株価チャート
2011/06/09～2011/11/02
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 | 10/1, 株式併合 5→1 |
| 2011 |
| 11/02 | 1,515 | 1,515 | 1,505 | 1,505 | -2.27% | 1,000 | - | +3.22% | - | - |
| 11/01 | 1,525 | 1,540 | 1,500 | 1,540 | +1.65% | 2,800 | - | +5.91% | - | - |
| 10/31 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 1,000 | - | +4.48% | - | - |
| 10/28 | 1,490 | 1,505 | 1,490 | 1,500 | +0.67% | 5,000 | - | +3.66% | - | - |
| 10/27 | 1,475 | 1,505 | 1,470 | 1,490 | +1.36% | 4,800 | - | +3.04% | - | - |
| 10/26 | 1,495 | 1,495 | 1,460 | 1,470 | -1.67% | 1,000 | - | +1.59% | - | - |
| 10/25 | 1,475 | 1,495 | 1,475 | 1,495 | +1.36% | 1,400 | - | +3.39% | - | - |
| 10/24 | 1,500 | 1,500 | 1,475 | 1,475 | +0.68% | 1,200 | - | +2.15% | - | - |
| 10/21 | 1,450 | 1,465 | 1,450 | 1,465 | +0.34% | 600 | - | +1.52% | - | - |
| 10/20 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 400 | - | +1.25% | - | - |
| 10/19 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | +0.69% | - | - |
| 10/18 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,200 | - | +0.76% | - | - |
| 10/17 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 800 | - | +0.83% | - | - |
| 10/14 | 1,465 | 1,465 | 1,425 | 1,450 | +1.75% | 800 | - | +0.97% | - | - |
| 10/13 | 1,440 | 1,440 | 1,425 | 1,425 | +1.06% | 800 | - | -0.7% | - | - |
| 10/12 | 1,410 | 1,425 | 1,410 | 1,410 | 0% | 800 | - | -1.81% | - | - |
| 10/11 | 1,405 | 1,410 | 1,405 | 1,410 | 0% | 600 | - | -1.95% | - | - |
| 10/07 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 800 | - | -2.02% | - | - |
| 10/06 | 1,425 | 1,425 | 1,420 | 1,420 | -1.39% | 800 | - | -1.46% | - | - |
| 10/05 | 1,410 | 1,440 | 1,410 | 1,440 | +1.41% | 800 | - | -0.21% | - | - |
| 10/04 | 1,415 | 1,420 | 1,415 | 1,420 | -2.41% | 600 | - | -1.66% | - | - |
| 10/03 | 1,450 | 1,455 | 1,450 | 1,455 | +1.39% | 400 | - | +0.62% | - | - |
| 09/30 | 1,475 | 1,475 | 1,435 | 1,435 | -2.71% | 600 | 59億5525万 | -0.97% | 14.42 | 0.78 |
| 09/29 | 1,425 | 1,475 | 1,405 | 1,475 | +3.51% | 2,400 | - | +1.65% | - | - |
| 09/28 | 1,430 | 1,430 | 1,425 | 1,425 | 0% | 400 | - | -1.72% | - | - |
| 09/27 | 1,430 | 1,440 | 1,425 | 1,425 | -0.35% | 600 | - | -1.86% | - | - |
| 09/26 | 1,435 | 1,435 | 1,430 | 1,430 | -0.35% | 800 | - | -1.65% | - | - |
| 09/22 | 1,435 | 1,435 | 1,435 | 1,435 | -2.71% | 200 | - | -1.44% | - | - |
| 09/21 | 1,485 | 1,485 | 1,475 | 1,475 | -3.28% | 600 | - | +1.17% | - | - |
| 09/20 | 1,450 | 1,525 | 1,445 | 1,525 | +6.27% | 3,000 | - | +4.6% | - | - |
| 09/16 | 1,450 | 1,450 | 1,435 | 1,435 | -1.03% | 600 | - | -1.51% | - | - |
| 09/15 | 1,450 | 1,455 | 1,415 | 1,450 | 0% | 1,200 | - | -0.62% | - | - |
