株価チャート
2011/03/04~2011/07/29
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 |
---|
2022 | 2/1, 株式分割 1→2 |
2017 | 8/1, 株式併合 10→1 |
2011 |
07/29 | 1,320 | 1,330 | 1,320 | 1,320 | -0.75% | 7,200 | - | -2.29% | - | - |
07/28 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 10,000 | - | -1.48% | - | - |
07/27 | 1,290 | 1,310 | 1,285 | 1,300 | -0.38% | 20,200 | - | -3.56% | - | - |
07/26 | 1,325 | 1,325 | 1,305 | 1,305 | -1.51% | 29,600 | - | -3.05% | - | - |
07/25 | 1,335 | 1,340 | 1,325 | 1,325 | -1.12% | 13,200 | - | -1.41% | - | - |
07/22 | 1,350 | 1,350 | 1,335 | 1,340 | -0.74% | 9,000 | - | -0.07% | - | - |
07/21 | 1,365 | 1,365 | 1,350 | 1,350 | -1.46% | 5,000 | - | +0.9% | - | - |
07/20 | 1,375 | 1,375 | 1,370 | 1,370 | 0% | 2,000 | - | +2.7% | - | - |
07/19 | 1,370 | 1,370 | 1,365 | 1,370 | 0% | 2,600 | - | +3.01% | - | - |
07/15 | 1,370 | 1,375 | 1,370 | 1,370 | -0.72% | 2,600 | - | +3.32% | - | - |
07/14 | 1,385 | 1,385 | 1,375 | 1,380 | -0.36% | 2,000 | - | +4.31% | - | - |
07/13 | 1,365 | 1,385 | 1,365 | 1,385 | +1.84% | 3,000 | - | +5.08% | - | - |
07/12 | 1,360 | 1,360 | 1,355 | 1,360 | -0.73% | 3,800 | - | +3.58% | - | - |
07/11 | 1,360 | 1,370 | 1,360 | 1,370 | +0.37% | 2,000 | - | +4.58% | - | - |
07/08 | 1,380 | 1,380 | 1,365 | 1,365 | -0.73% | 2,400 | - | +4.52% | - | - |
07/07 | 1,375 | 1,380 | 1,375 | 1,375 | 0% | 2,800 | - | +5.61% | - | - |
07/06 | 1,380 | 1,380 | 1,370 | 1,375 | 0% | 2,600 | - | +5.93% | - | - |
07/05 | 1,375 | 1,385 | 1,375 | 1,375 | -0.72% | 1,800 | - | +6.26% | - | - |
07/04 | 1,390 | 1,390 | 1,380 | 1,385 | +0.36% | 3,800 | - | +7.36% | - | - |
07/01 | 1,365 | 1,380 | 1,365 | 1,380 | +1.47% | 3,400 | - | +7.31% | - | - |
06/30 | 1,355 | 1,360 | 1,345 | 1,360 | +1.87% | 3,600 | - | +6.17% | - | - |
06/29 | 1,330 | 1,345 | 1,325 | 1,335 | +0.38% | 3,000 | - | +4.46% | - | - |
06/28 | 1,320 | 1,335 | 1,320 | 1,330 | +0.76% | 2,600 | - | +4.31% | - | - |
06/27 | 1,325 | 1,325 | 1,265 | 1,320 | +1.54% | 6,000 | - | +3.77% | - | - |
06/24 | 1,295 | 1,300 | 1,280 | 1,300 | +0.78% | 3,200 | - | +2.36% | - | - |
06/23 | 1,275 | 1,295 | 1,275 | 1,290 | -0.39% | 2,800 | - | +1.65% | - | - |
06/22 | 1,265 | 1,295 | 1,265 | 1,295 | +3.6% | 4,000 | - | +2.13% | - | - |
06/21 | 1,260 | 1,260 | 1,230 | 1,250 | 0% | 800 | - | -1.34% | - | - |
06/20 | 1,260 | 1,260 | 1,230 | 1,250 | -0.4% | 3,800 | - | -1.34% | - | - |
06/17 | 1,250 | 1,260 | 1,250 | 1,255 | +0.4% | 1,800 | - | -1.03% | - | - |
06/16 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 1,600 | - | -1.5% | - | - |
06/15 | 1,270 | 1,270 | 1,255 | 1,255 | -1.18% | 600 | - | -1.26% | - | - |
