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 10→1 |
| 2011 |
| 12/30 | 1,600 | 1,630 | 1,600 | 1,630 | +3.16% | 41,000 | - | -1.09% | - | - |
| 12/29 | 1,600 | 1,610 | 1,580 | 1,580 | -2.47% | 43,900 | - | -4.13% | - | - |
| 12/28 | 1,580 | 1,620 | 1,570 | 1,620 | +1.89% | 139,500 | - | -1.88% | - | - |
| 12/27 | 1,610 | 1,620 | 1,580 | 1,590 | -1.24% | 272,300 | - | -3.87% | - | - |
| 12/26 | 1,640 | 1,650 | 1,600 | 1,610 | -1.23% | 90,900 | - | -2.84% | - | - |
| 12/22 | 1,630 | 1,640 | 1,620 | 1,630 | 0% | 51,700 | - | -1.69% | - | - |
| 12/21 | 1,630 | 1,640 | 1,620 | 1,630 | 0% | 21,700 | - | -1.69% | - | - |
| 12/20 | 1,600 | 1,630 | 1,590 | 1,630 | +1.88% | 37,800 | - | -1.57% | - | - |
| 12/19 | 1,630 | 1,630 | 1,590 | 1,600 | -1.84% | 78,100 | - | -3.21% | - | - |
| 12/16 | 1,650 | 1,660 | 1,620 | 1,630 | -0.61% | 75,000 | - | -1.27% | - | - |
| 12/15 | 1,670 | 1,680 | 1,640 | 1,640 | -1.8% | 66,700 | - | -0.43% | - | - |
| 12/14 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 71,700 | - | +1.71% | - | - |
| 12/13 | 1,690 | 1,720 | 1,680 | 1,700 | +0.59% | 91,600 | - | +3.91% | - | - |
| 12/12 | 1,690 | 1,720 | 1,680 | 1,690 | +0.6% | 71,300 | - | +3.74% | - | - |
| 12/09 | 1,680 | 1,690 | 1,680 | 1,680 | -1.18% | 35,600 | - | +3.58% | - | - |
| 12/08 | 1,720 | 1,720 | 1,690 | 1,700 | -0.58% | 52,300 | - | +5.26% | - | - |
| 12/07 | 1,710 | 1,720 | 1,690 | 1,710 | +2.4% | 62,100 | - | +6.28% | - | - |
| 12/06 | 1,710 | 1,770 | 1,670 | 1,670 | -1.76% | 343,100 | - | +4.24% | - | - |
| 12/05 | 1,640 | 1,710 | 1,640 | 1,700 | +4.29% | 109,700 | - | +6.45% | - | - |
| 12/02 | 1,670 | 1,670 | 1,620 | 1,630 | -1.81% | 55,300 | - | +2.52% | - | - |
| 12/01 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 38,000 | - | +4.53% | - | - |
| 11/30 | 1,690 | 1,690 | 1,660 | 1,680 | 0% | 49,700 | - | +6.19% | - | - |
| 11/29 | 1,650 | 1,680 | 1,650 | 1,680 | +3.07% | 84,800 | - | +6.53% | - | - |
| 11/28 | 1,600 | 1,640 | 1,580 | 1,630 | +1.88% | 80,100 | - | +3.76% | - | - |
| 11/25 | 1,630 | 1,650 | 1,600 | 1,600 | -1.84% | 89,000 | - | +1.98% | - | - |
| 11/24 | 1,660 | 1,690 | 1,630 | 1,630 | -2.4% | 131,700 | - | +3.95% | - | - |
| 11/22 | 1,680 | 1,700 | 1,660 | 1,670 | -1.18% | 129,400 | - | +6.85% | - | - |
| 11/21 | 1,690 | 1,710 | 1,670 | 1,690 | +1.2% | 174,200 | - | +8.61% | - | - |
| 11/18 | 1,630 | 1,710 | 1,630 | 1,670 | +2.45% | 361,200 | - | +7.88% | - | - |
| 11/17 | 1,650 | 1,670 | 1,600 | 1,630 | -0.61% | 400,300 | - | +5.78% | - | - |
| 11/16 | 1,570 | 1,650 | 1,570 | 1,640 | +5.13% | 360,500 | - | +6.77% | - | - |
| 11/15 | 1,580 | 1,600 | 1,560 | 1,560 | -0.64% | 73,600 | - | +1.89% | - | - |
| 11/14 | 1,560 | 1,600 | 1,540 | 1,570 | +1.95% | 129,600 | - | +2.75% | - | - |
