株価チャート
2011/05/11~2011/09/30
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 |
---|
2020 | 4/1, 株式分割 1→4 |
2017 | 4/1, 株式併合 10→1 |
2011 |
09/30 | 430 | 430 | 423 | 428 | -0.58% | 18,800 | 181億1883万 | +1.79% | 32.94 | 0.67 |
09/29 | 425 | 430 | 423 | 430 | +1.78% | 22,400 | - | +2.87% | - | - |
09/28 | 428 | 438 | 423 | 423 | -6.11% | 94,000 | - | +1.56% | - | - |
09/27 | 438 | 450 | 438 | 450 | +2.86% | 172,000 | - | +8.7% | - | - |
09/26 | 438 | 438 | 428 | 438 | +1.74% | 34,000 | - | +6.19% | - | - |
09/22 | 430 | 430 | 423 | 430 | -0.58% | 24,800 | - | +4.88% | - | - |
09/21 | 445 | 445 | 425 | 433 | -3.35% | 41,600 | - | +5.75% | - | - |
09/20 | 455 | 455 | 445 | 448 | -3.76% | 62,400 | - | +9.95% | - | - |
09/16 | 413 | 465 | 413 | 465 | +12.73% | 102,800 | - | +14.81% | - | - |
09/15 | 410 | 413 | 408 | 413 | +0.61% | 14,800 | - | +2.61% | - | - |
09/14 | 413 | 415 | 408 | 410 | -0.61% | 19,200 | - | +2.24% | - | - |
09/13 | 415 | 415 | 413 | 413 | -0.6% | 8,800 | - | +3.13% | - | - |
09/12 | 408 | 415 | 408 | 415 | 0% | 46,000 | - | +4.01% | - | - |
09/09 | 410 | 418 | 410 | 415 | -0.6% | 60,000 | - | +4.01% | - | - |
09/08 | 423 | 423 | 415 | 418 | -1.18% | 36,400 | - | +4.64% | - | - |
09/07 | 415 | 423 | 415 | 423 | +1.81% | 29,200 | - | +6.16% | - | - |
09/06 | 413 | 415 | 405 | 415 | +1.22% | 27,600 | - | +4.01% | - | - |
09/05 | 403 | 410 | 403 | 410 | 0% | 24,000 | - | +2.76% | - | - |
09/02 | 405 | 410 | 405 | 410 | -0.61% | 14,000 | - | +2.5% | - | - |
09/01 | 418 | 418 | 410 | 413 | -1.2% | 12,800 | - | +3.13% | - | - |
08/31 | 400 | 418 | 400 | 418 | +4.38% | 51,200 | - | +4.38% | - | - |
08/30 | 395 | 400 | 395 | 400 | +1.91% | 13,200 | - | -0.25% | - | - |
08/29 | 395 | 398 | 388 | 393 | -0.63% | 14,000 | - | -2.36% | - | - |
08/26 | 395 | 395 | 388 | 395 | +1.94% | 25,200 | - | -1.99% | - | - |
08/25 | 388 | 388 | 383 | 388 | +1.97% | 17,200 | - | -4.08% | - | - |
08/24 | 378 | 380 | 378 | 380 | +0.66% | 13,200 | - | -6.4% | - | - |
08/23 | 393 | 393 | 370 | 378 | -1.95% | 38,000 | - | -7.25% | - | - |
08/22 | 395 | 395 | 385 | 385 | -2.53% | 27,200 | - | -5.41% | - | - |
08/19 | 393 | 395 | 393 | 395 | -0.63% | 11,600 | - | -2.95% | - | - |
08/18 | 398 | 398 | 390 | 398 | +0.63% | 12,000 | - | -1.85% | - | - |
08/17 | 395 | 398 | 395 | 395 | +1.28% | 10,000 | - | -2.23% | - | - |
08/16 | 393 | 395 | 388 | 390 | +0.65% | 10,000 | - | -3.23% | - | - |
