株価チャート
2011/07/26~2011/12/19
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 |
12/19 | 1,345 | 1,345 | 1,330 | 1,330 | -0.75% | 2,600 | - | -2.13% | - | - |
12/16 | 1,340 | 1,340 | 1,340 | 1,340 | -0.37% | 600 | - | -1.62% | - | - |
12/15 | 1,345 | 1,350 | 1,330 | 1,345 | 0% | 2,000 | - | -1.39% | - | - |
12/14 | 1,360 | 1,370 | 1,325 | 1,345 | -1.1% | 7,000 | - | -1.47% | - | - |
12/13 | 1,365 | 1,365 | 1,360 | 1,360 | -0.73% | 1,600 | - | -0.51% | - | - |
12/12 | 1,355 | 1,375 | 1,355 | 1,370 | +1.11% | 1,800 | - | +0.15% | - | - |
12/09 | 1,355 | 1,360 | 1,350 | 1,355 | -0.73% | 8,600 | - | -0.95% | - | - |
12/08 | 1,375 | 1,380 | 1,365 | 1,365 | +0.37% | 2,400 | - | -0.29% | - | - |
12/07 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 3,000 | - | -0.73% | - | - |
12/06 | 1,380 | 1,380 | 1,360 | 1,360 | -1.09% | 2,600 | - | -0.8% | - | - |
12/05 | 1,385 | 1,385 | 1,370 | 1,375 | -0.36% | 1,600 | - | +0.22% | - | - |
12/02 | 1,385 | 1,385 | 1,365 | 1,380 | +1.1% | 2,800 | - | +0.51% | - | - |
12/01 | 1,370 | 1,375 | 1,355 | 1,365 | +0.74% | 2,000 | - | -0.51% | - | - |
11/30 | 1,375 | 1,375 | 1,355 | 1,355 | -1.45% | 1,600 | - | -1.24% | - | - |
11/29 | 1,365 | 1,375 | 1,355 | 1,375 | +1.1% | 3,000 | - | +0.22% | - | - |
11/28 | 1,355 | 1,365 | 1,350 | 1,360 | +0.74% | 2,000 | - | -0.73% | - | - |
11/25 | 1,355 | 1,360 | 1,350 | 1,350 | -0.37% | 1,600 | - | -1.39% | - | - |
11/24 | 1,340 | 1,355 | 1,340 | 1,355 | -1.09% | 3,800 | - | -1.02% | - | - |
11/22 | 1,365 | 1,370 | 1,365 | 1,370 | +0.74% | 1,200 | - | +0.07% | - | - |
11/21 | 1,330 | 1,360 | 1,330 | 1,360 | +1.49% | 1,600 | - | -0.66% | - | - |
11/18 | 1,335 | 1,355 | 1,335 | 1,340 | -0.37% | 1,800 | - | -2.12% | - | - |
11/17 | 1,370 | 1,375 | 1,345 | 1,345 | -0.74% | 3,200 | - | -1.82% | - | - |
11/16 | 1,350 | 1,370 | 1,350 | 1,355 | -1.81% | 2,800 | - | -1.24% | - | - |
11/15 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 1,000 | - | +0.51% | - | - |
11/14 | 1,390 | 1,390 | 1,375 | 1,390 | 0% | 1,400 | - | +1.24% | - | - |
11/11 | 1,370 | 1,390 | 1,370 | 1,390 | +0.36% | 2,000 | - | +1.31% | - | - |
11/10 | 1,380 | 1,385 | 1,380 | 1,385 | -0.36% | 800 | - | +1.09% | - | - |
11/09 | 1,390 | 1,390 | 1,375 | 1,390 | +0.36% | 2,200 | - | +1.53% | - | - |
11/08 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 400 | - | +1.24% | - | - |
11/07 | 1,385 | 1,385 | 1,365 | 1,385 | +0.73% | 1,000 | - | +1.32% | - | - |
11/04 | 1,375 | 1,390 | 1,375 | 1,375 | 0% | 1,000 | - | +0.51% | - | - |
11/02 | 1,385 | 1,385 | 1,365 | 1,375 | -0.36% | 3,200 | - | +0.51% | - | - |
11/01 | 1,385 | 1,410 | 1,380 | 1,380 | -0.72% | 4,200 | - | +0.95% | - | - |
10/31 | 1,395 | 1,395 | 1,365 | 1,390 | -0.71% | 3,200 | 102億45万 | +1.83% | 19.94 | 0.92 |
10/28 | 1,385 | 1,405 | 1,380 | 1,400 | +1.45% | 8,600 | - | +2.79% | - | - |
10/27 | 1,380 | 1,380 | 1,370 | 1,380 | +0.36% | 3,200 | - | +1.47% | - | - |