| 11/11 | 1,530 | 1,570 | 1,530 | 1,540 | +0.65% | 110,100 | - | +1.05% | - | - |
| 11/10 | 1,510 | 1,550 | 1,490 | 1,530 | 0% | 84,300 | - | +0.59% | - | - |
| 11/09 | 1,520 | 1,530 | 1,510 | 1,530 | +1.32% | 20,900 | - | +0.66% | - | - |
| 11/08 | 1,520 | 1,550 | 1,500 | 1,510 | -0.66% | 53,700 | - | -0.53% | - | - |
| 11/07 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 13,200 | - | +0.13% | - | - |
| 11/04 | 1,520 | 1,520 | 1,500 | 1,520 | +0.66% | 31,200 | - | +0.2% | - | - |
| 11/02 | 1,530 | 1,530 | 1,480 | 1,510 | -1.95% | 46,300 | - | -0.46% | - | - |
| 11/01 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 32,400 | - | +1.65% | - | - |
| 10/31 | 1,540 | 1,580 | 1,530 | 1,550 | +0.65% | 60,600 | - | +2.65% | - | - |
| 10/28 | 1,540 | 1,550 | 1,530 | 1,540 | +0.65% | 34,000 | - | +2.26% | - | - |
| 10/27 | 1,550 | 1,560 | 1,520 | 1,530 | -2.55% | 75,200 | - | +1.73% | - | - |
| 10/26 | 1,520 | 1,580 | 1,510 | 1,570 | +3.29% | 67,800 | - | +4.46% | - | - |
| 10/25 | 1,550 | 1,560 | 1,520 | 1,520 | -1.3% | 28,300 | - | +1.27% | - | - |
| 10/24 | 1,540 | 1,550 | 1,520 | 1,540 | 0% | 33,600 | - | +2.67% | - | - |
| 10/21 | 1,570 | 1,570 | 1,540 | 1,540 | -1.91% | 49,500 | - | +2.8% | - | - |
| 10/20 | 1,570 | 1,620 | 1,560 | 1,570 | 0% | 202,200 | - | +5.02% | - | - |
| 10/19 | 1,540 | 1,580 | 1,540 | 1,570 | +3.29% | 140,700 | - | +5.37% | - | - |
| 10/18 | 1,490 | 1,530 | 1,480 | 1,520 | +1.33% | 49,900 | - | +2.15% | - | - |
| 10/17 | 1,500 | 1,500 | 1,480 | 1,500 | +2.04% | 20,000 | - | +0.81% | - | - |
| 10/14 | 1,490 | 1,490 | 1,470 | 1,470 | -2% | 17,100 | - | -1.21% | - | - |
| 10/13 | 1,500 | 1,510 | 1,480 | 1,500 | -0.66% | 28,100 | - | +0.81% | - | - |
| 10/12 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 16,900 | - | +1.55% | - | - |
| 10/11 | 1,500 | 1,510 | 1,500 | 1,510 | +1.34% | 23,800 | - | +1.62% | - | - |
| 10/07 | 1,480 | 1,500 | 1,480 | 1,490 | +0.68% | 34,300 | - | +0.34% | - | - |
| 10/06 | 1,480 | 1,490 | 1,470 | 1,480 | +1.37% | 12,600 | - | -0.27% | - | - |
| 10/05 | 1,490 | 1,490 | 1,460 | 1,460 | -2.01% | 17,600 | - | -1.62% | - | - |
| 10/04 | 1,480 | 1,500 | 1,470 | 1,490 | +0.68% | 25,300 | - | +0.4% | - | - |
| 10/03 | 1,500 | 1,500 | 1,480 | 1,480 | -1.99% | 17,700 | - | -0.13% | - | - |
| 09/30 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 28,200 | 389億3483万 | +1.96% | 71.57 | 1.54 |
| 09/29 | 1,500 | 1,520 | 1,490 | 1,510 | 0% | 35,400 | - | +2.23% | - | - |
| 09/28 | 1,460 | 1,510 | 1,450 | 1,510 | +3.42% | 35,400 | - | +2.65% | - | - |
| 09/27 | 1,430 | 1,460 | 1,430 | 1,460 | +3.55% | 18,800 | - | -0.34% | - | - |
| 09/26 | 1,450 | 1,460 | 1,410 | 1,410 | -2.76% | 21,900 | - | -3.62% | - | - |
