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 |
---|
2022 | 1/1, 株式分割 1→3 |
2013 | 1/1, 株式分割 1→100 |
2011 |
12/30 | 338 | 339 | 337 | 338 | -0.2% | 9,600 | - | -4.61% | - | - |
12/29 | 334 | 339 | 333 | 338 | +1.4% | 113,400 | - | -4.43% | - | - |
12/28 | 338 | 346 | 334 | 334 | -9% | 99,900 | - | -5.74% | - | - |
12/27 | 361 | 367 | 361 | 367 | +1.48% | 258,300 | - | +3.58% | - | - |
12/26 | 360 | 362 | 360 | 361 | +0.46% | 31,200 | - | +2.65% | - | - |
12/22 | 359 | 361 | 359 | 360 | +0.19% | 17,100 | - | +2.47% | - | - |
12/21 | 359 | 360 | 357 | 359 | -0.55% | 19,200 | - | +2.57% | - | - |
12/20 | 363 | 363 | 357 | 361 | -0.64% | 27,600 | - | +3.44% | - | - |
12/19 | 363 | 363 | 362 | 363 | 0% | 11,400 | - | +4.41% | - | - |
12/16 | 365 | 366 | 363 | 363 | -0.46% | 18,900 | - | +4.71% | - | - |
12/15 | 366 | 366 | 363 | 365 | -0.36% | 11,100 | - | +5.49% | - | - |
12/14 | 368 | 368 | 365 | 366 | -0.72% | 9,300 | - | +6.49% | - | - |
12/13 | 363 | 370 | 362 | 369 | +1.56% | 33,000 | - | +7.58% | - | - |
12/12 | 367 | 367 | 363 | 363 | 0% | 45,900 | - | +6.55% | - | - |
12/09 | 357 | 365 | 357 | 363 | +1.49% | 16,800 | - | +6.86% | - | - |
12/08 | 357 | 361 | 356 | 358 | +0.94% | 5,400 | - | +5.6% | - | - |
12/07 | 352 | 355 | 350 | 355 | +1.62% | 16,200 | - | +4.93% | - | - |
12/06 | 349 | 350 | 349 | 349 | 0% | 7,800 | - | +3.56% | - | - |
12/05 | 350 | 350 | 347 | 349 | +0.1% | 10,200 | - | +3.87% | - | - |
12/02 | 349 | 350 | 347 | 349 | -0.38% | 7,500 | - | +4.08% | - | - |
12/01 | 348 | 353 | 346 | 350 | +1.06% | 18,000 | - | +4.79% | - | - |
11/30 | 346 | 348 | 344 | 346 | -2.17% | 7,500 | - | +4% | - | - |
11/29 | 340 | 354 | 340 | 354 | +4.53% | 18,000 | - | +6.31% | - | - |
11/28 | 334 | 339 | 334 | 339 | +1.6% | 6,900 | - | +2.01% | - | - |
11/25 | 333 | 333 | 333 | 333 | +0.3% | 6,000 | - | +0.7% | - | - |
11/24 | 332 | 333 | 332 | 332 | -0.1% | 6,900 | - | +0.4% | - | - |
11/22 | 332 | 333 | 332 | 333 | +0.1% | 9,600 | - | +0.5% | - | - |
11/21 | 331 | 333 | 331 | 332 | +0.61% | 5,400 | - | +0.4% | - | - |
11/18 | 335 | 335 | 330 | 330 | -1.29% | 12,000 | - | +0.1% | - | - |
11/17 | 333 | 335 | 333 | 335 | -0.1% | 2,400 | - | +1.41% | - | - |
11/16 | 333 | 335 | 331 | 335 | +0.5% | 4,200 | - | +1.52% | - | - |
11/15 | 333 | 334 | 330 | 333 | 0% | 6,900 | - | +1.32% | - | - |
