株価チャート
2011/04/08～2011/09/01
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 |
| 09/01 | 1,365 | 1,365 | 1,350 | 1,365 | +2.25% | 8,800 | - | +5.08% | - | - |
| 08/31 | 1,345 | 1,345 | 1,335 | 1,335 | -0.37% | 3,200 | - | +2.85% | - | - |
| 08/30 | 1,335 | 1,340 | 1,320 | 1,340 | +1.13% | 2,000 | - | +3.4% | - | - |
| 08/29 | 1,325 | 1,325 | 1,315 | 1,325 | +0.38% | 1,800 | - | +2.32% | - | - |
| 08/26 | 1,320 | 1,320 | 1,310 | 1,320 | +0.76% | 2,200 | - | +1.93% | - | - |
| 08/25 | 1,315 | 1,320 | 1,310 | 1,310 | +0.38% | 2,600 | - | +1.08% | - | - |
| 08/24 | 1,290 | 1,305 | 1,290 | 1,305 | +1.16% | 800 | - | +0.62% | - | - |
| 08/23 | 1,300 | 1,305 | 1,280 | 1,290 | +0.39% | 3,200 | - | -0.77% | - | - |
| 08/22 | 1,300 | 1,305 | 1,285 | 1,285 | -0.77% | 2,400 | - | -1.38% | - | - |
| 08/19 | 1,275 | 1,295 | 1,275 | 1,295 | +0.39% | 3,600 | - | -0.84% | - | - |
| 08/18 | 1,295 | 1,295 | 1,285 | 1,290 | +0.39% | 1,200 | - | -1.53% | - | - |
| 08/17 | 1,295 | 1,295 | 1,280 | 1,285 | -0.39% | 1,800 | - | -2.21% | - | - |
| 08/16 | 1,285 | 1,290 | 1,285 | 1,290 | +0.78% | 2,200 | - | -2.05% | - | - |
| 08/15 | 1,275 | 1,280 | 1,275 | 1,280 | +0.39% | 1,000 | - | -3.03% | - | - |
| 08/12 | 1,275 | 1,295 | 1,270 | 1,275 | 0% | 1,600 | - | -3.63% | - | - |
| 08/11 | 1,290 | 1,290 | 1,275 | 1,275 | 0% | 2,600 | - | -3.92% | - | - |
| 08/10 | 1,280 | 1,300 | 1,270 | 1,275 | +2% | 2,800 | - | -4.21% | - | - |
| 08/09 | 1,250 | 1,290 | 1,245 | 1,250 | -1.19% | 3,800 | - | -6.37% | - | - |
| 08/08 | 1,275 | 1,280 | 1,260 | 1,265 | -0.39% | 2,800 | - | -5.67% | - | - |
| 08/05 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 4,000 | - | -5.58% | - | - |
| 08/04 | 1,290 | 1,295 | 1,290 | 1,290 | -0.39% | 2,800 | - | -4.37% | - | - |
| 08/03 | 1,305 | 1,305 | 1,290 | 1,295 | -1.89% | 3,600 | - | -4.15% | - | - |
| 08/02 | 1,325 | 1,325 | 1,320 | 1,320 | -0.38% | 3,200 | - | -2.37% | - | - |
| 08/01 | 1,325 | 1,325 | 1,320 | 1,325 | +0.38% | 4,200 | - | -2% | - | - |
| 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% | - | - |