| 09/22 | 1,510 | 1,510 | 1,450 | 1,450 | -3.97% | 37,100 | - | -1.02% | - | - |
| 09/21 | 1,510 | 1,520 | 1,500 | 1,510 | +0.67% | 30,300 | - | +3.07% | - | - |
| 09/20 | 1,500 | 1,510 | 1,490 | 1,500 | -1.32% | 11,900 | - | +2.53% | - | - |
| 09/16 | 1,500 | 1,520 | 1,490 | 1,520 | +2.01% | 25,800 | - | +4.04% | - | - |
| 09/15 | 1,490 | 1,500 | 1,480 | 1,490 | +0.68% | 29,000 | - | +2.19% | - | - |
| 09/14 | 1,480 | 1,510 | 1,470 | 1,480 | 0% | 40,700 | - | +1.65% | - | - |
| 09/13 | 1,450 | 1,480 | 1,440 | 1,480 | +2.07% | 20,500 | - | +1.79% | - | - |
| 09/12 | 1,490 | 1,490 | 1,450 | 1,450 | -4.61% | 38,100 | - | 0% | - | - |
| 09/09 | 1,510 | 1,540 | 1,490 | 1,520 | +0.66% | 98,100 | - | +4.97% | - | - |
| 09/08 | 1,500 | 1,540 | 1,500 | 1,510 | 0% | 70,400 | - | +4.43% | - | - |
| 09/07 | 1,470 | 1,520 | 1,460 | 1,510 | +2.72% | 103,400 | - | +4.35% | - | - |
| 09/06 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 27,500 | - | +1.45% | - | - |
| 09/05 | 1,470 | 1,470 | 1,460 | 1,470 | -0.68% | 11,900 | - | +1.24% | - | - |
| 09/02 | 1,450 | 1,490 | 1,450 | 1,480 | 0% | 29,000 | - | +1.86% | - | - |
| 09/01 | 1,480 | 1,480 | 1,460 | 1,480 | 0% | 22,000 | - | +1.86% | - | - |
| 08/31 | 1,470 | 1,480 | 1,450 | 1,480 | +0.68% | 16,300 | - | +1.93% | - | - |
| 08/30 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 16,300 | - | +1.24% | - | - |
| 08/29 | 1,450 | 1,470 | 1,440 | 1,470 | +2.08% | 12,500 | - | +1.17% | - | - |
| 08/26 | 1,430 | 1,460 | 1,430 | 1,440 | 0% | 25,300 | - | -0.96% | - | - |
| 08/25 | 1,420 | 1,440 | 1,420 | 1,440 | +2.13% | 27,900 | - | -1.23% | - | - |
| 08/24 | 1,410 | 1,410 | 1,390 | 1,410 | +2.92% | 29,800 | - | -3.56% | - | - |
| 08/23 | 1,360 | 1,380 | 1,350 | 1,370 | +1.48% | 35,200 | - | -6.61% | - | - |
| 08/22 | 1,410 | 1,410 | 1,340 | 1,350 | -4.93% | 64,900 | - | -8.23% | - | - |
| 08/19 | 1,410 | 1,430 | 1,400 | 1,420 | -2.07% | 31,000 | - | -3.86% | - | - |
| 08/18 | 1,470 | 1,470 | 1,450 | 1,450 | 0% | 22,700 | - | -2.09% | - | - |
| 08/17 | 1,460 | 1,480 | 1,440 | 1,450 | -0.68% | 45,400 | - | -2.09% | - | - |
| 08/16 | 1,450 | 1,490 | 1,450 | 1,460 | 0% | 72,300 | - | -1.35% | - | - |
| 08/15 | 1,460 | 1,460 | 1,440 | 1,460 | +2.1% | 42,300 | - | -1.42% | - | - |
| 08/12 | 1,450 | 1,450 | 1,410 | 1,430 | -1.38% | 32,000 | - | -3.51% | - | - |
| 08/11 | 1,390 | 1,450 | 1,390 | 1,450 | +1.4% | 37,800 | - | -2.16% | - | - |
| 08/10 | 1,450 | 1,450 | 1,410 | 1,430 | +4.38% | 69,300 | - | -3.38% | - | - |
| 08/09 | 1,340 | 1,370 | 1,280 | 1,370 | -2.14% | 119,500 | - | -7.37% | - | - |
| 08/08 | 1,440 | 1,460 | 1,380 | 1,400 | -4.76% | 97,700 | - | -5.41% | - | - |
| 08/05 | 1,470 | 1,490 | 1,440 | 1,470 | -5.16% | 141,700 | - | -0.68% | - | - |
