株価チャート
2011/07/06～2011/12/30
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 5→1 |
| 2011 |
| 12/30 | 1,065 | 1,065 | 1,065 | 1,065 | -0.93% | 400 | - | -6.25% | - | - |
| 12/29 | 1,073 | 1,075 | 1,073 | 1,075 | -2.05% | 1,600 | - | -5.45% | - | - |
| 12/28 | 1,100 | 1,100 | 1,065 | 1,098 | -6.6% | 10,400 | - | -3.47% | - | - |
| 12/27 | 1,195 | 1,195 | 1,160 | 1,175 | -1.67% | 32,000 | - | +3.34% | - | - |
| 12/26 | 1,195 | 1,195 | 1,195 | 1,195 | +1.49% | 5,600 | - | +5.47% | - | - |
| 12/22 | 1,160 | 1,185 | 1,160 | 1,178 | +0.43% | 2,800 | - | +4.3% | - | - |
| 12/21 | 1,173 | 1,173 | 1,173 | 1,173 | -0.21% | 800 | - | +4.22% | - | - |
| 12/20 | 1,158 | 1,188 | 1,158 | 1,175 | +1.95% | 3,200 | - | +4.72% | - | - |
| 12/19 | 1,153 | 1,153 | 1,153 | 1,153 | -1.5% | 400 | - | +2.99% | - | - |
| 12/16 | 1,178 | 1,178 | 1,163 | 1,170 | +2.86% | 4,400 | - | +4.84% | - | - |
| 12/15 | 1,130 | 1,138 | 1,130 | 1,138 | +1.34% | 1,200 | - | +2.11% | - | - |
| 12/14 | 1,128 | 1,145 | 1,123 | 1,123 | -1.54% | 2,800 | - | +0.94% | - | - |
| 12/13 | 1,140 | 1,140 | 1,140 | 1,140 | -0.44% | 1,600 | - | +2.7% | - | - |
| 12/09 | 1,110 | 1,145 | 1,110 | 1,145 | +1.33% | 3,200 | - | +3.43% | - | - |
| 12/08 | 1,135 | 1,135 | 1,130 | 1,130 | 0% | 800 | - | +2.45% | - | - |
| 12/07 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 400 | - | +2.63% | - | - |
| 12/06 | 1,148 | 1,150 | 1,148 | 1,150 | +2% | 1,200 | - | +4.64% | - | - |
| 12/05 | 1,135 | 1,140 | 1,123 | 1,128 | -1.53% | 5,200 | - | +2.87% | - | - |
| 12/02 | 1,140 | 1,145 | 1,133 | 1,145 | -0.43% | 1,600 | - | +4.76% | - | - |
| 12/01 | 1,125 | 1,153 | 1,120 | 1,150 | +2.22% | 3,200 | - | +5.5% | - | - |
| 11/30 | 1,108 | 1,125 | 1,108 | 1,125 | +2.04% | 2,400 | - | +3.59% | - | - |
| 11/28 | 1,105 | 1,105 | 1,093 | 1,103 | -0.23% | 1,200 | - | +1.61% | - | - |
| 11/25 | 1,113 | 1,120 | 1,090 | 1,105 | -1.12% | 3,200 | - | +2.03% | - | - |
| 11/24 | 1,125 | 1,125 | 1,085 | 1,118 | +1.13% | 4,000 | - | +3.38% | - | - |
| 11/22 | 1,100 | 1,105 | 1,100 | 1,105 | -0.23% | 1,200 | - | +2.31% | - | - |
| 11/21 | 1,090 | 1,108 | 1,090 | 1,108 | +2.78% | 3,200 | - | +2.74% | - | - |
| 11/18 | 1,078 | 1,078 | 1,078 | 1,078 | -0.69% | 400 | - | +0.05% | - | - |
| 11/17 | 1,088 | 1,095 | 1,085 | 1,085 | -0.23% | 4,400 | - | +0.74% | - | - |
| 11/16 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 400 | - | +1.07% | - | - |
| 11/10 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 800 | - | +1.26% | - | - |
| 11/09 | 1,088 | 1,088 | 1,088 | 1,088 | -0.23% | 800 | - | +1.54% | - | - |
| 11/07 | 1,090 | 1,090 | 1,090 | 1,090 | +0.23% | 800 | - | +2.06% | - | - |
