株価チャート
2011/04/15~2011/09/08
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 |
---|
2016 | 7/1, 株式併合 10→1 |
2011 |
09/08 | 1,480 | 1,490 | 1,450 | 1,460 | 0% | 322,700 | - | -2.73% | - | - |
09/07 | 1,450 | 1,470 | 1,450 | 1,460 | +2.82% | 286,700 | - | -3.25% | - | - |
09/06 | 1,450 | 1,460 | 1,420 | 1,420 | -2.07% | 464,500 | - | -6.33% | - | - |
09/05 | 1,470 | 1,490 | 1,440 | 1,450 | -2.68% | 734,800 | - | -4.86% | - | - |
09/02 | 1,510 | 1,520 | 1,480 | 1,490 | -2.61% | 335,900 | - | -2.68% | - | - |
09/01 | 1,530 | 1,540 | 1,520 | 1,530 | +1.32% | 398,300 | - | -0.39% | - | - |
08/31 | 1,480 | 1,520 | 1,480 | 1,510 | +0.67% | 571,000 | - | -1.95% | - | - |
08/30 | 1,500 | 1,510 | 1,490 | 1,500 | +1.35% | 323,700 | - | -2.85% | - | - |
08/29 | 1,490 | 1,500 | 1,460 | 1,480 | +0.68% | 529,800 | - | -4.52% | - | - |
08/26 | 1,430 | 1,470 | 1,410 | 1,470 | +2.8% | 1,052,400 | - | -5.59% | - | - |
08/25 | 1,440 | 1,470 | 1,430 | 1,430 | +0.7% | 1,040,300 | - | -8.57% | - | - |
08/24 | 1,440 | 1,460 | 1,420 | 1,420 | -0.7% | 871,600 | - | -9.73% | - | - |
08/23 | 1,450 | 1,460 | 1,420 | 1,430 | -0.69% | 809,300 | - | -9.61% | - | - |
08/22 | 1,480 | 1,480 | 1,430 | 1,440 | -3.36% | 896,200 | - | -9.43% | - | - |
08/19 | 1,500 | 1,510 | 1,480 | 1,490 | -3.25% | 558,300 | - | -6.7% | - | - |
08/18 | 1,560 | 1,560 | 1,530 | 1,540 | -0.65% | 307,800 | - | -3.93% | - | - |
08/17 | 1,550 | 1,560 | 1,540 | 1,550 | -1.27% | 442,400 | - | -3.55% | - | - |
08/16 | 1,540 | 1,600 | 1,540 | 1,570 | +1.95% | 1,062,800 | - | -2.55% | - | - |
08/15 | 1,560 | 1,560 | 1,530 | 1,540 | 0% | 325,500 | - | -4.7% | - | - |
08/12 | 1,570 | 1,580 | 1,530 | 1,540 | -0.65% | 534,400 | - | -5.06% | - | - |
08/11 | 1,520 | 1,550 | 1,520 | 1,550 | -0.64% | 589,500 | - | -4.79% | - | - |
08/10 | 1,550 | 1,570 | 1,550 | 1,560 | +2.63% | 686,000 | - | -4.47% | - | - |
08/09 | 1,500 | 1,530 | 1,460 | 1,520 | -3.18% | 1,525,500 | - | -7.15% | - | - |
08/08 | 1,600 | 1,600 | 1,560 | 1,570 | -2.48% | 835,400 | - | -4.44% | - | - |
08/05 | 1,600 | 1,630 | 1,590 | 1,610 | -3.01% | 1,006,900 | - | -2.19% | - | - |
08/04 | 1,630 | 1,670 | 1,620 | 1,660 | +1.84% | 1,338,700 | - | +0.73% | - | - |
08/03 | 1,610 | 1,640 | 1,600 | 1,630 | +1.24% | 1,378,700 | - | -1.09% | - | - |
08/02 | 1,620 | 1,650 | 1,610 | 1,610 | -1.83% | 539,100 | - | -2.31% | - | - |
08/01 | 1,640 | 1,650 | 1,630 | 1,640 | +1.86% | 403,200 | - | -0.49% | - | - |
07/29 | 1,610 | 1,630 | 1,600 | 1,610 | -0.62% | 865,800 | - | -2.31% | - | - |
07/28 | 1,610 | 1,630 | 1,600 | 1,620 | -0.61% | 1,107,300 | - | -1.7% | - | - |
07/27 | 1,640 | 1,640 | 1,620 | 1,630 | -1.21% | 401,100 | - | -1.15% | - | - |
