株価チャート
2011/06/15～2011/11/30
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 | 6/1, 株式併合 10→1 |
| 2011 |
| 11/30 | 1,000 | 1,010 | 1,000 | 1,010 | -3.81% | 2,200 | 12億3220万 | -1.75% | 9.62 | 0.82 |
| 11/29 | 1,020 | 1,050 | 1,020 | 1,050 | +2.94% | 700 | - | +2.14% | - | - |
| 11/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 600 | - | -0.58% | - | - |
| 11/25 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 600 | - | -0.58% | - | - |
| 11/24 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 700 | - | -0.49% | - | - |
| 11/22 | 1,030 | 1,030 | 1,010 | 1,010 | -2.88% | 700 | - | -1.37% | - | - |
| 11/21 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | +1.66% | - | - |
| 11/18 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 300 | - | +1.76% | - | - |
| 11/17 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 500 | - | +3.92% | - | - |
| 11/16 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 500 | - | +4.33% | - | - |
| 11/15 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,900 | - | +3.55% | - | - |
| 11/14 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 500 | - | +2.77% | - | - |
| 11/10 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | - | +1.78% | - | - |
| 11/08 | 1,030 | 1,050 | 1,030 | 1,040 | +2.97% | 600 | - | +2.87% | - | - |
| 11/07 | 1,010 | 1,020 | 1,010 | 1,010 | +1% | 700 | - | +0.1% | - | - |
| 11/04 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 500 | - | -0.79% | - | - |
| 11/02 | 1,020 | 1,020 | 1,010 | 1,010 | -3.81% | 400 | - | +0.1% | - | - |
| 11/01 | 1,040 | 1,050 | 1,020 | 1,050 | +0.96% | 1,400 | - | +4.06% | - | - |
| 10/31 | 1,040 | 1,040 | 1,020 | 1,040 | +1.96% | 1,600 | - | +3.28% | - | - |
| 10/27 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 400 | - | +1.39% | - | - |
| 10/26 | 1,040 | 1,040 | 1,010 | 1,020 | -1.92% | 1,000 | - | +1.49% | - | - |
| 10/25 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 1,200 | - | +3.59% | - | - |
| 10/24 | 1,010 | 1,010 | 1,010 | 1,010 | +2.02% | 2,000 | - | +0.8% | - | - |
| 10/21 | 1,010 | 1,010 | 990 | 990 | -1.98% | 400 | - | -1.2% | - | - |
| 10/20 | 1,030 | 1,030 | 1,010 | 1,010 | 0% | 400 | - | +0.8% | - | - |
| 10/19 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | +0.9% | - | - |
| 10/18 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 400 | - | +1% | - | - |
| 10/17 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 1,100 | - | +0.9% | - | - |
| 10/13 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | +0.8% | - | - |
| 10/12 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | - | -0.2% | - | - |
| 10/11 | 1,010 | 1,010 | 980 | 980 | -2% | 1,300 | - | -2.2% | - | - |
| 10/07 | 1,020 | 1,020 | 1,000 | 1,000 | +1.01% | 1,100 | - | -0.2% | - | - |
| 10/06 | 990 | 990 | 980 | 990 | +1.02% | 400 | - | -1.2% | - | - |
| 10/05 | 990 | 990 | 980 | 980 | -1.01% | 400 | - | -2.1% | - | - |
| 10/04 | 1,000 | 1,000 | 980 | 990 | -2.94% | 1,000 | - | -1.2% | - | - |
| 10/03 | 1,010 | 1,020 | 1,010 | 1,020 | -1.92% | 300 | - | +1.8% | - | - |
| 09/30 | 990 | 1,040 | 990 | 1,040 | +5.05% | 300 | - | +3.9% | - | - |
| 09/29 | 990 | 990 | 990 | 990 | 0% | 100 | - | -1.2% | - | - |
| 09/28 | 1,000 | 1,000 | 990 | 990 | -1% | 1,200 | - | -1.39% | - | - |
| 09/27 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 1,000 | - | -0.6% | - | - |
| 09/26 | 1,010 | 1,030 | 1,000 | 1,010 | 0% | 800 | - | +0.3% | - | - |
| 09/22 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | - | +0.3% | - | - |
| 09/21 | 1,080 | 1,080 | 1,010 | 1,010 | -0.98% | 1,200 | - | +0.3% | - | - |
| 09/20 | 1,000 | 1,020 | 1,000 | 1,020 | +3.03% | 1,000 | - | +0.99% | - | - |
| 09/16 | 990 | 990 | 990 | 990 | +1.02% | 100 | - | -2.27% | - | - |
| 09/13 | 980 | 980 | 980 | 980 | -1.01% | 700 | - | -3.92% | - | - |
| 09/12 | 990 | 990 | 990 | 990 | -2.94% | 300 | - | -3.32% | - | - |
| 09/08 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 800 | - | -0.78% | - | - |
| 09/07 | 990 | 990 | 990 | 990 | +1.02% | 400 | - | -4.07% | - | - |