06/14 | 1,265 | 1,270 | 1,250 | 1,270 | +0.4% | 3,200 | - | -0.24% | - | - |
06/13 | 1,275 | 1,275 | 1,265 | 1,265 | -1.94% | 1,600 | - | -0.71% | - | - |
06/10 | 1,285 | 1,305 | 1,285 | 1,290 | +1.57% | 9,600 | - | +1.1% | - | - |
06/09 | 1,265 | 1,270 | 1,265 | 1,270 | +0.79% | 1,000 | - | -0.63% | - | - |
06/08 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 1,600 | - | -1.49% | - | - |
06/07 | 1,255 | 1,270 | 1,255 | 1,270 | 0% | 1,200 | - | -0.78% | - | - |
06/06 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 1,400 | - | -0.78% | - | - |
06/03 | 1,265 | 1,265 | 1,265 | 1,265 | -0.78% | 1,600 | - | -1.09% | - | - |
06/02 | 1,280 | 1,280 | 1,270 | 1,275 | 0% | 2,200 | - | -0.31% | - | - |
06/01 | 1,275 | 1,275 | 1,275 | 1,275 | -0.78% | 2,400 | - | -0.31% | - | - |
05/31 | 1,290 | 1,290 | 1,285 | 1,285 | +0.78% | 1,200 | - | +0.31% | - | - |
05/30 | 1,275 | 1,275 | 1,275 | 1,275 | +0.39% | 2,000 | - | -0.55% | - | - |
05/27 | 1,280 | 1,280 | 1,265 | 1,270 | 0% | 1,600 | - | -1.01% | - | - |
05/26 | 1,265 | 1,270 | 1,255 | 1,270 | +0.79% | 2,600 | - | -1.17% | - | - |
05/25 | 1,260 | 1,260 | 1,255 | 1,260 | -0.4% | 1,400 | - | -2.1% | - | - |
05/24 | 1,260 | 1,265 | 1,260 | 1,265 | 0% | 1,200 | - | -1.94% | - | - |
05/23 | 1,270 | 1,270 | 1,260 | 1,265 | -0.39% | 1,400 | - | -2.09% | - | - |
05/20 | 1,280 | 1,280 | 1,270 | 1,270 | +0.4% | 600 | - | -1.93% | - | - |
05/19 | 1,270 | 1,275 | 1,265 | 1,265 | -0.39% | 1,200 | - | -2.47% | - | - |
05/18 | 1,270 | 1,275 | 1,265 | 1,270 | +0.79% | 1,800 | - | -2.31% | - | - |
05/17 | 1,260 | 1,265 | 1,260 | 1,260 | -0.79% | 1,200 | - | -3.23% | - | - |
05/16 | 1,260 | 1,270 | 1,260 | 1,270 | -1.17% | 1,600 | - | -2.61% | - | - |
05/13 | 1,285 | 1,305 | 1,275 | 1,285 | -0.39% | 3,800 | - | -1.68% | - | - |
05/12 | 1,310 | 1,310 | 1,290 | 1,290 | -1.53% | 1,400 | - | -1.45% | - | - |
05/11 | 1,310 | 1,310 | 1,305 | 1,310 | 0% | 1,800 | - | 0% | - | - |
05/10 | 1,310 | 1,310 | 1,310 | 1,310 | -0.38% | 1,000 | - | -0.15% | - | - |
05/09 | 1,325 | 1,325 | 1,310 | 1,315 | -0.75% | 2,400 | - | +0.15% | - | - |
05/06 | 1,320 | 1,325 | 1,305 | 1,325 | +1.15% | 5,000 | - | +0.91% | - | - |
05/02 | 1,320 | 1,320 | 1,305 | 1,310 | +1.95% | 3,200 | - | -0.15% | - | - |
04/28 | 1,275 | 1,285 | 1,270 | 1,285 | +2.39% | 3,000 | - | -2.13% | - | - |
04/27 | 1,275 | 1,275 | 1,255 | 1,255 | 0% | 4,000 | - | -4.56% | - | - |
04/26 | 1,285 | 1,285 | 1,250 | 1,255 | -0.79% | 4,000 | - | -4.78% | - | - |
04/25 | 1,300 | 1,300 | 1,250 | 1,265 | -1.17% | 4,200 | - | -4.17% | - | - |
04/22 | 1,320 | 1,320 | 1,260 | 1,280 | -1.92% | 4,000 | - | -2.96% | - | - |