08/15 | 400 | 400 | 388 | 388 | -1.27% | 19,600 | - | -3.85% | - | - |
08/12 | 398 | 398 | 393 | 393 | -0.63% | 17,200 | - | -2.36% | - | - |
08/11 | 388 | 398 | 388 | 395 | +0.64% | 32,400 | - | -1.5% | - | - |
08/10 | 400 | 400 | 390 | 393 | +1.29% | 32,400 | - | -1.88% | - | - |
08/09 | 388 | 388 | 363 | 388 | -3.13% | 68,000 | - | -2.88% | - | - |
08/08 | 400 | 400 | 398 | 400 | -1.84% | 17,600 | - | +0.5% | - | - |
08/05 | 400 | 408 | 395 | 408 | -0.61% | 52,000 | - | +2.9% | - | - |
08/04 | 428 | 428 | 410 | 410 | -4.65% | 69,200 | - | +3.8% | - | - |
08/03 | 428 | 450 | 425 | 430 | -0.58% | 160,000 | - | +9.41% | - | - |
08/02 | 425 | 433 | 420 | 433 | +2.98% | 64,000 | - | +10.9% | - | - |
08/01 | 420 | 428 | 420 | 420 | 0% | 18,400 | - | +8.53% | - | - |
07/29 | 418 | 428 | 413 | 420 | +0.6% | 61,200 | - | +9.38% | - | - |
07/28 | 425 | 425 | 413 | 418 | -2.34% | 83,600 | - | +9.29% | - | - |
07/27 | 430 | 433 | 428 | 428 | -1.16% | 44,800 | - | +12.8% | - | - |
07/26 | 425 | 440 | 418 | 433 | +2.37% | 104,400 | - | +15.03% | - | - |
07/25 | 418 | 423 | 418 | 423 | +0.6% | 29,200 | - | +13.58% | - | - |
07/22 | 428 | 435 | 420 | 420 | -1.75% | 81,600 | - | +13.82% | - | - |
07/21 | 408 | 433 | 405 | 428 | +3.64% | 159,200 | - | +17.12% | - | - |
07/20 | 383 | 438 | 380 | 413 | +7.84% | 328,000 | - | +14.27% | - | - |
07/19 | 373 | 383 | 370 | 383 | +3.38% | 76,000 | - | +6.84% | - | - |
07/15 | 370 | 375 | 365 | 370 | +1.37% | 25,200 | - | +4.23% | - | - |
07/14 | 365 | 370 | 365 | 365 | -1.35% | 14,400 | - | +3.11% | - | - |
07/13 | 363 | 370 | 363 | 370 | +0.68% | 17,600 | - | +5.11% | - | - |
07/12 | 365 | 373 | 365 | 368 | -2% | 31,600 | - | +5% | - | - |
07/11 | 375 | 375 | 368 | 375 | +0.67% | 30,400 | - | +7.76% | - | - |
07/08 | 365 | 380 | 365 | 373 | +1.36% | 56,000 | - | +7.66% | - | - |
07/07 | 365 | 370 | 363 | 368 | +0.68% | 27,200 | - | +6.83% | - | - |
07/06 | 368 | 370 | 365 | 365 | -0.68% | 22,400 | - | +6.73% | - | - |
07/05 | 360 | 373 | 360 | 368 | +2.08% | 23,200 | - | +7.77% | - | - |
07/04 | 353 | 363 | 353 | 360 | -1.37% | 48,800 | - | +6.19% | - | - |
07/01 | 365 | 373 | 363 | 365 | 0% | 48,400 | - | +8.31% | - | - |
06/30 | 365 | 365 | 360 | 365 | 0% | 22,800 | 154億6988万 | +8.63% | 28.13 | 0.57 |
06/29 | 365 | 365 | 360 | 365 | +1.39% | 19,200 | - | +9.28% | - | - |
06/28 | 353 | 365 | 353 | 360 | +2.13% | 22,800 | - | +8.43% | - | - |