07/26 | 1,660 | 1,660 | 1,640 | 1,650 | 0% | 473,400 | - | +0.06% | - | - |
07/25 | 1,660 | 1,660 | 1,640 | 1,650 | 0% | 461,400 | - | +0.12% | - | - |
07/22 | 1,660 | 1,660 | 1,630 | 1,650 | +0.61% | 430,800 | - | +0.24% | - | - |
07/21 | 1,640 | 1,650 | 1,620 | 1,640 | -0.61% | 343,900 | - | -0.36% | - | - |
07/20 | 1,660 | 1,670 | 1,640 | 1,650 | +1.23% | 1,182,800 | - | +0.18% | - | - |
07/19 | 1,620 | 1,640 | 1,600 | 1,630 | +0.62% | 845,700 | - | -1.09% | - | - |
07/15 | 1,620 | 1,650 | 1,620 | 1,620 | -0.61% | 836,900 | - | -1.76% | - | - |
07/14 | 1,650 | 1,650 | 1,620 | 1,630 | -0.61% | 887,600 | - | -1.21% | - | - |
07/13 | 1,650 | 1,650 | 1,630 | 1,640 | -1.2% | 718,700 | - | -0.73% | - | - |
07/12 | 1,670 | 1,670 | 1,650 | 1,660 | -1.19% | 447,700 | - | +0.48% | - | - |
07/11 | 1,700 | 1,700 | 1,670 | 1,680 | -1.18% | 488,600 | - | +1.82% | - | - |
07/08 | 1,720 | 1,730 | 1,700 | 1,700 | +0.59% | 1,118,400 | - | +3.28% | - | - |
07/07 | 1,680 | 1,700 | 1,670 | 1,690 | +0.6% | 678,300 | - | +2.86% | - | - |
07/06 | 1,650 | 1,680 | 1,640 | 1,680 | +1.2% | 674,600 | - | +2.38% | - | - |
07/05 | 1,670 | 1,670 | 1,650 | 1,660 | 0% | 329,500 | - | +1.16% | - | - |
07/04 | 1,670 | 1,680 | 1,650 | 1,660 | +0.61% | 347,900 | - | +1.16% | - | - |
07/01 | 1,660 | 1,670 | 1,640 | 1,650 | -0.6% | 606,700 | - | +0.67% | - | - |
06/30 | 1,660 | 1,670 | 1,650 | 1,660 | +0.61% | 927,000 | 2485億2074万 | +1.47% | 14.64 | 0.99 |
06/29 | 1,650 | 1,650 | 1,630 | 1,650 | +0.61% | 978,200 | - | +1.04% | - | - |
06/28 | 1,630 | 1,650 | 1,620 | 1,640 | +1.23% | 420,400 | - | +0.61% | - | - |
06/27 | 1,640 | 1,640 | 1,610 | 1,620 | -0.61% | 875,600 | - | -0.49% | - | - |
06/24 | 1,620 | 1,640 | 1,610 | 1,630 | +1.24% | 554,900 | - | +0.12% | - | - |
06/23 | 1,630 | 1,650 | 1,540 | 1,610 | -2.42% | 2,750,800 | - | -1.11% | - | - |
06/22 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 412,300 | - | +1.35% | - | - |
06/21 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 520,100 | - | +0.12% | - | - |
06/20 | 1,590 | 1,620 | 1,590 | 1,610 | 0% | 715,800 | - | -1.11% | - | - |
06/17 | 1,640 | 1,650 | 1,600 | 1,610 | -1.83% | 535,200 | - | -1.17% | - | - |
06/16 | 1,650 | 1,670 | 1,640 | 1,640 | -1.8% | 367,700 | - | +0.68% | - | - |
06/15 | 1,680 | 1,690 | 1,660 | 1,670 | -0.6% | 378,700 | - | +2.45% | - | - |
06/14 | 1,660 | 1,680 | 1,660 | 1,680 | +1.82% | 593,700 | - | +3.07% | - | - |
06/13 | 1,640 | 1,660 | 1,630 | 1,650 | -0.6% | 390,800 | - | +1.16% | - | - |
06/10 | 1,670 | 1,670 | 1,640 | 1,660 | 0% | 746,500 | - | +1.72% | - | - |
06/09 | 1,640 | 1,660 | 1,630 | 1,660 | +0.61% | 422,800 | - | +1.59% | - | - |
06/08 | 1,610 | 1,670 | 1,610 | 1,650 | +2.48% | 827,300 | - | +1.04% | - | - |
