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 |
---|
2017 | 7/1, 株式併合 10→1 |
2011 |
12/30 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 9,700 | - | -3.04% | - | - |
12/29 | 1,030 | 1,030 | 1,010 | 1,030 | 0% | 9,500 | - | -2.18% | - | - |
12/28 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 6,400 | - | -2.28% | - | - |
12/27 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 8,400 | - | -0.38% | - | - |
12/26 | 1,070 | 1,070 | 1,050 | 1,050 | 0% | 9,000 | - | -0.38% | - | - |
12/22 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 2,900 | - | -0.38% | - | - |
12/21 | 1,030 | 1,050 | 1,030 | 1,040 | 0% | 8,200 | - | -1.23% | - | - |
12/20 | 1,040 | 1,050 | 1,020 | 1,040 | 0% | 14,400 | - | -1.23% | - | - |
12/19 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 7,700 | - | -1.23% | - | - |
12/16 | 1,080 | 1,080 | 1,040 | 1,040 | -0.95% | 11,800 | - | -1.23% | - | - |
12/15 | 1,090 | 1,100 | 1,050 | 1,050 | -4.55% | 21,400 | - | -0.19% | - | - |
12/14 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 13,600 | - | +4.56% | - | - |
12/13 | 1,080 | 1,130 | 1,080 | 1,110 | +2.78% | 24,900 | - | +5.71% | - | - |
12/12 | 1,090 | 1,100 | 1,070 | 1,080 | +0.93% | 6,000 | - | +3.15% | - | - |
12/09 | 1,060 | 1,080 | 1,050 | 1,070 | +0.94% | 14,200 | - | +2.39% | - | - |
12/08 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 4,500 | - | +1.53% | - | - |
12/07 | 1,050 | 1,080 | 1,050 | 1,080 | +2.86% | 5,100 | - | +3.45% | - | - |
12/06 | 1,070 | 1,080 | 1,050 | 1,050 | -2.78% | 6,200 | - | +0.77% | - | - |
12/05 | 1,080 | 1,090 | 1,070 | 1,080 | +1.89% | 6,600 | - | +3.65% | - | - |
12/02 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 7,200 | - | +1.83% | - | - |
12/01 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 9,500 | - | +0.96% | - | - |
11/30 | 1,060 | 1,060 | 1,030 | 1,030 | -2.83% | 8,800 | - | -0.87% | - | - |
11/29 | 1,040 | 1,060 | 1,040 | 1,060 | +2.91% | 5,200 | - | +2.02% | - | - |
11/28 | 1,020 | 1,040 | 1,020 | 1,030 | +1.98% | 3,100 | - | -0.77% | - | - |
11/25 | 1,010 | 1,020 | 1,010 | 1,010 | -1.94% | 2,600 | - | -2.6% | - | - |
11/24 | 1,020 | 1,030 | 1,010 | 1,030 | -1.9% | 8,400 | - | -0.77% | - | - |
11/22 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 6,000 | - | +1.16% | - | - |
11/21 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 3,700 | - | +0.19% | - | - |
11/18 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 4,700 | - | +0.29% | - | - |
11/17 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 3,100 | - | +1.25% | - | - |
11/16 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 4,200 | - | +0.29% | - | - |
11/15 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 1,200 | - | +0.19% | - | - |
11/14 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 2,000 | - | -0.77% | - | - |
11/11 | 1,030 | 1,050 | 1,020 | 1,050 | +2.94% | 4,800 | - | +1.06% | - | - |
11/10 | 1,030 | 1,030 | 1,020 | 1,020 | -2.86% | 4,700 | - | -1.73% | - | - |
11/09 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 2,900 | - | +0.96% | - | - |
11/08 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 1,200 | - | -1.06% | - | - |
11/07 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 5,700 | - | -0.38% | - | - |
11/04 | 1,050 | 1,060 | 1,040 | 1,040 | 0% | 2,700 | - | -0.76% | - | - |
11/02 | 1,030 | 1,070 | 1,030 | 1,040 | -1.89% | 7,800 | - | -0.95% | - | - |
11/01 | 1,030 | 1,090 | 1,030 | 1,060 | +1.92% | 14,200 | - | +0.95% | - | - |
10/31 | 1,050 | 1,060 | 1,040 | 1,040 | 0% | 7,300 | - | -0.86% | - | - |
10/28 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 10,300 | - | -0.86% | - | - |
10/27 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 5,900 | - | 0% | - | - |
10/26 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 4,600 | - | -0.95% | - | - |
10/25 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 3,500 | - | -2% | - | - |
10/24 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 5,000 | - | -2.09% | - | - |
10/21 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 2,900 | - | -2.95% | - | - |
10/20 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 2,700 | - | -3.04% | - | - |