10/26 | 1,365 | 1,375 | 1,365 | 1,375 | +1.85% | 1,400 | - | +1.25% | - | - |
10/25 | 1,370 | 1,370 | 1,350 | 1,350 | 0% | 1,600 | - | -0.52% | - | - |
10/24 | 1,350 | 1,365 | 1,350 | 1,350 | +0.75% | 2,600 | - | -0.59% | - | - |
10/21 | 1,340 | 1,340 | 1,340 | 1,340 | +0.37% | 1,000 | - | -1.25% | - | - |
10/20 | 1,350 | 1,350 | 1,335 | 1,335 | -0.74% | 1,000 | - | -1.62% | - | - |
10/19 | 1,350 | 1,350 | 1,340 | 1,345 | -1.47% | 1,400 | - | -0.88% | - | - |
10/18 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 400 | - | +0.59% | - | - |
10/17 | 1,365 | 1,380 | 1,360 | 1,360 | -0.37% | 1,600 | - | +0.22% | - | - |
10/14 | 1,370 | 1,370 | 1,365 | 1,365 | -0.36% | 1,800 | - | +0.59% | - | - |
10/13 | 1,390 | 1,390 | 1,370 | 1,370 | -1.08% | 1,000 | - | +1.03% | - | - |
10/12 | 1,365 | 1,385 | 1,365 | 1,385 | 0% | 2,000 | - | +2.21% | - | - |
10/11 | 1,370 | 1,390 | 1,365 | 1,385 | +1.09% | 2,000 | - | +2.29% | - | - |
10/07 | 1,345 | 1,395 | 1,265 | 1,370 | 0% | 13,600 | - | +1.26% | - | - |
10/06 | 1,360 | 1,370 | 1,355 | 1,370 | +1.48% | 1,200 | - | +1.33% | - | - |
10/05 | 1,355 | 1,355 | 1,340 | 1,350 | 0% | 2,800 | - | -0.07% | - | - |
10/04 | 1,350 | 1,370 | 1,350 | 1,350 | -0.74% | 3,000 | - | 0% | - | - |
10/03 | 1,355 | 1,370 | 1,350 | 1,360 | -1.09% | 3,800 | - | +0.82% | - | - |
09/30 | 1,395 | 1,395 | 1,355 | 1,375 | -1.08% | 4,600 | - | +2.08% | - | - |
09/29 | 1,375 | 1,390 | 1,375 | 1,390 | +1.09% | 4,400 | - | +3.42% | - | - |
09/28 | 1,365 | 1,375 | 1,345 | 1,375 | +1.48% | 6,200 | - | +2.61% | - | - |
09/27 | 1,340 | 1,355 | 1,335 | 1,355 | +2.26% | 3,800 | - | +1.42% | - | - |
09/26 | 1,335 | 1,335 | 1,325 | 1,325 | 0% | 2,600 | - | -0.67% | - | - |
09/22 | 1,330 | 1,350 | 1,325 | 1,325 | -1.12% | 2,600 | - | -0.53% | - | - |
09/21 | 1,350 | 1,350 | 1,340 | 1,340 | 0% | 2,400 | - | +0.68% | - | - |
09/20 | 1,325 | 1,350 | 1,325 | 1,340 | -1.47% | 3,400 | - | +0.83% | - | - |
09/16 | 1,355 | 1,360 | 1,355 | 1,360 | +0.37% | 2,600 | - | +2.56% | - | - |
09/15 | 1,340 | 1,355 | 1,340 | 1,355 | +1.12% | 2,600 | - | +2.42% | - | - |
09/14 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 3,400 | - | +1.52% | - | - |
09/13 | 1,330 | 1,340 | 1,330 | 1,330 | -0.75% | 1,800 | - | +0.99% | - | - |
09/12 | 1,335 | 1,340 | 1,320 | 1,340 | -0.37% | 1,800 | - | +1.98% | - | - |
09/09 | 1,355 | 1,370 | 1,325 | 1,345 | -1.82% | 13,600 | - | +2.59% | - | - |
09/08 | 1,360 | 1,370 | 1,360 | 1,370 | +1.11% | 3,400 | - | +4.74% | - | - |
09/07 | 1,335 | 1,355 | 1,335 | 1,355 | +0.74% | 1,400 | - | +3.83% | - | - |
09/06 | 1,335 | 1,350 | 1,335 | 1,345 | 0% | 3,800 | - | +3.3% | - | - |
09/05 | 1,350 | 1,350 | 1,340 | 1,345 | -1.1% | 2,200 | - | +3.38% | - | - |
09/02 | 1,365 | 1,365 | 1,350 | 1,360 | -0.37% | 2,400 | - | +4.53% | - | - |
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% | - | - |