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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2011 |
| 12/30 | 1,165 | 1,185 | 1,165 | 1,185 | +2.16% | 9,000 | - | -1.41% | - | - |
| 12/29 | 1,170 | 1,170 | 1,155 | 1,160 | -0.85% | 5,600 | - | -3.57% | - | - |
| 12/28 | 1,170 | 1,175 | 1,165 | 1,170 | -2.5% | 3,800 | - | -2.9% | - | - |
| 12/27 | 1,205 | 1,205 | 1,195 | 1,200 | 0% | 16,400 | - | -0.66% | - | - |
| 12/26 | 1,215 | 1,215 | 1,200 | 1,200 | 0% | 5,600 | - | -0.99% | - | - |
| 12/22 | 1,220 | 1,220 | 1,195 | 1,200 | -0.83% | 15,400 | - | -1.32% | - | - |
| 12/21 | 1,215 | 1,225 | 1,210 | 1,210 | -0.41% | 7,400 | - | -0.82% | - | - |
| 12/20 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 9,400 | - | -0.82% | - | - |
| 12/19 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 9,600 | - | -2.52% | - | - |
| 12/16 | 1,210 | 1,210 | 1,190 | 1,190 | 0% | 15,200 | - | -3.95% | - | - |
| 12/15 | 1,180 | 1,200 | 1,175 | 1,190 | +0.85% | 13,000 | - | -4.57% | - | - |
| 12/14 | 1,190 | 1,190 | 1,180 | 1,180 | -0.42% | 25,200 | - | -6.05% | - | - |
| 12/13 | 1,190 | 1,200 | 1,180 | 1,185 | -0.42% | 15,000 | - | -6.47% | - | - |
| 12/12 | 1,205 | 1,215 | 1,190 | 1,190 | 0% | 19,000 | - | -6.81% | - | - |
| 12/09 | 1,200 | 1,200 | 1,180 | 1,190 | -2.06% | 30,200 | - | -7.39% | - | - |
| 12/08 | 1,220 | 1,225 | 1,210 | 1,215 | -0.82% | 17,600 | - | -6.03% | - | - |
| 12/07 | 1,205 | 1,225 | 1,205 | 1,225 | +1.24% | 12,200 | - | -5.99% | - | - |
| 12/06 | 1,240 | 1,240 | 1,210 | 1,210 | -2.42% | 12,200 | - | -7.77% | - | - |
| 12/05 | 1,255 | 1,255 | 1,230 | 1,240 | +0.81% | 12,200 | - | -6.27% | - | - |
| 12/02 | 1,255 | 1,265 | 1,230 | 1,230 | -1.99% | 14,000 | - | -7.59% | - | - |
| 12/01 | 1,250 | 1,255 | 1,235 | 1,255 | +1.62% | 21,600 | - | -6.27% | - | - |
| 11/30 | 1,230 | 1,245 | 1,230 | 1,235 | +0.41% | 9,400 | - | -8.31% | - | - |
| 11/29 | 1,220 | 1,230 | 1,215 | 1,230 | +2.07% | 15,400 | - | -9.29% | - | - |
| 11/28 | 1,190 | 1,210 | 1,185 | 1,205 | +4.78% | 10,400 | - | -11.66% | - | - |
| 11/25 | 1,205 | 1,220 | 1,150 | 1,150 | -3.36% | 13,400 | - | -16.24% | - | - |
| 11/24 | 1,215 | 1,215 | 1,185 | 1,190 | -3.25% | 10,200 | - | -14.02% | - | - |
| 11/22 | 1,260 | 1,260 | 1,200 | 1,230 | -1.2% | 39,800 | - | -11.76% | - | - |
| 11/21 | 1,280 | 1,310 | 1,245 | 1,245 | -2.73% | 10,800 | - | -11.2% | - | - |
| 11/18 | 1,280 | 1,285 | 1,270 | 1,280 | -1.54% | 7,600 | - | -9.16% | - | - |
| 11/17 | 1,275 | 1,300 | 1,260 | 1,300 | -0.38% | 11,600 | - | -8.26% | - | - |
| 11/16 | 1,330 | 1,335 | 1,300 | 1,305 | -2.97% | 9,400 | - | -8.36% | - | - |
| 11/15 | 1,345 | 1,345 | 1,325 | 1,345 | -0.74% | 6,600 | - | -6.01% | - | - |