04/21 | 1,325 | 1,325 | 1,305 | 1,305 | -0.38% | 1,800 | - | -0.61% | - | - |
04/20 | 1,310 | 1,315 | 1,310 | 1,310 | 0% | 800 | - | +0.23% | - | - |
04/19 | 1,315 | 1,315 | 1,305 | 1,310 | -0.38% | 1,200 | - | +0.85% | - | - |
04/18 | 1,335 | 1,335 | 1,315 | 1,315 | -0.75% | 2,000 | - | +1.7% | - | - |
04/15 | 1,325 | 1,340 | 1,325 | 1,325 | 0% | 1,800 | - | +2.4% | - | - |
04/14 | 1,345 | 1,345 | 1,325 | 1,325 | -0.38% | 1,800 | - | +2.24% | - | - |
04/13 | 1,330 | 1,340 | 1,330 | 1,330 | +0.38% | 3,000 | - | +2.54% | - | - |
04/12 | 1,325 | 1,335 | 1,325 | 1,325 | -0.38% | 2,200 | - | +2.08% | - | - |
04/11 | 1,345 | 1,345 | 1,330 | 1,330 | 0% | 1,400 | - | +2.47% | - | - |
04/08 | 1,325 | 1,335 | 1,320 | 1,330 | +0.38% | 2,000 | - | +2.23% | - | - |
04/07 | 1,325 | 1,325 | 1,320 | 1,325 | +1.15% | 800 | - | +1.69% | - | - |
04/06 | 1,340 | 1,340 | 1,305 | 1,310 | -2.24% | 3,200 | - | +0.38% | - | - |
04/05 | 1,340 | 1,340 | 1,335 | 1,340 | 0% | 800 | - | +2.45% | - | - |
04/04 | 1,350 | 1,355 | 1,335 | 1,340 | +0.75% | 2,800 | - | +2.29% | - | - |
04/01 | 1,360 | 1,360 | 1,315 | 1,330 | -1.48% | 2,600 | - | +1.53% | - | - |
03/31 | 1,345 | 1,350 | 1,320 | 1,350 | +0.75% | 2,200 | - | +2.9% | - | - |
03/30 | 1,315 | 1,340 | 1,310 | 1,340 | +1.52% | 3,000 | - | +2.13% | - | - |
03/29 | 1,320 | 1,320 | 1,250 | 1,320 | +1.54% | 6,400 | - | +0.61% | - | - |
03/28 | 1,325 | 1,325 | 1,265 | 1,300 | -1.52% | 3,800 | - | -0.99% | - | - |
03/25 | 1,360 | 1,360 | 1,320 | 1,320 | -1.49% | 4,600 | - | +0.38% | - | - |
03/24 | 1,325 | 1,360 | 1,325 | 1,340 | +1.52% | 2,600 | - | +1.9% | - | - |
03/23 | 1,370 | 1,370 | 1,320 | 1,320 | -0.38% | 6,000 | - | +0.38% | - | - |
03/22 | 1,265 | 1,325 | 1,225 | 1,325 | +8.16% | 4,800 | - | +0.68% | - | - |
03/18 | 1,150 | 1,225 | 1,145 | 1,225 | +7.46% | 9,400 | - | -6.91% | - | - |
03/17 | 1,095 | 1,140 | 1,095 | 1,140 | -0.87% | 10,200 | - | -13.7% | - | - |
03/16 | 1,075 | 1,150 | 1,075 | 1,150 | +4.07% | 10,600 | - | -13.53% | - | - |
03/15 | 1,160 | 1,165 | 1,100 | 1,105 | -4.74% | 7,600 | - | -17.35% | - | - |
03/14 | 1,250 | 1,250 | 1,095 | 1,160 | -14.39% | 11,800 | - | -13.88% | - | - |
03/11 | 1,360 | 1,360 | 1,345 | 1,355 | 0% | 16,400 | - | 0% | - | - |
03/10 | 1,360 | 1,360 | 1,330 | 1,355 | -0.37% | 3,200 | - | +0.07% | - | - |
03/09 | 1,375 | 1,375 | 1,360 | 1,360 | +0.74% | 4,200 | - | +0.44% | - | - |
03/08 | 1,335 | 1,370 | 1,335 | 1,350 | +1.12% | 3,000 | - | -0.22% | - | - |
03/07 | 1,395 | 1,395 | 1,305 | 1,335 | -3.96% | 11,800 | - | -1.26% | - | - |
03/04 | 1,395 | 1,395 | 1,385 | 1,390 | +0.36% | 2,400 | - | +2.73% | - | - |