株価チャート
2011/08/05~2011/12/30
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 |
12/30 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 278,100 | - | -1.02% | - | - |
12/29 | 1,540 | 1,550 | 1,510 | 1,540 | -1.28% | 620,100 | - | -2.04% | - | - |
12/28 | 1,570 | 1,580 | 1,550 | 1,560 | -2.5% | 551,600 | - | -0.64% | - | - |
12/27 | 1,610 | 1,620 | 1,590 | 1,600 | -0.62% | 491,300 | - | +2.11% | - | - |
12/26 | 1,610 | 1,620 | 1,600 | 1,610 | +1.26% | 441,700 | - | +3.07% | - | - |
12/22 | 1,590 | 1,590 | 1,580 | 1,590 | 0% | 190,800 | - | +2.25% | - | - |
12/21 | 1,600 | 1,610 | 1,580 | 1,590 | 0% | 497,700 | - | +2.65% | - | - |
12/20 | 1,550 | 1,590 | 1,550 | 1,590 | +1.27% | 437,200 | - | +2.98% | - | - |
12/19 | 1,570 | 1,580 | 1,560 | 1,570 | +0.64% | 308,000 | - | +1.88% | - | - |
12/16 | 1,580 | 1,590 | 1,560 | 1,560 | 0% | 363,100 | - | +1.5% | - | - |
12/15 | 1,580 | 1,590 | 1,560 | 1,560 | -2.5% | 382,300 | - | +1.76% | - | - |
12/14 | 1,590 | 1,610 | 1,570 | 1,600 | +0.63% | 458,100 | - | +4.44% | - | - |
12/13 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 555,200 | - | +3.99% | - | - |
12/12 | 1,620 | 1,620 | 1,580 | 1,590 | 0% | 845,500 | - | +4.13% | - | - |
12/09 | 1,590 | 1,600 | 1,570 | 1,590 | -0.63% | 1,211,100 | - | +4.4% | - | - |
12/08 | 1,610 | 1,620 | 1,590 | 1,600 | +2.56% | 1,873,400 | - | +5.47% | - | - |
12/07 | 1,580 | 1,600 | 1,550 | 1,560 | -2.5% | 962,500 | - | +3.24% | - | - |
12/06 | 1,610 | 1,610 | 1,580 | 1,600 | -1.23% | 500,100 | - | +6.24% | - | - |
12/05 | 1,600 | 1,640 | 1,600 | 1,620 | +1.89% | 435,900 | - | +7.78% | - | - |
12/02 | 1,570 | 1,600 | 1,560 | 1,590 | +0.63% | 640,700 | - | +6.14% | - | - |
12/01 | 1,580 | 1,590 | 1,570 | 1,580 | +1.94% | 687,600 | - | +5.76% | - | - |
11/30 | 1,550 | 1,550 | 1,530 | 1,550 | -0.64% | 396,800 | - | +4.17% | - | - |
11/29 | 1,550 | 1,560 | 1,530 | 1,560 | +0.65% | 448,100 | - | +5.26% | - | - |
11/28 | 1,520 | 1,550 | 1,510 | 1,550 | +4.73% | 701,200 | - | +5.01% | - | - |
11/25 | 1,480 | 1,500 | 1,470 | 1,480 | +0.68% | 449,900 | - | +0.68% | - | - |
11/24 | 1,460 | 1,480 | 1,460 | 1,470 | -1.34% | 449,200 | - | 0% | - | - |
11/22 | 1,470 | 1,500 | 1,460 | 1,490 | +0.68% | 460,200 | - | +1.36% | - | - |
11/21 | 1,480 | 1,480 | 1,450 | 1,480 | +0.68% | 377,800 | - | +0.68% | - | - |
11/18 | 1,440 | 1,480 | 1,420 | 1,470 | +2.08% | 708,600 | - | -0.07% | - | - |
11/17 | 1,430 | 1,460 | 1,420 | 1,440 | -0.69% | 579,000 | - | -2.31% | - | - |
11/16 | 1,480 | 1,490 | 1,440 | 1,450 | -0.68% | 487,300 | - | -1.76% | - | - |
11/15 | 1,490 | 1,510 | 1,460 | 1,460 | -3.31% | 440,300 | - | -1.42% | - | - |
11/14 | 1,490 | 1,510 | 1,480 | 1,510 | +2.72% | 547,500 | - | +1.68% | - | - |
11/11 | 1,460 | 1,480 | 1,440 | 1,470 | 0% | 761,900 | - | -1.01% | - | - |
11/10 | 1,480 | 1,500 | 1,450 | 1,470 | -3.29% | 754,700 | - | -1.14% | - | - |
11/09 | 1,540 | 1,550 | 1,510 | 1,520 | -0.65% | 510,500 | - | +2.08% | - | - |
11/08 | 1,530 | 1,550 | 1,520 | 1,530 | -1.29% | 463,600 | - | +2.68% | - | - |