06/07 | 1,590 | 1,610 | 1,580 | 1,610 | +1.26% | 449,700 | - | -1.29% | - | - |
06/06 | 1,620 | 1,630 | 1,590 | 1,590 | -1.85% | 453,200 | - | -2.33% | - | - |
06/03 | 1,640 | 1,650 | 1,620 | 1,620 | -0.61% | 267,800 | - | -0.37% | - | - |
06/02 | 1,650 | 1,660 | 1,630 | 1,630 | -3.55% | 757,200 | - | +0.43% | - | - |
06/01 | 1,680 | 1,700 | 1,660 | 1,690 | +2.42% | 1,582,200 | - | +4.39% | - | - |
05/31 | 1,620 | 1,650 | 1,600 | 1,650 | +2.48% | 1,123,200 | - | +2.17% | - | - |
05/30 | 1,590 | 1,620 | 1,570 | 1,610 | +1.9% | 741,400 | - | -0.06% | - | - |
05/27 | 1,600 | 1,600 | 1,570 | 1,580 | -0.63% | 396,300 | - | -1.74% | - | - |
05/26 | 1,580 | 1,600 | 1,580 | 1,590 | +1.27% | 301,400 | - | -1.06% | - | - |
05/25 | 1,590 | 1,590 | 1,550 | 1,570 | -1.26% | 604,200 | - | -2.36% | - | - |
05/24 | 1,600 | 1,600 | 1,590 | 1,590 | -1.24% | 798,800 | - | -1.18% | - | - |
05/23 | 1,640 | 1,640 | 1,600 | 1,610 | -1.83% | 464,800 | - | +0.06% | - | - |
05/20 | 1,620 | 1,650 | 1,620 | 1,640 | +1.23% | 421,500 | - | +2.05% | - | - |
05/19 | 1,660 | 1,660 | 1,610 | 1,620 | -1.82% | 633,900 | - | +0.87% | - | - |
05/18 | 1,650 | 1,660 | 1,630 | 1,650 | +1.23% | 671,600 | - | +2.68% | - | - |
05/17 | 1,630 | 1,650 | 1,610 | 1,630 | +0.62% | 742,200 | - | +1.49% | - | - |
05/16 | 1,610 | 1,630 | 1,600 | 1,620 | 0% | 311,700 | - | +0.87% | - | - |
05/13 | 1,650 | 1,660 | 1,590 | 1,620 | -1.82% | 954,600 | - | +0.87% | - | - |
05/12 | 1,670 | 1,680 | 1,650 | 1,650 | -2.37% | 572,100 | - | +2.61% | - | - |
05/11 | 1,740 | 1,740 | 1,690 | 1,690 | -0.59% | 864,900 | - | +5.03% | - | - |
05/10 | 1,680 | 1,700 | 1,650 | 1,700 | +1.19% | 870,300 | - | +5.72% | - | - |
05/09 | 1,670 | 1,690 | 1,660 | 1,680 | -0.59% | 736,600 | - | +4.48% | - | - |
05/06 | 1,630 | 1,700 | 1,620 | 1,690 | +3.05% | 1,911,500 | - | +5.23% | - | - |
05/02 | 1,640 | 1,650 | 1,610 | 1,640 | +1.86% | 774,700 | - | +2.37% | - | - |
04/28 | 1,590 | 1,630 | 1,580 | 1,610 | +4.55% | 2,564,900 | - | +0.56% | - | - |
04/27 | 1,540 | 1,540 | 1,500 | 1,540 | +0.65% | 856,200 | - | -3.87% | - | - |
04/26 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 354,900 | - | -4.67% | - | - |
04/25 | 1,530 | 1,560 | 1,530 | 1,540 | 0% | 664,800 | - | -4.29% | - | - |
04/22 | 1,550 | 1,550 | 1,520 | 1,540 | -2.53% | 1,268,200 | - | -4.23% | - | - |
04/21 | 1,570 | 1,580 | 1,560 | 1,580 | +1.28% | 870,800 | - | -1.5% | - | - |
04/20 | 1,530 | 1,570 | 1,510 | 1,560 | +1.96% | 1,450,900 | - | -2.32% | - | - |
04/19 | 1,550 | 1,550 | 1,500 | 1,530 | -1.92% | 2,147,900 | - | -3.65% | - | - |
04/18 | 1,620 | 1,640 | 1,550 | 1,560 | -2.5% | 2,031,900 | - | -1.76% | - | - |
04/15 | 1,600 | 1,620 | 1,590 | 1,600 | 0% | 801,200 | - | +0.38% | - | - |