| 11/14 | 1,395 | 1,395 | 1,340 | 1,355 | -3.21% | 19,400 | - | -5.57% | - | - |
| 11/11 | 1,390 | 1,400 | 1,375 | 1,400 | +0.72% | 5,400 | - | -2.57% | - | - |
| 11/10 | 1,390 | 1,395 | 1,385 | 1,390 | -2.8% | 4,400 | - | -3.27% | - | - |
| 11/09 | 1,430 | 1,435 | 1,410 | 1,430 | -0.35% | 9,600 | - | -0.63% | - | - |
| 11/08 | 1,430 | 1,465 | 1,430 | 1,435 | -0.69% | 5,800 | - | -0.35% | - | - |
| 11/07 | 1,435 | 1,450 | 1,425 | 1,445 | +3.21% | 11,000 | - | +0.21% | - | - |
| 11/04 | 1,390 | 1,420 | 1,385 | 1,400 | +1.08% | 7,000 | - | -3.05% | - | - |
| 11/02 | 1,425 | 1,425 | 1,380 | 1,385 | -4.81% | 12,800 | - | -4.28% | - | - |
| 11/01 | 1,450 | 1,465 | 1,450 | 1,455 | -0.68% | 6,400 | - | +0.48% | - | - |
| 10/31 | 1,470 | 1,485 | 1,465 | 1,465 | 0% | 11,400 | - | +1.52% | - | - |
| 10/28 | 1,465 | 1,490 | 1,465 | 1,465 | +1.38% | 11,200 | - | +1.6% | - | - |
| 10/27 | 1,430 | 1,450 | 1,430 | 1,445 | +0.35% | 3,800 | - | +0.14% | - | - |
| 10/26 | 1,435 | 1,460 | 1,430 | 1,440 | -0.69% | 3,800 | - | -0.35% | - | - |
| 10/25 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 3,400 | - | +0.21% | - | - |
| 10/24 | 1,445 | 1,450 | 1,440 | 1,450 | +1.4% | 7,000 | - | +0.14% | - | - |
| 10/21 | 1,420 | 1,435 | 1,420 | 1,430 | -0.35% | 4,800 | - | -1.38% | - | - |
| 10/20 | 1,435 | 1,450 | 1,430 | 1,435 | -0.35% | 6,000 | - | -1.1% | - | - |
| 10/19 | 1,420 | 1,450 | 1,420 | 1,440 | +1.41% | 5,200 | - | -0.83% | - | - |
| 10/18 | 1,435 | 1,435 | 1,415 | 1,420 | -1.05% | 2,200 | - | -2.34% | - | - |
| 10/17 | 1,445 | 1,445 | 1,415 | 1,435 | 0% | 4,400 | - | -1.44% | - | - |
| 10/14 | 1,460 | 1,460 | 1,415 | 1,435 | -2.05% | 10,800 | - | -1.51% | - | - |
| 10/13 | 1,475 | 1,475 | 1,465 | 1,465 | -1.01% | 3,200 | - | +0.55% | - | - |
| 10/12 | 1,455 | 1,485 | 1,455 | 1,480 | +0.34% | 8,400 | - | +1.58% | - | - |
| 10/11 | 1,465 | 1,475 | 1,450 | 1,475 | +1.37% | 8,200 | - | +1.3% | - | - |
| 10/07 | 1,415 | 1,455 | 1,415 | 1,455 | +3.93% | 9,600 | - | 0% | - | - |
| 10/06 | 1,400 | 1,420 | 1,400 | 1,400 | +0.72% | 7,200 | - | -3.71% | - | - |
| 10/05 | 1,445 | 1,445 | 1,360 | 1,390 | -3.47% | 12,200 | - | -4.47% | - | - |
| 10/04 | 1,445 | 1,450 | 1,435 | 1,440 | -1.71% | 4,800 | - | -1.1% | - | - |
| 10/03 | 1,440 | 1,465 | 1,420 | 1,465 | -1.01% | 12,600 | - | +0.76% | - | - |
| 09/30 | 1,495 | 1,495 | 1,470 | 1,480 | -1% | 11,800 | 183億7400万 | +2% | 11.85 | 0.56 |
| 09/29 | 1,440 | 1,495 | 1,440 | 1,495 | +1.7% | 19,800 | - | +3.39% | - | - |
| 09/28 | 1,410 | 1,475 | 1,410 | 1,470 | +3.89% | 20,400 | - | +2.01% | - | - |
| 09/27 | 1,375 | 1,415 | 1,355 | 1,415 | +5.6% | 20,800 | - | -1.39% | - | - |
| 09/26 | 1,425 | 1,430 | 1,340 | 1,340 | -7.27% | 21,000 | - | -6.36% | - | - |
