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 |
---|
2017 | 7/1, 株式併合 5→1 |
2011 |
12/30 | 1,180 | 1,225 | 1,180 | 1,220 | +3.83% | 9,200 | - | -2.94% | - | - |
12/29 | 1,200 | 1,200 | 1,170 | 1,175 | -1.26% | 3,200 | - | -6.75% | - | - |
12/28 | 1,195 | 1,205 | 1,185 | 1,190 | -0.83% | 5,600 | - | -6% | - | - |
12/27 | 1,160 | 1,215 | 1,160 | 1,200 | +3% | 13,400 | - | -5.59% | - | - |
12/26 | 1,180 | 1,180 | 1,150 | 1,165 | 0% | 6,800 | - | -8.7% | - | - |
12/22 | 1,200 | 1,200 | 1,140 | 1,165 | -1.27% | 11,600 | - | -9.2% | - | - |
12/21 | 1,175 | 1,225 | 1,160 | 1,180 | +2.61% | 15,800 | - | -8.46% | - | - |
12/20 | 1,125 | 1,165 | 1,125 | 1,150 | +0.88% | 12,400 | - | -11.27% | - | - |
12/19 | 1,180 | 1,180 | 1,115 | 1,140 | -2.98% | 14,800 | - | -12.58% | - | - |
12/16 | 1,205 | 1,210 | 1,165 | 1,175 | -3.69% | 25,200 | - | -10.37% | - | - |
12/15 | 1,285 | 1,285 | 1,205 | 1,220 | -5.79% | 28,200 | - | -7.44% | - | - |
12/14 | 1,320 | 1,320 | 1,290 | 1,295 | -1.15% | 11,400 | - | -2.26% | - | - |
12/13 | 1,330 | 1,335 | 1,295 | 1,310 | -2.6% | 18,400 | - | -1.43% | - | - |
12/12 | 1,335 | 1,345 | 1,325 | 1,345 | +0.75% | 7,200 | - | +0.75% | - | - |
12/09 | 1,310 | 1,335 | 1,310 | 1,335 | +0.75% | 11,000 | - | -0.15% | - | - |
12/08 | 1,325 | 1,330 | 1,315 | 1,325 | 0% | 4,000 | - | -1.12% | - | - |
12/07 | 1,315 | 1,335 | 1,315 | 1,325 | 0% | 1,800 | - | -1.41% | - | - |
12/06 | 1,345 | 1,345 | 1,320 | 1,325 | -2.21% | 4,600 | - | -1.71% | - | - |
12/05 | 1,335 | 1,360 | 1,335 | 1,355 | +1.5% | 3,800 | - | +0.37% | - | - |
12/02 | 1,320 | 1,360 | 1,320 | 1,335 | +1.14% | 10,000 | - | -1.04% | - | - |
12/01 | 1,300 | 1,330 | 1,300 | 1,320 | +1.93% | 15,000 | - | -2.15% | - | - |
11/30 | 1,300 | 1,300 | 1,290 | 1,295 | -0.77% | 5,400 | - | -4% | - | - |
11/29 | 1,325 | 1,325 | 1,290 | 1,305 | +0.77% | 9,200 | - | -3.48% | - | - |
11/28 | 1,275 | 1,325 | 1,275 | 1,295 | +1.17% | 11,400 | - | -4.43% | - | - |
11/25 | 1,290 | 1,325 | 1,270 | 1,280 | -1.16% | 19,000 | - | -5.74% | - | - |
11/24 | 1,315 | 1,315 | 1,280 | 1,295 | -2.63% | 20,000 | - | -5.06% | - | - |
11/22 | 1,310 | 1,335 | 1,305 | 1,330 | +1.92% | 7,000 | - | -2.92% | - | - |
11/21 | 1,340 | 1,355 | 1,305 | 1,305 | -2.61% | 12,200 | - | -5.09% | - | - |
11/18 | 1,320 | 1,340 | 1,310 | 1,340 | +0.37% | 7,600 | - | -3.04% | - | - |
11/17 | 1,300 | 1,335 | 1,300 | 1,335 | +2.3% | 17,400 | - | -3.75% | - | - |
11/16 | 1,360 | 1,360 | 1,305 | 1,305 | -4.04% | 17,200 | - | -6.12% | - | - |
11/15 | 1,340 | 1,420 | 1,335 | 1,360 | +1.49% | 15,000 | - | -2.3% | - | - |
11/14 | 1,360 | 1,360 | 1,330 | 1,340 | +1.52% | 18,400 | - | -3.6% | - | - |