| 11/04 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 1,200 | - | +2.11% | - | - |
| 11/02 | 1,110 | 1,110 | 1,088 | 1,088 | -2.03% | 3,200 | - | +2.21% | - | - |
| 11/01 | 1,095 | 1,110 | 1,095 | 1,110 | +1.83% | 1,200 | - | +4.52% | - | - |
| 10/31 | 1,088 | 1,090 | 1,088 | 1,090 | +0.46% | 1,200 | - | +2.93% | - | - |
| 10/28 | 1,065 | 1,085 | 1,065 | 1,085 | +1.88% | 800 | - | +2.84% | - | - |
| 10/27 | 1,065 | 1,065 | 1,065 | 1,065 | +2.16% | 400 | - | +1.24% | - | - |
| 10/26 | 1,060 | 1,060 | 1,043 | 1,043 | -3.47% | 1,200 | - | -0.62% | - | - |
| 10/25 | 1,083 | 1,083 | 1,080 | 1,080 | -0.23% | 800 | - | +3.15% | - | - |
| 10/24 | 1,090 | 1,090 | 1,063 | 1,083 | +0.7% | 4,400 | - | +3.69% | - | - |
| 10/21 | 1,075 | 1,075 | 1,075 | 1,075 | +1.9% | 400 | - | +3.17% | - | - |
| 10/20 | 1,060 | 1,060 | 1,055 | 1,055 | -0.47% | 1,600 | - | +1.44% | - | - |
| 10/19 | 1,065 | 1,065 | 1,060 | 1,060 | -0.24% | 1,200 | - | +2.12% | - | - |
| 10/18 | 1,080 | 1,080 | 1,063 | 1,063 | -1.85% | 800 | - | +2.56% | - | - |
| 10/17 | 1,063 | 1,083 | 1,063 | 1,083 | +3.1% | 800 | - | +4.69% | - | - |
| 10/13 | 1,053 | 1,053 | 1,050 | 1,050 | -2.1% | 800 | - | +1.74% | - | - |
| 10/12 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 400 | - | +4.03% | - | - |
| 10/11 | 1,080 | 1,080 | 1,053 | 1,073 | 0% | 1,600 | - | +4.23% | - | - |
| 10/05 | 1,073 | 1,073 | 1,073 | 1,073 | -0.23% | 800 | - | +4.33% | - | - |
| 10/04 | 1,075 | 1,078 | 1,070 | 1,075 | 0% | 1,600 | - | +4.78% | - | - |
| 10/03 | 1,075 | 1,075 | 1,075 | 1,075 | +0.94% | 800 | - | +4.98% | - | - |
| 09/29 | 1,065 | 1,065 | 1,065 | 1,065 | +3.9% | 400 | - | +4.21% | - | - |
| 09/27 | 1,025 | 1,025 | 1,025 | 1,025 | +1.23% | 400 | - | +0.49% | - | - |
| 09/26 | 1,020 | 1,020 | 1,013 | 1,013 | -0.74% | 2,800 | - | -0.74% | - | - |
| 09/22 | 1,023 | 1,023 | 1,020 | 1,020 | -0.97% | 800 | - | 0% | - | - |
| 09/20 | 1,070 | 1,070 | 1,030 | 1,030 | -1.9% | 1,600 | - | +0.98% | - | - |
| 09/16 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 400 | - | +2.94% | - | - |
| 09/14 | 1,020 | 1,045 | 1,013 | 1,045 | +2.2% | 1,200 | - | +2.55% | - | - |
| 09/13 | 1,015 | 1,023 | 1,015 | 1,023 | +2% | 1,200 | - | +0.34% | - | - |
| 09/12 | 1,013 | 1,013 | 1,000 | 1,003 | +0.75% | 1,600 | - | -1.81% | - | - |
| 09/07 | 998 | 998 | 995 | 995 | 0% | 800 | - | -2.83% | - | - |
| 09/06 | 995 | 995 | 995 | 995 | -0.5% | 800 | - | -3.21% | - | - |
| 09/05 | 1,005 | 1,005 | 1,000 | 1,000 | -0.99% | 1,600 | - | -3.19% | - | - |
| 09/02 | 1,018 | 1,018 | 1,000 | 1,010 | -0.74% | 6,800 | - | -2.51% | - | - |
| 09/01 | 1,020 | 1,020 | 1,013 | 1,018 | -0.49% | 1,600 | - | -1.97% | - | - |
