株価チャート
2011/05/12～2011/11/28
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 | 7/1, 株式併合 10→1 |
| 2011 |
| 11/28 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 100 | - | +0.29% | - | - |
| 11/25 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | - | -0.64% | - | - |
| 11/24 | 2,020 | 2,020 | 2,020 | 2,020 | -0.98% | 200 | - | -0.74% | - | - |
| 11/22 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 1,000 | - | +0.2% | - | - |
| 11/21 | 2,040 | 2,040 | 2,020 | 2,020 | -0.98% | 800 | - | -0.69% | - | - |
| 11/18 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 200 | - | +0.39% | - | - |
| 11/17 | 2,020 | 2,040 | 2,020 | 2,040 | +0.99% | 300 | - | +0.49% | - | - |
| 11/16 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 300 | - | -0.39% | - | - |
| 11/10 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | - | -0.39% | - | - |
| 11/08 | 2,050 | 2,050 | 2,020 | 2,020 | -1.46% | 300 | - | -0.35% | - | - |
| 11/07 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | - | +1.18% | - | - |
| 11/04 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 600 | - | +0.2% | - | - |
| 11/02 | 2,050 | 2,050 | 2,020 | 2,030 | -2.4% | 600 | - | +0.15% | - | - |
| 11/01 | 2,080 | 2,080 | 2,080 | 2,080 | +0.97% | 500 | - | +2.67% | - | - |
| 10/31 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 500 | - | +1.68% | - | - |
| 10/28 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | - | +1.18% | - | - |
| 10/24 | 2,050 | 2,050 | 2,050 | 2,050 | +0.49% | 100 | - | +1.18% | - | - |
| 10/21 | 2,040 | 2,040 | 2,040 | 2,040 | -0.97% | 100 | - | +0.79% | - | - |
| 10/19 | 2,050 | 2,060 | 2,050 | 2,060 | +0.98% | 200 | - | +1.98% | - | - |
| 10/14 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 200 | - | +1.14% | - | - |
| 10/12 | 2,030 | 2,030 | 2,030 | 2,030 | +1% | 100 | - | +0.74% | - | - |
| 10/11 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 100 | - | -0.2% | - | - |
| 10/07 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 100 | - | +0.4% | - | - |
| 10/06 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | -0.1% | - | - |
| 10/05 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 200 | - | -0.15% | - | - |
| 10/04 | 2,020 | 2,020 | 2,020 | 2,020 | -2.42% | 100 | - | +0.3% | - | - |
| 10/03 | 2,070 | 2,070 | 2,070 | 2,070 | +1.47% | 800 | - | +2.63% | - | - |
| 09/30 | 2,030 | 2,040 | 2,030 | 2,040 | +2.51% | 300 | 23億5265万 | +1.19% | 4.45 | 0.36 |
| 09/29 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 200 | - | -1.29% | - | - |
| 09/28 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | - | -1.93% | - | - |
| 09/27 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 200 | - | -2.08% | - | - |
| 09/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -1.19% | - | - |
| 09/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | - | -1.28% | - | - |
| 09/21 | 2,040 | 2,040 | 2,000 | 2,000 | -0.5% | 200 | - | -1.33% | - | - |
| 09/20 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 100 | - | -0.94% | - | - |
| 09/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +0.99% | - | - |
| 09/08 | 2,050 | 2,050 | 2,050 | 2,050 | +1.99% | 100 | - | +0.99% | - | - |
| 09/06 | 2,010 | 2,010 | 2,010 | 2,010 | -2.9% | 100 | - | -1.08% | - | - |
| 09/02 | 2,070 | 2,070 | 2,070 | 2,070 | +0.49% | 100 | - | +1.82% | - | - |
| 09/01 | 2,060 | 2,060 | 2,060 | 2,060 | +0.98% | 1,000 | - | +1.38% | - | - |
| 08/30 | 2,020 | 2,040 | 2,020 | 2,040 | +2% | 200 | - | +0.39% | - | - |
| 08/24 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 100 | - | -1.53% | - | - |
| 08/23 | 1,950 | 1,950 | 1,950 | 1,950 | -1.52% | 200 | - | -4.13% | - | - |
| 08/22 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 200 | - | -2.89% | - | - |
| 08/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | -2.01% | - | - |
| 08/10 | 2,010 | 2,010 | 2,000 | 2,000 | +1.52% | 200 | - | -2.15% | - | - |
| 08/09 | 1,970 | 1,970 | 1,970 | 1,970 | -2.48% | 200 | - | -3.9% | - | - |
| 08/05 | 2,020 | 2,020 | 2,000 | 2,020 | -0.49% | 400 | - | -1.7% | - | - |
| 08/04 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | - | -1.41% | - | - |