11/14 | 334 | 335 | 333 | 333 | 0% | 6,600 | - | +1.32% | - | - |
11/11 | 333 | 333 | 332 | 333 | 0% | 6,000 | - | +1.32% | - | - |
11/10 | 333 | 333 | 328 | 333 | -0.1% | 14,400 | - | +1.63% | - | - |
11/09 | 332 | 335 | 330 | 334 | +1.01% | 6,600 | - | +1.73% | - | - |
11/08 | 333 | 335 | 330 | 330 | -0.1% | 7,200 | - | +0.71% | - | - |
11/07 | 330 | 333 | 330 | 331 | +0.2% | 3,900 | - | +0.81% | - | - |
11/04 | 333 | 333 | 330 | 330 | +0.51% | 6,000 | - | +0.92% | - | - |
11/02 | 332 | 332 | 328 | 328 | -1.01% | 12,000 | - | +0.72% | - | - |
11/01 | 333 | 333 | 332 | 332 | -0.2% | 9,000 | - | +1.74% | - | - |
10/31 | 333 | 333 | 331 | 332 | +0.5% | 6,300 | - | +2.57% | - | - |
10/28 | 330 | 332 | 330 | 331 | +0.71% | 7,200 | - | +2.06% | - | - |
10/27 | 332 | 332 | 328 | 328 | +0.1% | 3,600 | - | +0.72% | - | - |
10/26 | 328 | 328 | 327 | 328 | -0.1% | 1,500 | - | +0.31% | - | - |
10/25 | 329 | 329 | 327 | 328 | +0.51% | 5,700 | - | -0.2% | - | - |
10/24 | 330 | 330 | 327 | 327 | -1.01% | 4,200 | - | -1.31% | - | - |
10/21 | 327 | 330 | 326 | 330 | 0% | 3,300 | - | -0.9% | - | - |
10/20 | 328 | 330 | 327 | 330 | +0.61% | 8,400 | - | -1.2% | - | - |
10/19 | 328 | 329 | 328 | 328 | -0.1% | 9,000 | - | -2.38% | - | - |
10/18 | 328 | 330 | 327 | 328 | +0.1% | 3,600 | - | -2.86% | - | - |
10/17 | 330 | 330 | 328 | 328 | +1.34% | 12,900 | - | -3.53% | - | - |
10/14 | 326 | 326 | 323 | 324 | -0.82% | 7,800 | - | -5.36% | - | - |
10/13 | 326 | 327 | 326 | 326 | +0.31% | 9,600 | - | -4.86% | - | - |
10/12 | 325 | 326 | 322 | 325 | 0% | 8,700 | - | -5.7% | - | - |
10/11 | 323 | 326 | 323 | 325 | +1.14% | 4,500 | - | -5.97% | - | - |
10/07 | 321 | 329 | 321 | 322 | +0.31% | 14,700 | - | -7.3% | - | - |
10/06 | 325 | 326 | 320 | 321 | +0.63% | 5,400 | - | -8.12% | - | - |
10/05 | 328 | 328 | 319 | 319 | -2.85% | 14,400 | - | -8.95% | - | - |
10/04 | 332 | 332 | 327 | 328 | -1.8% | 15,900 | - | -6.55% | - | - |
10/03 | 327 | 334 | 325 | 334 | +2.24% | 14,100 | - | -5.11% | - | - |
09/30 | 320 | 329 | 320 | 327 | +2.3% | 21,300 | 65億7188万 | -7.2% | 4.41 | 0.6 |
09/29 | 313 | 321 | 313 | 319 | +1.91% | 12,900 | - | -9.54% | - | - |
09/28 | 309 | 324 | 309 | 313 | +1.51% | 22,800 | - | -11.24% | - | - |
09/27 | 291 | 309 | 291 | 309 | +4.28% | 42,600 | - | -12.81% | - | - |
09/26 | 320 | 320 | 296 | 296 | -10.12% | 57,600 | - | -16.62% | - | - |
