19 | 595 | 595 | 595 | 595 | 0% | 800 | - | -0.67% | - | - |
| 01/18 | 590 | 595 | 585 | 595 | +2.59% | 1,000 | - | -0.83% | - | - |
| 01/17 | 580 | 580 | 580 | 580 | -1.69% | 200 | - | -3.65% | - | - |
| 01/13 | 575 | 590 | 575 | 590 | +2.61% | 1,200 | - | -1.99% | - | - |
| 01/12 | 575 | 575 | 575 | 575 | -0.86% | 1,000 | - | -4.64% | - | - |
| 01/11 | 590 | 590 | 580 | 580 | 0% | 400 | - | -3.81% | - | - |
| 01/06 | 580 | 580 | 580 | 580 | +0.87% | 200 | - | -3.65% | - | - |
| 01/05 | 575 | 575 | 575 | 575 | -2.54% | 400 | - | -4.33% | - | - |
| 01/04 | 590 | 590 | 590 | 590 | +0.85% | 400 | - | -1.99% | - | - |
| 2010 |
| 12/30 | 585 | 585 | 585 | 585 | 0% | 200 | - | -2.99% | - | - |
| 12/29 | 585 | 585 | 585 | 585 | +0.86% | 200 | - | -3.15% | - | - |
| 12/27 | 600 | 600 | 555 | 580 | -1.69% | 1,800 | - | -4.13% | - | - |
| 12/24 | 590 | 590 | 590 | 590 | -1.67% | 600 | - | -2.8% | - | - |
| 12/20 | 600 | 600 | 600 | 600 | 0% | 400 | - | -1.32% | - | - |
| 12/17 | 600 | 600 | 600 | 600 | +0.84% | 200 | - | -1.48% | - | - |
| 12/16 | 595 | 595 | 595 | 595 | -3.25% | 200 | - | -2.62% | - | - |
| 12/13 | 595 | 615 | 595 | 615 | +4.24% | 800 | - | +0.49% | - | - |
| 12/10 | 590 | 590 | 590 | 590 | -2.48% | 200 | - | -3.91% | - | - |
| 12/09 | 595 | 605 | 595 | 605 | -0.82% | 1,000 | - | -1.79% | - | - |
| 12/08 | 605 | 610 | 605 | 610 | -3.17% | 2,400 | - | -1.13% | - | - |
| 12/06 | 630 | 630 | 630 | 630 | -1.56% | 200 | - | +1.94% | - | - |
| 12/02 | 650 | 650 | 640 | 640 | -1.54% | 400 | - | +3.73% | - | - |
| 12/01 | 650 | 650 | 650 | 650 | +4% | 400 | - | +5.18% | - | - |
| 11/30 | 630 | 630 | 625 | 625 | 0% | 400 | - | +0.97% | - | - |
| 11/25 | 610 | 625 | 610 | 625 | +2.46% | 1,000 | - | +0.97% | - | - |
| 11/24 | 630 | 630 | 610 | 610 | -3.94% | 600 | - | -1.61% | - | - |
| 11/18 | 600 | 635 | 600 | 635 | +5.83% | 800 | - | +2.25% | - | - |
| 11/17 | 600 | 600 | 600 | 600 | 0% | 200 | - | -3.38% | - | - |