06/27 | 363 | 368 | 353 | 353 | -2.08% | 32,800 | - | +6.5% | - | - |
06/24 | 358 | 360 | 353 | 360 | +2.13% | 64,000 | - | +9.42% | - | - |
06/23 | 350 | 353 | 345 | 353 | +0.71% | 16,800 | - | +7.47% | - | - |
06/22 | 343 | 350 | 343 | 350 | +1.45% | 45,200 | - | +7.03% | - | - |
06/21 | 335 | 345 | 335 | 345 | +2.22% | 70,400 | - | +5.83% | - | - |
06/20 | 338 | 338 | 333 | 338 | 0% | 38,400 | - | +3.53% | - | - |
06/17 | 335 | 338 | 335 | 338 | +1.5% | 43,600 | - | +3.53% | - | - |
06/16 | 328 | 333 | 325 | 333 | +1.53% | 26,400 | - | +2.31% | - | - |
06/15 | 328 | 328 | 325 | 328 | -0.76% | 11,200 | - | +0.46% | - | - |
06/14 | 325 | 330 | 323 | 330 | +1.54% | 18,400 | - | +0.92% | - | - |
06/13 | 328 | 330 | 320 | 325 | -0.76% | 17,200 | - | -0.61% | - | - |
06/10 | 330 | 330 | 328 | 328 | +2.34% | 33,600 | - | -0.15% | - | - |
06/09 | 320 | 325 | 318 | 320 | 0% | 14,800 | - | -2.74% | - | - |
06/08 | 320 | 323 | 318 | 320 | -0.78% | 10,800 | - | -3.03% | - | - |
06/07 | 323 | 323 | 320 | 323 | +0.78% | 5,600 | - | -2.57% | - | - |
06/06 | 320 | 323 | 318 | 320 | -0.78% | 18,400 | - | -3.61% | - | - |
06/03 | 325 | 325 | 320 | 323 | 0% | 37,200 | - | -3.15% | - | - |
06/02 | 325 | 328 | 320 | 323 | -1.53% | 24,000 | - | -3.44% | - | - |
06/01 | 325 | 328 | 320 | 328 | +3.15% | 16,400 | - | -2.24% | - | - |
05/31 | 328 | 330 | 318 | 318 | -1.55% | 29,200 | - | -5.51% | - | - |
05/30 | 328 | 328 | 320 | 323 | -0.77% | 12,800 | - | -4.3% | - | - |
05/27 | 328 | 328 | 325 | 325 | 0% | 19,200 | - | -4.13% | - | - |
05/26 | 328 | 328 | 320 | 325 | +0.78% | 59,200 | - | -4.41% | - | - |
05/25 | 325 | 325 | 313 | 323 | +0.78% | 36,000 | - | -5.43% | - | - |
05/24 | 310 | 330 | 310 | 320 | +3.23% | 44,000 | - | -6.71% | - | - |
05/23 | 325 | 325 | 310 | 310 | -6.06% | 106,400 | - | -10.14% | - | - |
05/20 | 335 | 335 | 328 | 330 | -0.75% | 60,000 | - | -4.9% | - | - |
05/19 | 333 | 335 | 330 | 333 | +1.53% | 32,000 | - | -4.73% | - | - |
05/18 | 330 | 335 | 328 | 328 | -2.24% | 23,600 | - | -6.43% | - | - |
05/17 | 328 | 335 | 328 | 335 | 0% | 59,600 | - | -4.83% | - | - |
05/16 | 335 | 335 | 330 | 335 | 0% | 42,000 | - | -5.63% | - | - |
05/13 | 343 | 345 | 335 | 335 | -2.9% | 37,600 | - | -6.16% | - | - |
05/12 | 345 | 345 | 340 | 345 | 0% | 46,000 | - | -4.43% | - | - |
05/11 | 353 | 353 | 345 | 345 | 0% | 32,400 | - | -5.22% | - | - |