09/22 | 348 | 348 | 328 | 329 | -10.18% | 105,300 | - | -7.49% | - | - |
09/21 | 369 | 370 | 367 | 367 | -1.08% | 9,000 | - | +3% | - | - |
09/20 | 373 | 373 | 371 | 371 | -0.71% | 6,600 | - | +4.41% | - | - |
09/16 | 376 | 377 | 373 | 373 | -0.62% | 18,000 | - | +5.46% | - | - |
09/15 | 370 | 376 | 370 | 376 | +2.92% | 9,300 | - | +6.72% | - | - |
09/14 | 372 | 378 | 365 | 365 | -1.79% | 36,600 | - | +3.99% | - | - |
09/13 | 377 | 377 | 358 | 372 | -1.68% | 16,500 | - | +6.19% | - | - |
09/12 | 379 | 379 | 373 | 378 | -0.26% | 27,300 | - | +8.93% | - | - |
09/09 | 375 | 379 | 375 | 379 | +0.98% | 19,500 | - | +9.54% | - | - |
09/08 | 370 | 376 | 370 | 375 | +1.44% | 10,800 | - | +9.11% | - | - |
09/07 | 361 | 370 | 361 | 370 | +2.49% | 30,300 | - | +8.19% | - | - |
09/06 | 359 | 363 | 359 | 361 | +0.46% | 33,600 | - | +5.87% | - | - |
09/05 | 361 | 361 | 358 | 359 | -0.46% | 7,800 | - | +5.38% | - | - |
09/02 | 363 | 363 | 358 | 361 | -0.64% | 14,700 | - | +6.18% | - | - |
09/01 | 360 | 365 | 360 | 363 | +1.11% | 27,900 | - | +6.55% | - | - |
08/31 | 356 | 360 | 355 | 359 | +1.32% | 34,800 | - | +5.07% | - | - |
08/30 | 348 | 357 | 348 | 355 | +2.31% | 14,100 | - | +3.4% | - | - |
08/29 | 342 | 349 | 342 | 347 | +1.46% | 15,900 | - | +0.48% | - | - |
08/26 | 339 | 342 | 339 | 342 | +0.69% | 19,800 | - | -1.54% | - | - |
08/25 | 337 | 340 | 336 | 339 | +0.89% | 24,300 | - | -2.49% | - | - |
08/24 | 336 | 337 | 336 | 336 | +0.9% | 7,500 | - | -3.9% | - | - |
08/23 | 333 | 333 | 332 | 333 | +0.1% | 22,200 | - | -5.3% | - | - |
08/22 | 332 | 334 | 332 | 333 | -0.1% | 27,900 | - | -6.2% | - | - |
08/19 | 330 | 333 | 330 | 333 | +0.5% | 22,500 | - | -6.63% | - | - |
08/18 | 334 | 334 | 332 | 332 | -0.3% | 56,400 | - | -7.61% | - | - |
08/17 | 333 | 334 | 332 | 333 | -0.89% | 18,000 | - | -7.85% | - | - |
08/16 | 344 | 345 | 336 | 336 | -1.66% | 18,900 | - | -7.53% | - | - |
08/15 | 335 | 342 | 335 | 341 | +2.61% | 33,600 | - | -6.48% | - | - |
08/12 | 334 | 334 | 331 | 333 | -0.3% | 17,400 | - | -9.36% | - | - |
08/11 | 332 | 334 | 330 | 334 | -0.3% | 29,700 | - | -9.82% | - | - |
08/10 | 330 | 335 | 330 | 335 | +4.58% | 20,400 | - | -10.04% | - | - |
08/09 | 327 | 327 | 310 | 320 | -3.32% | 43,500 | - | -14.44% | - | - |
08/08 | 331 | 332 | 328 | 331 | +0.81% | 30,000 | - | -12.2% | - | - |
08/05 | 333 | 333 | 327 | 328 | -3.71% | 32,400 | - | -13.37% | - | - |