株価チャート
2011/05/30~2011/12/12
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 | 9/1, 株式併合 2.5→1 |
2011 |
12/12 | 283 | 283 | 283 | 283 | +0.89% | 1,600 | - | +5.02% | - | - |
12/09 | 280 | 280 | 280 | 280 | 0% | 17,200 | - | +3.7% | - | - |
12/08 | 278 | 280 | 278 | 280 | 0% | 7,200 | - | +3.32% | - | - |
12/07 | 275 | 280 | 275 | 280 | +1.82% | 2,000 | - | +2.94% | - | - |
12/06 | 268 | 275 | 268 | 275 | +2.8% | 1,600 | - | +0.73% | - | - |
12/02 | 263 | 268 | 263 | 268 | -2.73% | 4,400 | - | -2.37% | - | - |
12/01 | 265 | 275 | 265 | 275 | +5.77% | 2,000 | - | 0% | - | - |
11/30 | 260 | 260 | 260 | 260 | +0.97% | 400 | 21億6610万 | -5.8% | 21.79 | 0.2 |
11/29 | 258 | 258 | 258 | 258 | +1.98% | 400 | - | -7.04% | - | - |
11/28 | 253 | 253 | 253 | 253 | +1% | 800 | - | -9.5% | - | - |
11/25 | 253 | 253 | 245 | 250 | +2.04% | 2,800 | - | -11.35% | - | - |
11/24 | 250 | 250 | 245 | 245 | -2% | 17,600 | - | -14.04% | - | - |
11/22 | 255 | 255 | 250 | 250 | 0% | 5,200 | - | -12.89% | - | - |
11/21 | 250 | 250 | 245 | 250 | 0% | 23,200 | - | -13.79% | - | - |
11/18 | 260 | 260 | 250 | 250 | -1.96% | 16,800 | - | -14.38% | - | - |
11/17 | 258 | 258 | 250 | 255 | -0.97% | 5,600 | - | -13.56% | - | - |
11/16 | 258 | 258 | 258 | 258 | 0% | 3,200 | - | -13.3% | - | - |
11/15 | 263 | 263 | 258 | 258 | 0% | 3,600 | - | -13.59% | - | - |
11/14 | 265 | 265 | 258 | 258 | -2.83% | 12,800 | - | -14.45% | - | - |
11/11 | 285 | 285 | 260 | 265 | -7.83% | 10,800 | - | -12.25% | - | - |
11/10 | 288 | 293 | 288 | 288 | -0.86% | 11,600 | - | -5.43% | - | - |
11/09 | 293 | 295 | 290 | 290 | 0% | 3,600 | - | -4.92% | - | - |
11/08 | 298 | 298 | 290 | 290 | -4.13% | 9,200 | - | -5.23% | - | - |
11/07 | 308 | 308 | 303 | 303 | 0% | 2,000 | - | -1.47% | - | - |
11/04 | 308 | 308 | 303 | 303 | -3.2% | 2,400 | - | -1.47% | - | - |
11/02 | 318 | 318 | 305 | 313 | 0% | 3,600 | - | +1.79% | - | - |
11/01 | 318 | 318 | 313 | 313 | +2.46% | 1,200 | - | +1.79% | - | - |
10/27 | 305 | 318 | 305 | 305 | +1.67% | 4,800 | - | -0.65% | - | - |
10/25 | 300 | 300 | 300 | 300 | +1.69% | 400 | - | -1.96% | - | - |
10/24 | 290 | 300 | 290 | 295 | +0.85% | 6,000 | - | -3.59% | - | - |
10/21 | 293 | 305 | 293 | 293 | 0% | 4,400 | - | -4.41% | - | - |
10/20 | 303 | 303 | 293 | 293 | -1.68% | 2,800 | - | -4.72% | - | - |
10/19 | 298 | 298 | 298 | 298 | -4.03% | 3,600 | - | -3.41% | - | - |
10/18 | 325 | 325 | 293 | 310 | -4.62% | 8,800 | - | +0.65% | - | - |
10/17 | 320 | 325 | 320 | 325 | +1.56% | 2,800 | - | +5.52% | - | - |
10/07 | 320 | 320 | 320 | 320 | +6.67% | 3,600 | - | +4.58% | - | - |
10/05 | 313 | 313 | 300 | 300 | -4.76% | 2,400 | - | -1.96% | - | - |
10/04 | 318 | 318 | 315 | 315 | -0.79% | 2,000 | - | +2.94% | - | - |
10/03 | 318 | 318 | 318 | 318 | +1.6% | 400 | - | +4.1% | - | - |
09/30 | 313 | 313 | 313 | 313 | +4.17% | 800 | - | +2.46% | - | - |
09/29 | 300 | 300 | 300 | 300 | 0% | 400 | - | -1.32% | - | - |
09/28 | 300 | 300 | 300 | 300 | -3.23% | 800 | - | -1.64% | - | - |
09/27 | 300 | 310 | 298 | 310 | +2.48% | 1,200 | - | +1.64% | - | - |
09/26 | 313 | 313 | 303 | 303 | -3.2% | 1,200 | - | -0.82% | - | - |
09/22 | 308 | 313 | 308 | 313 | -1.57% | 1,200 | - | +2.46% | - | - |
09/21 | 318 | 318 | 318 | 318 | +1.6% | 400 | - | +4.1% | - | - |
09/09 | 310 | 313 | 310 | 313 | +1.63% | 4,000 | - | +2.46% | - | - |
09/08 | 308 | 308 | 308 | 308 | +1.65% | 800 | - | +0.82% | - | - |
09/06 | 303 | 303 | 303 | 303 | 0% | 400 | - | -0.82% | - | - |