11/11 | 1,360 | 1,360 | 1,320 | 1,320 | -2.58% | 30,400 | - | -5.04% | - | - |
11/10 | 1,370 | 1,385 | 1,350 | 1,355 | -2.87% | 29,800 | - | -2.52% | - | - |
11/09 | 1,400 | 1,405 | 1,355 | 1,395 | -0.36% | 24,400 | - | +0.36% | - | - |
11/08 | 1,440 | 1,455 | 1,380 | 1,400 | -3.11% | 50,200 | - | +0.86% | - | - |
11/07 | 1,420 | 1,485 | 1,420 | 1,445 | +2.12% | 65,800 | - | +4.33% | - | - |
11/04 | 1,415 | 1,430 | 1,410 | 1,415 | +0.35% | 18,200 | - | +2.54% | - | - |
11/02 | 1,405 | 1,415 | 1,405 | 1,410 | -0.7% | 16,200 | - | +2.55% | - | - |
11/01 | 1,400 | 1,425 | 1,400 | 1,420 | +0.35% | 22,000 | - | +3.65% | - | - |
10/31 | 1,380 | 1,430 | 1,380 | 1,415 | +3.28% | 32,800 | - | +3.82% | - | - |
10/28 | 1,350 | 1,405 | 1,350 | 1,370 | +2.24% | 23,400 | - | +0.74% | - | - |
10/27 | 1,320 | 1,350 | 1,320 | 1,340 | +1.13% | 24,200 | - | -1.54% | - | - |
10/26 | 1,340 | 1,340 | 1,305 | 1,325 | -1.12% | 31,800 | - | -3.07% | - | - |
10/25 | 1,340 | 1,350 | 1,335 | 1,340 | -1.11% | 34,000 | - | -2.55% | - | - |
10/24 | 1,380 | 1,430 | 1,345 | 1,355 | -1.81% | 42,200 | - | -2.02% | - | - |
10/21 | 1,375 | 1,385 | 1,360 | 1,380 | 0% | 20,800 | - | -0.86% | - | - |
10/20 | 1,430 | 1,430 | 1,375 | 1,380 | -3.5% | 41,600 | - | -1.5% | - | - |
10/19 | 1,465 | 1,465 | 1,430 | 1,430 | -0.35% | 32,000 | - | +1.49% | - | - |
10/18 | 1,430 | 1,465 | 1,425 | 1,435 | -1.37% | 27,200 | - | +1.13% | - | - |
10/17 | 1,495 | 1,500 | 1,450 | 1,455 | -1.36% | 47,000 | - | +1.82% | - | - |
10/14 | 1,485 | 1,495 | 1,450 | 1,475 | -0.67% | 61,400 | - | +2.5% | - | - |
10/13 | 1,420 | 1,505 | 1,420 | 1,485 | +6.83% | 175,400 | - | +2.7% | - | - |
10/12 | 1,360 | 1,390 | 1,345 | 1,390 | +2.58% | 36,400 | - | -4.34% | - | - |
10/11 | 1,345 | 1,360 | 1,340 | 1,355 | +1.88% | 21,400 | - | -7.51% | - | - |
10/07 | 1,315 | 1,350 | 1,315 | 1,330 | +0.76% | 28,000 | - | -10.07% | - | - |
10/06 | 1,340 | 1,345 | 1,300 | 1,320 | 0% | 30,200 | - | -11.65% | - | - |
10/05 | 1,350 | 1,350 | 1,315 | 1,320 | -2.94% | 56,800 | - | -12.52% | - | - |
10/04 | 1,310 | 1,385 | 1,310 | 1,360 | +1.49% | 61,800 | - | -10.76% | - | - |
10/03 | 1,285 | 1,360 | 1,285 | 1,340 | +1.13% | 71,200 | - | -13.32% | - | - |
09/30 | 1,325 | 1,350 | 1,320 | 1,325 | -1.12% | 68,600 | 119億924万 | -15.5% | - | 0.45 |
09/29 | 1,245 | 1,360 | 1,230 | 1,340 | +4.28% | 106,400 | - | -15.56% | - | - |
09/28 | 1,285 | 1,325 | 1,275 | 1,285 | +0.78% | 70,400 | - | -19.99% | - | - |
09/27 | 1,285 | 1,290 | 1,255 | 1,275 | +2.41% | 93,400 | - | -21.59% | - | - |
09/26 | 1,355 | 1,355 | 1,230 | 1,245 | -7.78% | 147,400 | - | -24.09% | - | - |
09/22 | 1,375 | 1,375 | 1,335 | 1,350 | -3.23% | 146,200 | - | -18.43% | - | - |