| 09/06 | 990 | 1,000 | 980 | 980 | -2% | 1,000 | - | -5.41% | - | - |
| 09/05 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 300 | - | -3.94% | - | - |
| 09/02 | 1,000 | 1,020 | 1,000 | 1,020 | -0.97% | 200 | - | -2.49% | - | - |
| 09/01 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | -1.9% | - | - |
| 08/31 | 980 | 1,030 | 980 | 1,030 | +3% | 400 | 12億5660万 | -2.28% | 9.82 | 0.84 |
| 08/30 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -5.3% | - | - |
| 08/29 | 980 | 980 | 980 | 980 | 0% | 500 | - | -7.63% | - | - |
| 08/25 | 980 | 980 | 970 | 980 | +1.03% | 700 | - | -8.07% | - | - |
| 08/24 | 990 | 990 | 960 | 970 | -3% | 1,100 | - | -9.51% | - | - |
| 08/23 | 960 | 1,000 | 960 | 1,000 | +1.01% | 700 | - | -7.32% | - | - |
| 08/19 | 990 | 1,010 | 990 | 990 | -1.98% | 600 | - | -8.84% | - | - |
| 08/18 | 1,030 | 1,030 | 1,010 | 1,010 | -3.81% | 500 | - | -7.68% | - | - |
| 08/17 | 1,030 | 1,050 | 1,030 | 1,050 | 0% | 300 | - | -4.55% | - | - |
| 08/15 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 1,000 | - | -4.72% | - | - |
| 08/10 | 1,080 | 1,080 | 1,040 | 1,040 | +0.97% | 200 | - | -5.8% | - | - |
| 08/09 | 990 | 1,030 | 950 | 1,030 | +3% | 1,600 | - | -6.79% | - | - |
| 08/08 | 990 | 1,000 | 990 | 1,000 | -1.96% | 700 | - | -9.67% | - | - |
| 08/05 | 1,000 | 1,030 | 1,000 | 1,020 | -5.56% | 2,900 | - | -8.03% | - | - |
| 08/04 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 400 | - | -2.88% | - | - |
| 08/03 | 1,110 | 1,110 | 1,090 | 1,090 | -6.84% | 500 | - | -1.89% | - | - |
| 08/01 | 1,080 | 1,170 | 1,070 | 1,170 | +8.33% | 3,700 | - | +5.5% | - | - |
| 07/29 | 1,090 | 1,090 | 1,080 | 1,080 | -1.82% | 700 | - | -2.26% | - | - |
| 07/28 | 1,100 | 1,100 | 1,070 | 1,100 | 0% | 700 | - | -0.36% | - | - |
| 07/27 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 1,200 | - | -0.09% | - | - |
| 07/26 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 100 | - | +0.18% | - | - |
| 07/25 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 400 | - | +1.09% | - | - |
| 07/22 | 1,140 | 1,140 | 1,110 | 1,110 | -1.77% | 600 | - | +1.46% | - | - |
| 07/21 | 1,130 | 1,140 | 1,110 | 1,130 | +0.89% | 700 | - | +3.76% | - | - |
| 07/20 | 1,100 | 1,120 | 1,090 | 1,120 | +1.82% | 1,000 | - | +3.32% | - | - |
| 07/19 | 1,100 | 1,100 | 1,090 | 1,100 | -0.9% | 1,400 | - | +1.76% | - | - |
| 07/15 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 700 | - | +2.87% | - | - |
| 07/14 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 400 | - | +4.09% | - | - |
| 07/13 | 1,130 | 1,130 | 1,120 | 1,120 | -2.61% | 1,000 | - | +4.48% | - | - |
| 07/12 | 1,140 | 1,150 | 1,130 | 1,150 | -1.71% | 1,000 | - | +7.78% | - | - |
| 07/11 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 300 | - | +10.27% | - | - |
| 07/08 | 1,190 | 1,200 | 1,170 | 1,180 | +0.85% | 9,700 | - | +11.95% | - | - |
| 07/07 | 1,170 | 1,190 | 1,120 | 1,170 | +7.34% | 15,500 | - | +11.64% | - | - |
| 07/06 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | - | +4.51% | - | - |
| 07/05 | 1,080 | 1,100 | 1,070 | 1,100 | +1.85% | 500 | - | +5.67% | - | - |
| 07/04 | 1,090 | 1,090 | 1,080 | 1,080 | +0.93% | 300 | - | +4.15% | - | - |
| 07/01 | 1,060 | 1,080 | 1,060 | 1,070 | +0.94% | 400 | - | +3.28% | - | - |
| 06/30 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 700 | - | +2.42% | - | - |
| 06/29 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 800 | - | +4.45% | - | - |
| 06/28 | 1,070 | 1,070 | 1,060 | 1,060 | +0.95% | 300 | - | +2.51% | - | - |
| 06/27 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 800 | - | +1.55% | - | - |
| 06/24 | 1,060 | 1,070 | 1,050 | 1,070 | +2.88% | 800 | - | +3.48% | - | - |
| 06/23 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 300 | - | +0.58% | - | - |
| 06/22 | 1,050 | 1,050 | 1,040 | 1,040 | +0.97% | 300 | - | +0.48% | - | - |
| 06/17 | 1,030 | 1,030 | 1,030 | 1,030 | -4.63% | 100 | - | -0.58% | - | - |
| 06/16 | 1,030 | 1,080 | 1,030 | 1,080 | +6.93% | 700 | - | +4.15% | - | - |
| 06/15 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | -2.51% | - | - |