| 08/30 | 1,020 | 1,023 | 1,020 | 1,023 | +0.99% | 800 | - | -1.59% | - | - |
| 08/29 | 1,013 | 1,013 | 1,013 | 1,013 | +0.75% | 400 | - | -2.74% | - | - |
| 08/26 | 1,008 | 1,008 | 1,005 | 1,005 | -0.25% | 1,200 | - | -3.55% | - | - |
| 08/25 | 1,015 | 1,015 | 1,008 | 1,008 | -2.66% | 3,600 | - | -3.5% | - | - |
| 08/24 | 1,035 | 1,035 | 1,035 | 1,035 | +1.22% | 1,600 | - | -1.05% | - | - |
| 08/23 | 1,038 | 1,038 | 1,023 | 1,023 | -1.92% | 3,600 | - | -2.34% | - | - |
| 08/22 | 1,030 | 1,043 | 1,030 | 1,043 | +1.21% | 1,600 | - | -0.62% | - | - |
| 08/19 | 1,013 | 1,030 | 1,010 | 1,030 | +0.73% | 4,400 | - | -1.81% | - | - |
| 08/18 | 1,025 | 1,025 | 1,023 | 1,023 | -0.24% | 1,200 | - | -2.62% | - | - |
| 08/17 | 1,018 | 1,025 | 1,018 | 1,025 | -0.73% | 1,200 | - | -2.57% | - | - |
| 08/16 | 1,033 | 1,033 | 1,033 | 1,033 | +1.72% | 400 | - | -1.95% | - | - |
| 08/15 | 1,015 | 1,015 | 1,015 | 1,015 | -0.49% | 800 | - | -3.61% | - | - |
| 08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | - | -3.23% | - | - |
| 08/10 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 800 | - | -3.23% | - | - |
| 08/09 | 1,028 | 1,028 | 1,000 | 1,020 | -0.73% | 2,800 | - | -3.32% | - | - |
| 08/08 | 1,028 | 1,028 | 1,008 | 1,028 | 0% | 4,000 | - | -2.7% | - | - |
| 08/05 | 1,033 | 1,033 | 1,025 | 1,028 | -2.38% | 2,000 | - | -2.79% | - | - |
| 08/04 | 1,070 | 1,070 | 1,010 | 1,053 | -1.64% | 14,800 | - | -0.61% | - | - |
| 08/03 | 1,053 | 1,070 | 1,050 | 1,070 | -0.23% | 2,400 | - | +0.85% | - | - |
| 08/02 | 1,090 | 1,090 | 1,073 | 1,073 | -2.28% | 1,600 | - | +0.89% | - | - |
| 07/27 | 1,128 | 1,128 | 1,098 | 1,098 | -2.66% | 2,000 | - | +3.05% | - | - |
| 07/26 | 1,093 | 1,128 | 1,093 | 1,128 | +6.37% | 9,600 | - | +5.77% | - | - |
| 07/25 | 1,058 | 1,060 | 1,058 | 1,060 | +0.71% | 3,200 | - | -0.66% | - | - |
| 07/22 | 1,060 | 1,060 | 1,053 | 1,053 | -0.47% | 800 | - | -1.73% | - | - |
| 07/20 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 800 | - | -1.72% | - | - |
| 07/19 | 1,058 | 1,058 | 1,058 | 1,058 | +0.71% | 400 | - | -2.08% | - | - |
| 07/15 | 1,060 | 1,060 | 1,050 | 1,050 | -0.47% | 800 | - | -3.14% | - | - |
| 07/14 | 1,060 | 1,060 | 1,055 | 1,055 | -0.47% | 800 | - | -3.03% | - | - |
| 07/13 | 1,060 | 1,060 | 1,060 | 1,060 | +0.24% | 400 | - | -3.02% | - | - |
| 07/12 | 1,058 | 1,058 | 1,058 | 1,058 | -0.24% | 400 | - | -3.6% | - | - |
| 07/11 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,200 | - | -3.64% | - | - |
| 07/08 | 1,063 | 1,063 | 1,060 | 1,060 | 0% | 800 | - | -4.07% | - | - |
| 07/07 | 1,058 | 1,060 | 1,058 | 1,060 | +0.24% | 1,600 | - | -4.5% | - | - |
| 07/06 | 1,050 | 1,058 | 1,050 | 1,058 | +0.95% | 1,600 | - | -5.07% | - | - |
