株価チャート
2011/06/30~2011/11/24
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 | 10/1, 株式併合 10→1 |
2011 |
11/24 | 2,140 | 2,150 | 2,120 | 2,130 | -1.39% | 68,500 | - | -7.79% | - | - |
11/22 | 2,120 | 2,180 | 2,120 | 2,160 | +0.47% | 79,300 | - | -7.06% | - | - |
11/21 | 2,200 | 2,200 | 2,150 | 2,150 | -2.27% | 48,800 | - | -7.96% | - | - |
11/18 | 2,190 | 2,210 | 2,180 | 2,200 | -0.45% | 56,800 | - | -6.22% | - | - |
11/17 | 2,210 | 2,220 | 2,180 | 2,210 | -0.45% | 66,800 | - | -6.16% | - | - |
11/16 | 2,250 | 2,250 | 2,210 | 2,220 | -0.45% | 34,800 | - | -6.09% | - | - |
11/15 | 2,250 | 2,250 | 2,230 | 2,230 | -0.89% | 33,800 | - | -5.95% | - | - |
11/14 | 2,250 | 2,260 | 2,230 | 2,250 | +0.45% | 30,800 | - | -5.42% | - | - |
11/11 | 2,240 | 2,250 | 2,220 | 2,240 | 0% | 48,400 | - | -6.04% | - | - |
11/10 | 2,250 | 2,260 | 2,220 | 2,240 | -2.18% | 60,400 | - | -6.2% | - | - |
11/09 | 2,260 | 2,300 | 2,250 | 2,290 | +2.23% | 65,100 | - | -4.3% | - | - |
11/08 | 2,320 | 2,330 | 2,240 | 2,240 | -4.27% | 107,400 | - | -6.67% | - | - |
11/07 | 2,350 | 2,360 | 2,330 | 2,340 | -0.85% | 36,500 | - | -2.99% | - | - |
11/04 | 2,350 | 2,370 | 2,340 | 2,360 | +1.29% | 43,200 | - | -2.48% | - | - |
11/02 | 2,410 | 2,410 | 2,300 | 2,330 | -3.32% | 131,600 | - | -4% | - | - |
11/01 | 2,420 | 2,430 | 2,380 | 2,410 | 0% | 122,000 | - | -0.9% | - | - |
10/31 | 2,410 | 2,430 | 2,390 | 2,410 | 0% | 107,800 | - | -0.78% | - | - |
10/28 | 2,450 | 2,450 | 2,380 | 2,410 | -0.82% | 151,000 | - | -0.82% | - | - |
10/27 | 2,370 | 2,430 | 2,370 | 2,430 | +2.1% | 56,900 | - | -0.04% | - | - |
10/26 | 2,390 | 2,400 | 2,370 | 2,380 | -0.83% | 61,400 | - | -2.14% | - | - |
10/25 | 2,430 | 2,430 | 2,400 | 2,400 | -1.64% | 41,500 | - | -1.52% | - | - |
10/24 | 2,440 | 2,450 | 2,420 | 2,440 | +1.24% | 29,000 | - | +0.08% | - | - |
10/21 | 2,420 | 2,440 | 2,410 | 2,410 | -0.41% | 23,800 | - | -1.11% | - | - |
10/20 | 2,460 | 2,460 | 2,420 | 2,420 | -1.63% | 36,000 | - | -0.7% | - | - |
10/19 | 2,470 | 2,480 | 2,450 | 2,460 | 0% | 52,800 | - | +0.99% | - | - |
10/18 | 2,450 | 2,490 | 2,450 | 2,460 | 0% | 53,000 | - | +1.07% | - | - |
10/17 | 2,450 | 2,460 | 2,440 | 2,460 | +2.5% | 55,300 | - | +1.07% | - | - |
10/14 | 2,450 | 2,450 | 2,400 | 2,400 | -1.64% | 47,500 | - | -1.4% | - | - |
10/13 | 2,450 | 2,460 | 2,430 | 2,440 | 0% | 65,100 | - | +0.16% | - | - |
10/12 | 2,400 | 2,440 | 2,380 | 2,440 | +2.09% | 80,300 | - | +0.08% | - | - |
10/11 | 2,430 | 2,440 | 2,390 | 2,390 | -1.24% | 149,600 | - | -2.09% | - | - |
10/07 | 2,390 | 2,450 | 2,390 | 2,420 | +1.68% | 85,800 | - | -1.1% | - | - |
10/06 | 2,350 | 2,390 | 2,350 | 2,380 | +2.15% | 51,800 | - | -2.94% | - | - |