| 09/14 | 1,415 | 1,450 | 1,415 | 1,450 | +1.4% | 1,200 | - | -0.82% | - | - |
| 09/12 | 1,420 | 1,430 | 1,415 | 1,430 | +0.7% | 1,400 | - | -2.26% | - | - |
| 09/09 | 1,410 | 1,430 | 1,410 | 1,420 | -0.35% | 800 | - | -3.07% | - | - |
| 09/08 | 1,435 | 1,440 | 1,425 | 1,425 | +0.71% | 1,200 | - | -2.93% | - | - |
| 09/07 | 1,405 | 1,415 | 1,405 | 1,415 | +1.07% | 800 | - | -3.87% | - | - |
| 09/06 | 1,430 | 1,465 | 1,400 | 1,400 | -1.75% | 4,400 | - | -5.08% | - | - |
| 09/05 | 1,445 | 1,445 | 1,425 | 1,425 | -2.06% | 4,400 | - | -3.85% | - | - |
| 09/02 | 1,475 | 1,475 | 1,455 | 1,455 | -0.68% | 1,800 | - | -2.22% | - | - |
| 09/01 | 1,465 | 1,465 | 1,460 | 1,465 | +1.74% | 2,400 | - | -1.88% | - | - |
| 08/31 | 1,455 | 1,465 | 1,440 | 1,440 | -1.37% | 1,400 | - | -3.87% | - | - |
| 08/30 | 1,455 | 1,485 | 1,455 | 1,460 | +0.34% | 1,600 | - | -2.93% | - | - |
| 08/29 | 1,485 | 1,485 | 1,455 | 1,455 | -0.68% | 3,600 | - | -3.64% | - | - |
| 08/26 | 1,470 | 1,475 | 1,465 | 1,465 | -1.68% | 1,800 | - | -3.43% | - | - |
| 08/25 | 1,525 | 1,525 | 1,480 | 1,490 | -2.3% | 800 | - | -2.17% | - | - |
| 08/24 | 1,525 | 1,525 | 1,525 | 1,525 | +3.74% | 1,400 | - | -0.39% | - | - |
| 08/23 | 1,465 | 1,470 | 1,450 | 1,470 | +0.34% | 1,000 | - | -4.3% | - | - |
| 08/22 | 1,480 | 1,485 | 1,465 | 1,465 | -0.68% | 1,600 | - | -4.99% | - | - |
| 08/19 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 600 | - | -4.72% | - | - |
| 08/18 | 1,515 | 1,515 | 1,475 | 1,475 | 0% | 600 | - | -5.14% | - | - |
| 08/17 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | - | -5.63% | - | - |
| 08/16 | 1,475 | 1,475 | 1,475 | 1,475 | -1.01% | 400 | - | -6.11% | - | - |
| 08/15 | 1,500 | 1,500 | 1,490 | 1,490 | -0.33% | 2,000 | - | -5.64% | - | - |
| 08/12 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 400 | - | -5.62% | - | - |
| 08/11 | 1,490 | 1,495 | 1,480 | 1,495 | -0.66% | 1,000 | - | -5.74% | - | - |
| 08/10 | 1,480 | 1,510 | 1,480 | 1,505 | +1.01% | 1,000 | - | -5.17% | - | - |
| 08/09 | 1,380 | 1,490 | 1,380 | 1,490 | +1.02% | 2,600 | - | -6.17% | - | - |
| 08/08 | 1,490 | 1,490 | 1,450 | 1,475 | -1.34% | 1,800 | - | -7.29% | - | - |
| 08/05 | 1,535 | 1,535 | 1,495 | 1,495 | -2.61% | 1,000 | - | -6.21% | - | - |
| 08/04 | 1,490 | 1,540 | 1,490 | 1,535 | +3.72% | 1,200 | - | -3.88% | - | - |
| 08/03 | 1,535 | 1,535 | 1,480 | 1,480 | -6.03% | 3,000 | - | -7.44% | - | - |
| 08/02 | 1,575 | 1,575 | 1,565 | 1,575 | -0.32% | 1,000 | - | -1.69% | - | - |
| 08/01 | 1,550 | 1,600 | 1,550 | 1,580 | +0.32% | 2,000 | - | -1.31% | - | - |
| 07/29 | 1,595 | 1,595 | 1,575 | 1,575 | -0.32% | 1,600 | - | -1.13% | - | - |
| 07/28 | 1,575 | 1,595 | 1,575 | 1,580 | -0.63% | 1,200 | - | -0.38% | - | - |