09/21 | 1,485 | 1,485 | 1,380 | 1,395 | -5.42% | 172,600 | - | -16.32% | - | - |
09/20 | 1,510 | 1,520 | 1,470 | 1,475 | -4.53% | 105,600 | - | -11.78% | - | - |
09/16 | 1,545 | 1,555 | 1,530 | 1,545 | +0.32% | 49,800 | - | -7.76% | - | - |
09/15 | 1,565 | 1,590 | 1,530 | 1,540 | -1.28% | 53,400 | - | -8% | - | - |
09/14 | 1,605 | 1,605 | 1,545 | 1,560 | -2.8% | 128,400 | - | -6.75% | - | - |
09/13 | 1,590 | 1,615 | 1,525 | 1,605 | +1.26% | 166,000 | - | -3.6% | - | - |
09/12 | 1,640 | 1,660 | 1,585 | 1,585 | -5.37% | 194,200 | - | -4.35% | - | - |
09/09 | 1,695 | 1,695 | 1,665 | 1,675 | -0.89% | 48,800 | - | +1.52% | - | - |
09/08 | 1,730 | 1,730 | 1,665 | 1,690 | -1.17% | 129,200 | - | +2.99% | - | - |
09/07 | 1,665 | 1,735 | 1,650 | 1,710 | +3.64% | 196,000 | - | +4.59% | - | - |
09/06 | 1,675 | 1,675 | 1,645 | 1,650 | -1.2% | 152,200 | - | +1.41% | - | - |
09/05 | 1,675 | 1,700 | 1,660 | 1,670 | -0.3% | 165,600 | - | +2.96% | - | - |
09/02 | 1,685 | 1,710 | 1,650 | 1,675 | -1.47% | 314,400 | - | +3.59% | - | - |
09/01 | 1,730 | 1,745 | 1,685 | 1,700 | -1.16% | 209,800 | - | +5.59% | - | - |
08/31 | 1,695 | 1,755 | 1,685 | 1,720 | +1.18% | 421,600 | - | +7.5% | - | - |
08/30 | 1,650 | 1,725 | 1,645 | 1,700 | +1.49% | 820,800 | - | +6.99% | - | - |
08/29 | 1,880 | 1,910 | 1,635 | 1,675 | -12.76% | 1,966,800 | - | +6.01% | - | - |
08/26 | 1,930 | 1,955 | 1,880 | 1,920 | +1.05% | 1,117,800 | - | +22.22% | - | - |
08/25 | 1,825 | 1,900 | 1,810 | 1,900 | +6.44% | 1,277,800 | - | +22.42% | - | - |
08/24 | 1,805 | 1,835 | 1,760 | 1,785 | -1.92% | 776,200 | - | +16.36% | - | - |
08/23 | 1,845 | 1,910 | 1,770 | 1,820 | +2.54% | 1,902,400 | - | +19.58% | - | - |
08/22 | 1,670 | 1,800 | 1,665 | 1,775 | +8.23% | 1,028,600 | - | +17.71% | - | - |
08/19 | 1,595 | 1,645 | 1,590 | 1,640 | +1.23% | 108,200 | - | +9.63% | - | - |
08/18 | 1,665 | 1,685 | 1,605 | 1,620 | -1.22% | 218,000 | - | +8.72% | - | - |
08/17 | 1,520 | 1,655 | 1,520 | 1,640 | +7.19% | 296,400 | - | +10.44% | - | - |
08/16 | 1,545 | 1,555 | 1,520 | 1,530 | -0.97% | 38,200 | - | +3.66% | - | - |
08/15 | 1,475 | 1,570 | 1,460 | 1,545 | +2.32% | 136,400 | - | +5.32% | - | - |
08/12 | 1,505 | 1,535 | 1,480 | 1,510 | -0.66% | 80,400 | - | +3.57% | - | - |
08/11 | 1,370 | 1,535 | 1,365 | 1,520 | +10.95% | 170,600 | - | +5.04% | - | - |
08/10 | 1,435 | 1,435 | 1,355 | 1,370 | -2.14% | 44,600 | - | -4.46% | - | - |
08/09 | 1,350 | 1,420 | 1,275 | 1,400 | 0% | 103,600 | - | -1.96% | - | - |
08/08 | 1,475 | 1,475 | 1,400 | 1,400 | -4.76% | 57,800 | - | -1.41% | - | - |
08/05 | 1,440 | 1,485 | 1,440 | 1,470 | -3.29% | 62,600 | - | +4.03% | - | - |