10/05 | 2,390 | 2,400 | 2,330 | 2,330 | -2.1% | 99,900 | - | -5.21% | - | - |
10/04 | 2,410 | 2,420 | 2,370 | 2,380 | -2.86% | 62,500 | - | -3.49% | - | - |
10/03 | 2,480 | 2,480 | 2,410 | 2,450 | -3.92% | 81,100 | - | -0.85% | - | - |
09/30 | 2,550 | 2,560 | 2,500 | 2,550 | 0% | 54,500 | 535億3346万 | +3.11% | 93.75 | 0.49 |
09/29 | 2,510 | 2,550 | 2,480 | 2,550 | +1.19% | 59,100 | - | +3.16% | - | - |
09/28 | 2,460 | 2,550 | 2,450 | 2,520 | +2.44% | 99,700 | - | +2.07% | - | - |
09/27 | 2,410 | 2,460 | 2,410 | 2,460 | +5.13% | 161,400 | - | -0.28% | - | - |
09/26 | 2,410 | 2,410 | 2,340 | 2,340 | -3.31% | 122,400 | - | -5.22% | - | - |
09/22 | 2,450 | 2,450 | 2,410 | 2,420 | -1.22% | 72,600 | - | -2.3% | - | - |
09/21 | 2,450 | 2,490 | 2,450 | 2,450 | 0% | 42,100 | - | -1.41% | - | - |
09/20 | 2,500 | 2,500 | 2,450 | 2,450 | -2% | 41,000 | - | -1.65% | - | - |
09/16 | 2,470 | 2,500 | 2,460 | 2,500 | +2.46% | 55,100 | - | +0.08% | - | - |
09/15 | 2,420 | 2,440 | 2,420 | 2,440 | +1.67% | 34,600 | - | -2.48% | - | - |
09/14 | 2,420 | 2,450 | 2,380 | 2,400 | -0.83% | 54,300 | - | -4.31% | - | - |
09/13 | 2,420 | 2,440 | 2,410 | 2,420 | +0.83% | 55,400 | - | -3.82% | - | - |
09/12 | 2,400 | 2,410 | 2,390 | 2,400 | -0.41% | 51,000 | - | -4.8% | - | - |
09/09 | 2,420 | 2,450 | 2,410 | 2,410 | -1.23% | 53,900 | - | -4.71% | - | - |
09/08 | 2,480 | 2,490 | 2,410 | 2,440 | -1.61% | 94,200 | - | -3.9% | - | - |
09/07 | 2,480 | 2,480 | 2,450 | 2,480 | +1.64% | 51,400 | - | -2.82% | - | - |
09/06 | 2,480 | 2,490 | 2,430 | 2,440 | -1.61% | 44,000 | - | -4.87% | - | - |
09/05 | 2,500 | 2,510 | 2,480 | 2,480 | -1.59% | 41,400 | - | -3.99% | - | - |
09/02 | 2,540 | 2,550 | 2,520 | 2,520 | -1.18% | 58,600 | - | -3.08% | - | - |
09/01 | 2,520 | 2,560 | 2,520 | 2,550 | +0.79% | 94,400 | - | -2.45% | - | - |
08/31 | 2,530 | 2,540 | 2,500 | 2,530 | -0.78% | 97,300 | - | -3.73% | - | - |
08/30 | 2,550 | 2,580 | 2,530 | 2,550 | +1.59% | 79,000 | - | -3.52% | - | - |
08/29 | 2,510 | 2,540 | 2,490 | 2,510 | -0.4% | 74,000 | - | -5.57% | - | - |
08/26 | 2,520 | 2,520 | 2,500 | 2,520 | +0.8% | 63,000 | - | -5.76% | - | - |
08/25 | 2,500 | 2,540 | 2,500 | 2,500 | -0.4% | 104,500 | - | -6.99% | - | - |
08/24 | 2,520 | 2,550 | 2,490 | 2,510 | +0.8% | 98,400 | - | -7.11% | - | - |
08/23 | 2,490 | 2,500 | 2,480 | 2,490 | +0.81% | 62,500 | - | -8.25% | - | - |
08/22 | 2,510 | 2,520 | 2,470 | 2,470 | -1.2% | 39,800 | - | -9.42% | - | - |
08/19 | 2,510 | 2,540 | 2,490 | 2,500 | -1.96% | 54,900 | - | -8.83% | - | - |
08/18 | 2,590 | 2,600 | 2,540 | 2,550 | -2.3% | 55,600 | - | -7.41% | - | - |