11/07 | 1,510 | 1,560 | 1,510 | 1,550 | +4.03% | 1,433,900 | - | +4.03% | - | - |
11/04 | 1,460 | 1,510 | 1,450 | 1,490 | +4.2% | 746,000 | - | -0.13% | - | - |
11/02 | 1,460 | 1,460 | 1,430 | 1,430 | -1.38% | 936,200 | - | -4.28% | - | - |
11/01 | 1,460 | 1,480 | 1,440 | 1,450 | 0% | 567,900 | - | -3.2% | - | - |
10/31 | 1,510 | 1,530 | 1,450 | 1,450 | -4.61% | 639,100 | - | -3.27% | - | - |
10/28 | 1,510 | 1,540 | 1,500 | 1,520 | +1.33% | 680,100 | - | +1.33% | - | - |
10/27 | 1,490 | 1,500 | 1,470 | 1,500 | +1.35% | 802,500 | - | 0% | - | - |
10/26 | 1,400 | 1,490 | 1,390 | 1,480 | +4.23% | 1,386,100 | - | -1.33% | - | - |
10/25 | 1,430 | 1,440 | 1,410 | 1,420 | 0% | 669,700 | - | -5.46% | - | - |
10/24 | 1,410 | 1,430 | 1,390 | 1,420 | +0.71% | 1,199,700 | - | -5.59% | - | - |
10/21 | 1,400 | 1,440 | 1,400 | 1,410 | +1.44% | 925,200 | - | -6.37% | - | - |
10/20 | 1,470 | 1,470 | 1,380 | 1,390 | -5.44% | 1,754,300 | - | -7.89% | - | - |
10/19 | 1,480 | 1,490 | 1,460 | 1,470 | 0% | 603,600 | - | -2.65% | - | - |
10/18 | 1,480 | 1,490 | 1,460 | 1,470 | -2% | 592,300 | - | -2.65% | - | - |
10/17 | 1,500 | 1,510 | 1,470 | 1,500 | 0% | 957,700 | - | -0.6% | - | - |
10/14 | 1,540 | 1,540 | 1,500 | 1,500 | -2.6% | 525,600 | - | -0.53% | - | - |
10/13 | 1,560 | 1,560 | 1,530 | 1,540 | +2.67% | 1,137,100 | - | +2.39% | - | - |
10/12 | 1,550 | 1,560 | 1,500 | 1,500 | -5.06% | 1,125,600 | - | -0.07% | - | - |
10/11 | 1,580 | 1,590 | 1,560 | 1,580 | +1.94% | 479,300 | - | +5.33% | - | - |
10/07 | 1,530 | 1,560 | 1,520 | 1,550 | +2.65% | 709,000 | - | +3.47% | - | - |
10/06 | 1,520 | 1,530 | 1,500 | 1,510 | -1.31% | 396,700 | - | +0.87% | - | - |
10/05 | 1,530 | 1,550 | 1,510 | 1,530 | +0.66% | 604,600 | - | +2.27% | - | - |
10/04 | 1,510 | 1,530 | 1,490 | 1,520 | -1.3% | 439,900 | - | +1.74% | - | - |
10/03 | 1,550 | 1,560 | 1,520 | 1,540 | 0% | 656,100 | - | +3.22% | - | - |
09/30 | 1,590 | 1,600 | 1,530 | 1,540 | -3.14% | 728,700 | 2305億5539万 | +3.49% | 13.58 | 0.92 |
09/29 | 1,540 | 1,590 | 1,540 | 1,590 | +3.25% | 595,500 | - | +7.22% | - | - |
09/28 | 1,530 | 1,570 | 1,520 | 1,540 | +0.65% | 579,400 | - | +4.27% | - | - |
09/27 | 1,500 | 1,530 | 1,490 | 1,530 | +4.08% | 469,500 | - | +3.87% | - | - |
09/26 | 1,500 | 1,510 | 1,450 | 1,470 | -1.34% | 611,700 | - | -0.07% | - | - |
09/22 | 1,500 | 1,510 | 1,470 | 1,490 | -1.32% | 404,700 | - | +1.09% | - | - |
09/21 | 1,480 | 1,530 | 1,480 | 1,510 | +1.34% | 327,700 | - | +2.3% | - | - |
09/20 | 1,490 | 1,510 | 1,480 | 1,490 | -2.61% | 188,200 | - | +0.74% | - | - |
09/16 | 1,510 | 1,530 | 1,500 | 1,530 | +2.68% | 546,500 | - | +3.31% | - | - |
09/15 | 1,470 | 1,500 | 1,470 | 1,490 | +2.05% | 332,600 | - | +0.61% | - | - |
09/14 | 1,480 | 1,500 | 1,450 | 1,460 | -1.35% | 370,900 | - | -1.62% | - | - |
09/13 | 1,440 | 1,490 | 1,430 | 1,480 | +4.23% | 546,000 | - | -0.54% | - | - |
09/12 | 1,420 | 1,430 | 1,410 | 1,420 | -2.74% | 484,700 | - | -4.63% | - | - |
09/09 | 1,450 | 1,480 | 1,450 | 1,460 | 0% | 674,100 | - | -2.34% | - | - |
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% | - | - |