| 07/27 | 1,585 | 1,590 | 1,580 | 1,590 | -1.55% | 2,600 | - | +0.82% | - | - |
| 07/26 | 1,630 | 1,630 | 1,615 | 1,615 | -0.92% | 800 | - | +3.13% | - | - |
| 07/25 | 1,645 | 1,645 | 1,630 | 1,630 | 0% | 1,000 | - | +4.69% | - | - |
| 07/22 | 1,645 | 1,675 | 1,625 | 1,630 | -3.26% | 1,800 | - | +5.37% | - | - |
| 07/21 | 1,615 | 1,685 | 1,605 | 1,685 | +2.74% | 3,400 | - | +9.63% | - | - |
| 07/20 | 1,600 | 1,640 | 1,600 | 1,640 | +1.55% | 2,000 | - | +7.54% | - | - |
| 07/19 | 1,635 | 1,635 | 1,585 | 1,615 | -1.22% | 2,000 | - | +6.6% | - | - |
| 07/15 | 1,645 | 1,650 | 1,630 | 1,635 | -0.61% | 1,800 | - | +8.57% | - | - |
| 07/14 | 1,665 | 1,665 | 1,630 | 1,645 | -1.2% | 3,600 | - | +9.81% | - | - |
| 07/13 | 1,670 | 1,680 | 1,645 | 1,665 | -0.3% | 2,000 | - | +11.9% | - | - |
| 07/12 | 1,670 | 1,670 | 1,640 | 1,670 | -0.3% | 4,800 | - | +13.14% | - | - |
| 07/11 | 1,635 | 1,700 | 1,630 | 1,675 | +2.45% | 12,000 | - | +14.49% | - | - |
| 07/08 | 1,550 | 1,635 | 1,550 | 1,635 | +6.17% | 15,200 | - | +12.6% | - | - |
| 07/07 | 1,525 | 1,540 | 1,525 | 1,540 | +1.32% | 2,000 | - | +6.8% | - | - |
| 07/06 | 1,560 | 1,560 | 1,510 | 1,520 | -0.65% | 1,400 | - | +5.92% | - | - |
| 07/05 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 2,200 | - | +6.99% | - | - |
| 07/04 | 1,565 | 1,565 | 1,550 | 1,550 | -1.27% | 1,400 | - | +8.85% | - | - |
| 07/01 | 1,570 | 1,585 | 1,550 | 1,570 | 0% | 2,400 | - | +10.72% | - | - |
| 06/30 | 1,570 | 1,575 | 1,550 | 1,570 | 0% | 2,200 | 65億1550万 | +11.19% | 15.78 | 0.85 |
| 06/29 | 1,560 | 1,575 | 1,505 | 1,570 | +0.96% | 4,200 | - | +11.74% | - | - |
| 06/28 | 1,575 | 1,585 | 1,510 | 1,555 | 0% | 5,200 | - | +11.15% | - | - |
| 06/27 | 1,420 | 1,610 | 1,420 | 1,555 | +12.68% | 12,800 | - | +11.63% | - | - |
| 06/24 | 1,365 | 1,380 | 1,355 | 1,380 | -0.72% | 800 | - | -0.43% | - | - |
| 06/23 | 1,375 | 1,400 | 1,360 | 1,390 | +1.09% | 2,000 | - | +0.29% | - | - |
| 06/22 | 1,335 | 1,410 | 1,335 | 1,375 | +4.96% | 2,600 | - | -0.72% | - | - |
| 06/21 | 1,385 | 1,385 | 1,310 | 1,310 | -5.42% | 2,200 | - | -5.35% | - | - |
| 06/20 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 200 | - | -0.29% | - | - |
| 06/17 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 600 | - | -0.43% | - | - |
| 06/16 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 400 | - | -0.65% | - | - |
| 06/15 | 1,390 | 1,435 | 1,385 | 1,385 | +0.36% | 1,200 | - | -0.79% | - | - |
| 06/14 | 1,395 | 1,395 | 1,380 | 1,380 | -1.43% | 600 | - | -1.22% | - | - |
| 06/13 | 1,400 | 1,400 | 1,400 | 1,400 | -1.75% | 400 | - | +0.07% | - | - |
| 06/10 | 1,425 | 1,425 | 1,400 | 1,425 | +2.15% | 800 | - | +1.71% | - | - |
| 06/09 | 1,395 | 1,395 | 1,395 | 1,395 | +2.57% | 400 | - | -0.5% | - | - |