| 08/03 | 2,040 | 2,040 | 2,040 | 2,040 | -2.39% | 200 | - | -1.11% | - | - |
| 08/01 | 2,090 | 2,090 | 2,090 | 2,090 | +2.45% | 1,200 | - | +1.11% | - | - |
| 07/29 | 2,040 | 2,040 | 2,020 | 2,040 | 0% | 1,300 | - | -1.31% | - | - |
| 07/28 | 2,050 | 2,050 | 2,040 | 2,040 | -0.97% | 300 | - | -1.4% | - | - |
| 07/25 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 200 | - | -0.58% | - | - |
| 07/21 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | -1.2% | - | - |
| 07/20 | 2,040 | 2,050 | 2,040 | 2,050 | +0.99% | 200 | - | -1.35% | - | - |
| 07/19 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 200 | - | -2.4% | - | - |
| 07/15 | 2,040 | 2,040 | 2,040 | 2,040 | -0.49% | 400 | - | -2.16% | - | - |
| 07/14 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | - | -1.82% | - | - |
| 07/13 | 2,020 | 2,030 | 2,020 | 2,030 | -1.46% | 900 | - | -2.92% | - | - |
| 07/12 | 2,060 | 2,060 | 2,060 | 2,060 | -0.96% | 100 | - | -1.72% | - | - |
| 07/08 | 2,050 | 2,080 | 2,050 | 2,080 | +1.46% | 500 | - | -0.81% | - | - |
| 07/07 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | -2.29% | - | - |
| 07/06 | 2,040 | 2,050 | 2,040 | 2,050 | +0.49% | 300 | - | -2.38% | - | - |
| 07/05 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 200 | - | -2.95% | - | - |
| 07/04 | 2,060 | 2,070 | 2,030 | 2,030 | -1.46% | 900 | - | -3.52% | - | - |
| 07/01 | 2,120 | 2,120 | 2,060 | 2,060 | -0.96% | 800 | - | -2.23% | - | - |
| 06/30 | 2,050 | 2,080 | 2,050 | 2,080 | +1.96% | 200 | 23億9878万 | -1.28% | 4.54 | 0.36 |
| 06/29 | 2,050 | 2,050 | 2,040 | 2,040 | -0.97% | 400 | - | -3.18% | - | - |
| 06/28 | 2,040 | 2,060 | 2,030 | 2,060 | -4.19% | 1,200 | - | -2.28% | - | - |
| 06/27 | 2,130 | 2,150 | 2,130 | 2,150 | +1.9% | 700 | - | +1.99% | - | - |
| 06/24 | 2,110 | 2,110 | 2,100 | 2,110 | 0% | 600 | - | +0.19% | - | - |
| 06/23 | 2,150 | 2,150 | 2,110 | 2,110 | -1.4% | 800 | - | +0.24% | - | - |
| 06/22 | 2,130 | 2,140 | 2,130 | 2,140 | +0.47% | 300 | - | +1.71% | - | - |
| 06/21 | 2,110 | 2,130 | 2,110 | 2,130 | +1.91% | 300 | - | +1.33% | - | - |
| 06/20 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 100 | - | -0.43% | - | - |
| 06/17 | 2,100 | 2,100 | 2,090 | 2,090 | -0.95% | 200 | - | -0.38% | - | - |
| 06/16 | 2,110 | 2,110 | 2,110 | 2,110 | -1.4% | 200 | - | +0.57% | - | - |
| 06/15 | 2,120 | 2,140 | 2,120 | 2,140 | +0.94% | 300 | - | +2.1% | - | - |
| 06/14 | 2,070 | 2,120 | 2,070 | 2,120 | 0% | 200 | - | +1.24% | - | - |
| 06/13 | 2,140 | 2,140 | 2,100 | 2,120 | -0.93% | 400 | - | +1.34% | - | - |
| 06/10 | 2,140 | 2,140 | 2,140 | 2,140 | +0.47% | 200 | - | +2.39% | - | - |
| 06/09 | 2,120 | 2,130 | 2,120 | 2,130 | +0.47% | 300 | - | +2.11% | - | - |
| 06/08 | 2,120 | 2,120 | 2,120 | 2,120 | -0.93% | 200 | - | +1.73% | - | - |
| 06/07 | 2,140 | 2,140 | 2,140 | 2,140 | +1.9% | 100 | - | +2.79% | - | - |
| 06/06 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 100 | - | +1.01% | - | - |
| 06/03 | 2,100 | 2,100 | 2,090 | 2,090 | -0.48% | 200 | - | +0.58% | - | - |
| 06/02 | 2,110 | 2,110 | 2,100 | 2,100 | -0.47% | 700 | - | +1.06% | - | - |
| 06/01 | 2,140 | 2,140 | 2,100 | 2,110 | +0.48% | 800 | - | +1.74% | - | - |
| 05/31 | 2,090 | 2,100 | 2,090 | 2,100 | +0.48% | 200 | - | +1.35% | - | - |
| 05/30 | 2,100 | 2,100 | 2,090 | 2,090 | +0.97% | 500 | - | +0.92% | - | - |
| 05/27 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 200 | - | 0% | - | - |
| 05/25 | 2,070 | 2,070 | 2,070 | 2,070 | +0.49% | 200 | - | +0.05% | - | - |
| 05/24 | 2,090 | 2,090 | 2,060 | 2,060 | -0.48% | 200 | - | -0.48% | - | - |
| 05/20 | 2,070 | 2,070 | 2,070 | 2,070 | -1.43% | 1,000 | - | -0.05% | - | - |
| 05/19 | 2,100 | 2,100 | 2,090 | 2,100 | +0.48% | 600 | - | +1.35% | - | - |
| 05/18 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 100 | - | +0.92% | - | - |
| 05/17 | 2,100 | 2,100 | 2,090 | 2,090 | +0.97% | 200 | - | +0.97% | - | - |
| 05/13 | 2,070 | 2,090 | 2,070 | 2,070 | 0% | 600 | - | 0% | - | - |
| 05/12 | 2,090 | 2,090 | 2,070 | 2,070 | 0% | 600 | - | -0.1% | - | - |