10/19 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 4,200 | - | -2.28% | - | - |
10/18 | 1,030 | 1,040 | 1,030 | 1,030 | -0.96% | 1,100 | - | -2.37% | - | - |
10/17 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 5,900 | - | -1.52% | - | - |
10/14 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 8,000 | - | -2.55% | - | - |
10/13 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 7,200 | - | -1.7% | - | - |
10/12 | 1,070 | 1,070 | 1,040 | 1,050 | -0.94% | 5,000 | - | -0.85% | - | - |
10/11 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 3,800 | - | 0% | - | - |
10/07 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 1,400 | - | -0.94% | - | - |
10/06 | 1,040 | 1,050 | 1,020 | 1,050 | +1.94% | 4,000 | - | -0.94% | - | - |
10/05 | 1,060 | 1,060 | 1,030 | 1,030 | -1.9% | 4,700 | - | -2.92% | - | - |
10/04 | 1,050 | 1,060 | 1,050 | 1,050 | -2.78% | 4,700 | - | -1.13% | - | - |
10/03 | 1,110 | 1,110 | 1,080 | 1,080 | -3.57% | 2,100 | - | +1.79% | - | - |
09/30 | 1,140 | 1,140 | 1,110 | 1,120 | -0.88% | 9,800 | 115億4372万 | +5.76% | - | 0.61 |
09/29 | 1,080 | 1,130 | 1,080 | 1,130 | +4.63% | 8,200 | - | +7.11% | - | - |
09/28 | 1,060 | 1,090 | 1,060 | 1,080 | +2.86% | 6,600 | - | +2.76% | - | - |
09/27 | 1,050 | 1,050 | 1,030 | 1,050 | +1.94% | 3,800 | - | +0.1% | - | - |
09/26 | 1,030 | 1,050 | 1,020 | 1,030 | -1.9% | 3,900 | - | -1.72% | - | - |
09/22 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 5,300 | - | +0.19% | - | - |
09/21 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 7,400 | - | +1.24% | - | - |
09/20 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 3,200 | - | +1.44% | - | - |
09/16 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 4,700 | - | +0.67% | - | - |
09/15 | 1,030 | 1,050 | 1,030 | 1,050 | +2.94% | 2,700 | - | +0.96% | - | - |
09/14 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 2,900 | - | -1.83% | - | - |
09/13 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 3,600 | - | +1.16% | - | - |
09/12 | 1,050 | 1,060 | 1,040 | 1,050 | -0.94% | 3,200 | - | +1.35% | - | - |
09/09 | 1,060 | 1,070 | 1,060 | 1,060 | -0.93% | 11,200 | - | +2.51% | - | - |
09/08 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 2,600 | - | +3.48% | - | - |
09/07 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 2,600 | - | +2.42% | - | - |
09/06 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 3,800 | - | +2.32% | - | - |
09/05 | 1,070 | 1,070 | 1,040 | 1,060 | -0.93% | 4,500 | - | +2.12% | - | - |
09/02 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 3,600 | - | +2.88% | - | - |
09/01 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 1,700 | - | +2.69% | - | - |
08/31 | 1,080 | 1,080 | 1,050 | 1,050 | -1.87% | 7,100 | - | +0.38% | - | - |
08/30 | 1,060 | 1,080 | 1,060 | 1,070 | +1.9% | 5,200 | - | +2% | - | - |
08/29 | 1,020 | 1,050 | 1,020 | 1,050 | +1.94% | 2,900 | - | -0.19% | - | - |
08/26 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 4,100 | - | -2.46% | - | - |
08/25 | 1,050 | 1,050 | 1,020 | 1,020 | 0% | 3,300 | - | -3.86% | - | - |
08/24 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 4,000 | - | -4.23% | - | - |
08/23 | 1,040 | 1,040 | 1,020 | 1,040 | +1.96% | 2,700 | - | -2.71% | - | - |
08/22 | 1,010 | 1,030 | 1,010 | 1,020 | 0% | 2,800 | - | -4.94% | - | - |
08/19 | 1,030 | 1,040 | 1,010 | 1,020 | -1.92% | 2,600 | - | -5.29% | - | - |
08/18 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 2,600 | - | -3.7% | - | - |
08/17 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 4,200 | - | -4.98% | - | - |
08/16 | 1,030 | 1,030 | 1,000 | 1,010 | +1% | 5,300 | - | -7.08% | - | - |
08/15 | 1,000 | 1,020 | 1,000 | 1,000 | +1.01% | 6,200 | - | -8.42% | - | - |
08/12 | 1,020 | 1,020 | 990 | 990 | -1.98% | 2,600 | - | -9.75% | - | - |
08/11 | 990 | 1,010 | 980 | 1,010 | 0% | 6,300 | - | -8.51% | - | - |
08/10 | 1,030 | 1,030 | 990 | 1,010 | +1% | 11,000 | - | -8.84% | - | - |
08/09 | 930 | 1,000 | 920 | 1,000 | 0% | 22,800 | - | -10.15% | - | - |
08/08 | 1,040 | 1,040 | 1,000 | 1,000 | -4.76% | 15,100 | - | -10.55% | - | - |
08/05 | 1,060 | 1,060 | 1,050 | 1,050 | -3.67% | 7,300 | - | -6.5% | - | - |