08/17 | 2,580 | 2,610 | 2,570 | 2,610 | +0.38% | 42,000 | - | -5.64% | - | - |
08/16 | 2,620 | 2,620 | 2,590 | 2,600 | -0.76% | 49,000 | - | -6.27% | - | - |
08/15 | 2,610 | 2,640 | 2,580 | 2,620 | +0.77% | 61,800 | - | -5.92% | - | - |
08/12 | 2,630 | 2,650 | 2,590 | 2,600 | -0.38% | 69,100 | - | -6.94% | - | - |
08/11 | 2,520 | 2,620 | 2,520 | 2,610 | +0.77% | 61,900 | - | -6.95% | - | - |
08/10 | 2,600 | 2,630 | 2,570 | 2,590 | +1.57% | 75,500 | - | -7.99% | - | - |
08/09 | 2,520 | 2,550 | 2,460 | 2,550 | -1.54% | 109,000 | - | -9.7% | - | - |
08/08 | 2,630 | 2,640 | 2,580 | 2,590 | -2.63% | 65,500 | - | -8.61% | - | - |
08/05 | 2,610 | 2,690 | 2,610 | 2,660 | -3.97% | 110,200 | - | -6.34% | - | - |
08/04 | 2,810 | 2,880 | 2,740 | 2,770 | -1.42% | 228,200 | - | -2.53% | - | - |
08/03 | 2,870 | 2,870 | 2,810 | 2,810 | -2.77% | 75,900 | - | -1.06% | - | - |
08/02 | 2,920 | 2,930 | 2,880 | 2,890 | 0% | 85,100 | - | +1.94% | - | - |
08/01 | 2,890 | 2,910 | 2,870 | 2,890 | 0% | 56,000 | - | +2.23% | - | - |
07/29 | 2,880 | 2,910 | 2,880 | 2,890 | +0.35% | 63,200 | - | +2.56% | - | - |
07/28 | 2,910 | 2,910 | 2,860 | 2,880 | -1.03% | 84,300 | - | +2.53% | - | - |
07/27 | 2,940 | 2,940 | 2,890 | 2,910 | -0.68% | 59,400 | - | +3.97% | - | - |
07/26 | 2,910 | 2,960 | 2,910 | 2,930 | +1.03% | 96,000 | - | +5.13% | - | - |
07/25 | 2,880 | 2,900 | 2,880 | 2,900 | +0.69% | 52,000 | - | +4.54% | - | - |
07/22 | 2,870 | 2,890 | 2,860 | 2,880 | +1.41% | 71,100 | - | +4.31% | - | - |
07/21 | 2,820 | 2,850 | 2,820 | 2,840 | +0.71% | 48,200 | - | +3.27% | - | - |
07/20 | 2,850 | 2,850 | 2,820 | 2,820 | 0% | 44,400 | - | +2.77% | - | - |
07/19 | 2,820 | 2,830 | 2,810 | 2,820 | -0.35% | 32,800 | - | +3.03% | - | - |
07/15 | 2,810 | 2,830 | 2,810 | 2,830 | +0.35% | 38,100 | - | +3.7% | - | - |
07/14 | 2,840 | 2,840 | 2,820 | 2,820 | -0.35% | 43,500 | - | +3.64% | - | - |
07/13 | 2,800 | 2,840 | 2,800 | 2,830 | +0.35% | 75,400 | - | +4.31% | - | - |
07/12 | 2,830 | 2,840 | 2,810 | 2,820 | -1.74% | 67,300 | - | +4.21% | - | - |
07/11 | 2,870 | 2,910 | 2,860 | 2,870 | +0.35% | 82,500 | - | +6.34% | - | - |
07/08 | 2,900 | 2,900 | 2,860 | 2,860 | -0.35% | 112,600 | - | +6.32% | - | - |
07/07 | 2,860 | 2,880 | 2,850 | 2,870 | +0.7% | 64,000 | - | +6.97% | - | - |
07/06 | 2,840 | 2,850 | 2,810 | 2,850 | +1.42% | 87,900 | - | +6.5% | - | - |
07/05 | 2,810 | 2,830 | 2,780 | 2,810 | +0.36% | 70,000 | - | +5.16% | - | - |
07/04 | 2,780 | 2,800 | 2,760 | 2,800 | +2.19% | 106,200 | - | +4.83% | - | - |
07/01 | 2,740 | 2,750 | 2,720 | 2,740 | +0.37% | 58,900 | - | +2.7% | - | - |
06/30 | 2,720 | 2,730 | 2,710 | 2,730 | +0.74% | 64,300 | - | +2.32% | - | - |