| 09/22 | 1,500 | 1,500 | 1,440 | 1,445 | -3.02% | 17,800 | - | +0.91% | - | - |
| 09/21 | 1,470 | 1,495 | 1,470 | 1,490 | +0.68% | 10,200 | - | +4.27% | - | - |
| 09/20 | 1,485 | 1,495 | 1,475 | 1,480 | -1% | 11,600 | - | +4.01% | - | - |
| 09/16 | 1,490 | 1,500 | 1,475 | 1,495 | +0.67% | 21,200 | - | +5.5% | - | - |
| 09/15 | 1,495 | 1,495 | 1,480 | 1,485 | +0.34% | 15,600 | - | +5.32% | - | - |
| 09/14 | 1,490 | 1,515 | 1,480 | 1,480 | +0.34% | 35,600 | - | +5.49% | - | - |
| 09/13 | 1,470 | 1,490 | 1,455 | 1,475 | +1.37% | 20,400 | - | +5.73% | - | - |
| 09/12 | 1,490 | 1,500 | 1,445 | 1,455 | -1.36% | 40,400 | - | +4.9% | - | - |
| 09/09 | 1,485 | 1,495 | 1,460 | 1,475 | -0.67% | 33,600 | - | +6.88% | - | - |
| 09/08 | 1,465 | 1,485 | 1,465 | 1,485 | +1.71% | 16,800 | - | +8.08% | - | - |
| 09/07 | 1,440 | 1,460 | 1,435 | 1,460 | +1.74% | 12,000 | - | +6.73% | - | - |
| 09/06 | 1,450 | 1,450 | 1,420 | 1,435 | -2.05% | 15,000 | - | +5.21% | - | - |
| 09/05 | 1,465 | 1,475 | 1,445 | 1,465 | +0.34% | 19,600 | - | +7.72% | - | - |
| 09/02 | 1,435 | 1,460 | 1,400 | 1,460 | +1.39% | 19,000 | - | +7.59% | - | - |
| 09/01 | 1,435 | 1,450 | 1,425 | 1,440 | +0.35% | 32,000 | - | +6.43% | - | - |
| 08/31 | 1,415 | 1,435 | 1,400 | 1,435 | +1.06% | 22,000 | - | +6.38% | - | - |
| 08/30 | 1,425 | 1,425 | 1,405 | 1,420 | +0.35% | 24,400 | - | +5.42% | - | - |
| 08/29 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 11,000 | - | +5.13% | - | - |
| 08/26 | 1,390 | 1,400 | 1,380 | 1,400 | +1.08% | 11,600 | - | +4.09% | - | - |
| 08/25 | 1,355 | 1,395 | 1,350 | 1,385 | +2.59% | 19,200 | - | +2.97% | - | - |
| 08/24 | 1,400 | 1,400 | 1,330 | 1,350 | -0.74% | 25,200 | - | +0.37% | - | - |
| 08/23 | 1,330 | 1,360 | 1,320 | 1,360 | +3.03% | 17,600 | - | +0.97% | - | - |
| 08/22 | 1,340 | 1,340 | 1,305 | 1,320 | -0.75% | 18,800 | - | -2.15% | - | - |
| 08/19 | 1,325 | 1,350 | 1,325 | 1,330 | -2.56% | 15,200 | - | -1.7% | - | - |
| 08/18 | 1,355 | 1,370 | 1,350 | 1,365 | +0.74% | 12,600 | - | +0.81% | - | - |
| 08/17 | 1,360 | 1,360 | 1,345 | 1,355 | -0.37% | 8,800 | - | 0% | - | - |
| 08/16 | 1,315 | 1,360 | 1,315 | 1,360 | +3.03% | 14,800 | - | +0.29% | - | - |
| 08/15 | 1,320 | 1,335 | 1,320 | 1,320 | +0.38% | 7,600 | - | -2.73% | - | - |
| 08/12 | 1,320 | 1,330 | 1,310 | 1,315 | +0.38% | 9,600 | - | -3.31% | - | - |
| 08/11 | 1,265 | 1,310 | 1,265 | 1,310 | +1.16% | 17,200 | - | -3.89% | - | - |
| 08/10 | 1,295 | 1,310 | 1,285 | 1,295 | +3.19% | 13,400 | - | -5.27% | - | - |
| 08/09 | 1,230 | 1,260 | 1,185 | 1,255 | -1.95% | 30,200 | - | -8.53% | - | - |
| 08/08 | 1,315 | 1,315 | 1,275 | 1,280 | -3.76% | 19,200 | - | -7.11% | - | - |
| 08/05 | 1,270 | 1,340 | 1,260 | 1,330 | -1.48% | 36,600 | - | -3.9% | - | - |