09/05 | 303 | 303 | 303 | 303 | -0.82% | 400 | - | -0.82% | - | - |
09/02 | 308 | 308 | 305 | 305 | -0.81% | 2,000 | - | 0% | - | - |
09/01 | 308 | 308 | 308 | 308 | +1.65% | 400 | - | +0.49% | - | - |
08/30 | 305 | 305 | 303 | 303 | +1.68% | 1,200 | - | -1.14% | - | - |
08/29 | 298 | 298 | 298 | 298 | 0% | 400 | - | -2.78% | - | - |
08/23 | 298 | 298 | 298 | 298 | -0.83% | 1,200 | - | -3.09% | - | - |
08/19 | 300 | 300 | 300 | 300 | -4% | 800 | - | -2.6% | - | - |
08/18 | 313 | 313 | 313 | 313 | +4.17% | 400 | - | +1.13% | - | - |
08/17 | 300 | 300 | 300 | 300 | -4% | 400 | - | -2.91% | - | - |
08/10 | 313 | 313 | 313 | 313 | +6.84% | 4,400 | - | +1.13% | - | - |
08/09 | 298 | 298 | 288 | 293 | -2.5% | 1,600 | - | -5.03% | - | - |
08/08 | 300 | 300 | 300 | 300 | -0.83% | 800 | - | -2.6% | - | - |
08/04 | 303 | 303 | 303 | 303 | -0.82% | 4,000 | - | -1.79% | - | - |
08/03 | 300 | 305 | 300 | 305 | +0.83% | 1,200 | - | -0.97% | - | - |
08/02 | 303 | 303 | 303 | 303 | +0.83% | 2,000 | - | -1.79% | - | - |
08/01 | 310 | 313 | 300 | 300 | -2.44% | 4,800 | - | -2.28% | - | - |
07/27 | 308 | 308 | 308 | 308 | 0% | 400 | - | +0.16% | - | - |
07/25 | 310 | 310 | 308 | 308 | -0.81% | 800 | - | +0.16% | - | - |
07/22 | 310 | 310 | 310 | 310 | 0% | 1,200 | - | +0.98% | - | - |
07/21 | 310 | 310 | 308 | 310 | 0% | 1,200 | - | +0.98% | - | - |
07/20 | 310 | 310 | 310 | 310 | 0% | 800 | - | +0.98% | - | - |
07/19 | 310 | 310 | 310 | 310 | 0% | 1,200 | - | +0.98% | - | - |
07/15 | 310 | 310 | 310 | 310 | -1.59% | 800 | - | +1.31% | - | - |
07/14 | 305 | 315 | 305 | 315 | +3.28% | 1,200 | - | +3.28% | - | - |
07/13 | 305 | 305 | 305 | 305 | -1.61% | 800 | - | 0% | - | - |
07/12 | 310 | 310 | 310 | 310 | 0% | 800 | - | +1.97% | - | - |
07/11 | 310 | 310 | 310 | 310 | -1.59% | 400 | - | +2.31% | - | - |
07/08 | 318 | 318 | 315 | 315 | -0.79% | 4,800 | - | +4.3% | - | - |
07/07 | 320 | 320 | 318 | 318 | +0.79% | 800 | - | +5.48% | - | - |
07/05 | 315 | 315 | 315 | 315 | -0.79% | 400 | - | +5% | - | - |
07/04 | 323 | 323 | 318 | 318 | +0.79% | 2,000 | - | +6.19% | - | - |
07/01 | 315 | 315 | 315 | 315 | +0.8% | 400 | - | +5.7% | - | - |
06/30 | 303 | 313 | 303 | 313 | +4.17% | 1,200 | - | +5.22% | - | - |
06/29 | 300 | 300 | 300 | 300 | 0% | 800 | - | +1.69% | - | - |
06/24 | 300 | 300 | 300 | 300 | +0.84% | 400 | - | +1.69% | - | - |
06/22 | 298 | 298 | 298 | 298 | +1.71% | 400 | - | +1.19% | - | - |
06/20 | 293 | 293 | 293 | 293 | -0.85% | 400 | - | -0.51% | - | - |
06/17 | 295 | 295 | 295 | 295 | -3.28% | 1,600 | - | +0.34% | - | - |
06/16 | 305 | 305 | 305 | 305 | +4.27% | 400 | - | +4.1% | - | - |
06/15 | 293 | 293 | 293 | 293 | 0% | 400 | - | -0.17% | - | - |
06/14 | 288 | 293 | 288 | 293 | -2.5% | 2,400 | - | -0.17% | - | - |
06/13 | 300 | 300 | 300 | 300 | -4.76% | 800 | - | +2.39% | - | - |
06/10 | 313 | 325 | 313 | 315 | +0.8% | 18,400 | - | +7.88% | - | - |
06/09 | 313 | 313 | 308 | 313 | +0.81% | 2,800 | - | +7.76% | - | - |
06/08 | 310 | 310 | 310 | 310 | +3.33% | 800 | - | +7.64% | - | - |
06/07 | 300 | 300 | 298 | 300 | +1.69% | 6,000 | - | +4.53% | - | - |
06/03 | 295 | 295 | 295 | 295 | +0.85% | 400 | - | +3.15% | - | - |
06/02 | 295 | 295 | 293 | 293 | -1.68% | 2,400 | - | +2.63% | - | - |
06/01 | 290 | 298 | 290 | 298 | +0.85% | 2,800 | - | +4.39% | - | - |
05/31 | 293 | 295 | 293 | 295 | +2.61% | 1,200 | - | +3.87% | - | - |
05/30 | 288 | 288 | 288 | 288 | +0.88% | 400 | - | +1.59% | - | - |