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 | 1/1, 株式分割 1→2 |
| 2013 | 12/20, 株式分割 1→1.2 |
| 2011 |
| 12/30 | 992 | 992 | 983 | 985 | +0.13% | 6,240 | - | -2.71% | - | - |
| 12/29 | 980 | 986 | 978 | 983 | -0.46% | 6,960 | - | -2.83% | - | - |
| 12/28 | 1,002 | 1,002 | 986 | 988 | -0.17% | 12,720 | - | -2.57% | - | - |
| 12/27 | 998 | 998 | 988 | 990 | -1.78% | 27,600 | - | -2.41% | - | - |
| 12/26 | 1,008 | 1,014 | 1,001 | 1,008 | -0.08% | 24,240 | - | -0.64% | - | - |
| 12/22 | 996 | 1,010 | 995 | 1,008 | +1.38% | 42,720 | - | -0.56% | - | - |
| 12/21 | 994 | 1,000 | 993 | 995 | -0.29% | 39,120 | - | -1.91% | - | - |
| 12/20 | 990 | 1,000 | 990 | 998 | -0.04% | 43,680 | 330億3444万 | -1.72% | 14.33 | 1.73 |
| 12/19 | 990 | 999 | 985 | 998 | +0.25% | 58,320 | - | -1.88% | - | - |
| 12/16 | 987 | 998 | 985 | 995 | -0.58% | 214,320 | - | -2.22% | - | - |
| 12/15 | 1,021 | 1,021 | 1,001 | 1,001 | -1.92% | 251,520 | - | -1.74% | - | - |
| 12/14 | 1,031 | 1,031 | 1,021 | 1,021 | -1.09% | 154,560 | - | -0.02% | - | - |
| 12/13 | 1,023 | 1,033 | 1,023 | 1,032 | -0.04% | 36,000 | - | +1.09% | - | - |
| 12/12 | 1,034 | 1,034 | 1,028 | 1,033 | +0.28% | 60,240 | - | +1.13% | - | - |
| 12/09 | 1,025 | 1,033 | 1,025 | 1,030 | -0.6% | 53,760 | - | +0.84% | - | - |
| 12/08 | 1,031 | 1,037 | 1,028 | 1,036 | 0% | 25,680 | - | +1.55% | - | - |
| 12/07 | 1,029 | 1,040 | 1,029 | 1,036 | +0.85% | 20,880 | - | +1.65% | - | - |
| 12/06 | 1,041 | 1,043 | 1,027 | 1,027 | -1.36% | 23,280 | - | +0.89% | - | - |
| 12/05 | 1,037 | 1,046 | 1,037 | 1,041 | +0.56% | 62,880 | - | +2.28% | - | - |
| 12/02 | 1,037 | 1,037 | 1,027 | 1,035 | +1.47% | 68,880 | - | +1.91% | - | - |
| 12/01 | 1,030 | 1,030 | 1,018 | 1,020 | +0.57% | 31,440 | - | +0.63% | - | - |
| 11/30 | 1,008 | 1,019 | 1,008 | 1,015 | -0.2% | 28,560 | - | +0.06% | - | - |
| 11/29 | 1,002 | 1,017 | 1,002 | 1,017 | +1.24% | 17,760 | - | +0.16% | - | - |
| 11/28 | 1,020 | 1,022 | 1,002 | 1,004 | +0.46% | 33,360 | - | -0.97% | - | - |
| 11/25 | 995 | 1,008 | 995 | 1,000 | -0.25% | 18,720 | - | -1.52% | - | - |
| 11/24 | 993 | 1,010 | 992 | 1,002 | -0.87% | 22,560 | - | -1.37% | - | - |
| 11/22 | 985 | 1,011 | 985 | 1,011 | +1.17% | 22,800 | - | -0.51% | - | - |
| 11/21 | 985 | 1,000 | 983 | 999 | +0.42% | 10,320 | - | -1.66% | - | - |
| 11/18 | 988 | 996 | 980 | 995 | +0.51% | 28,320 | - | -1.97% | - | - |
| 11/17 | 1,008 | 1,008 | 989 | 990 | -3.02% | 42,480 | - | -2.46% | - | - |
| 11/16 | 1,021 | 1,021 | 1,013 | 1,021 | -0.41% | 8,160 | - | +0.57% | - | - |
| 11/15 | 1,031 | 1,033 | 1,025 | 1,025 | -0.73% | 8,400 | - | +1.08% | - | - |
| 11/14 | 1,033 | 1,033 | 1,030 | 1,033 | -0.08% | 15,360 | - | +2.03% | - | - |
| 11/11 | 1,031 | 1,038 | 1,024 | 1,033 | +0.2% | 14,640 | - | +2.41% | - | - |
| 11/10 | 1,025 | 1,031 | 1,022 | 1,031 | -0.24% | 11,520 | - | +2.41% | - | - |
| 11/09 | 1,029 | 1,035 | 1,026 | 1,034 | +0.2% | 8,880 | - | +2.96% | - | - |
| 11/08 | 1,029 | 1,032 | 1,026 | 1,032 | +0.24% | 10,560 | - | +2.96% | - | - |
| 11/07 | 1,026 | 1,029 | 1,017 | 1,029 | +0.32% | 17,280 | - | +2.81% | - | - |
| 11/04 | 1,016 | 1,027 | 1,009 | 1,026 | +0.9% | 14,880 | - | +2.48% | - | - |
| 11/02 | 1,029 | 1,029 | 1,008 | 1,017 | +0.54% | 25,200 | - | +1.57% | - | - |
| 11/01 | 1,022 | 1,022 | 1,008 | 1,011 | +0.5% | 12,240 | - | +1.13% | - | - |
| 10/31 | 1,017 | 1,021 | 1,006 | 1,006 | -1.02% | 19,920 | - | +0.73% | - | - |
| 10/28 | 996 | 1,017 | 996 | 1,017 | +2.05% | 21,120 | - | +1.87% | - | - |
| 10/27 | 990 | 997 | 989 | 996 | +0.04% | 23,040 | - | -0.18% | - | - |
| 10/26 | 999 | 1,000 | 989 | 996 | -1.85% | 17,040 | - | -0.22% | - | - |
| 10/25 | 1,033 | 1,033 | 1,015 | 1,015 | -1.02% | 12,960 | - | +1.56% | - | - |
| 10/24 | 1,016 | 1,025 | 1,012 | 1,025 | +1.28% | 11,280 | - | +2.6% | - | - |
| 10/21 | 1,015 | 1,025 | 1,010 | 1,012 | -1.66% | 10,800 | - | +1.41% | - | - |
| 10/20 | 1,016 | 1,029 | 1,015 | 1,029 | +1.27% | 32,880 | - | +3.12% | - | - |
| 10/19 | 996 | 1,016 | 996 | 1,016 | +2.05% | 13,680 | - | +1.83% | - | - |
| 10/18 | 1,010 | 1,017 | 993 | 996 | -1.36% | 27,120 | - | -0.32% | - | - |
| 10/17 | 999 | 1,010 | 998 | 1,010 | +1.76% | 20,880 | - | +0.96% | - | - |
| 10/14 | 986 | 995 | 986 | 992 | +0.68% | 17,280 | - | -0.89% | - | - |
| 10/13 | 992 | 996 | 985 | 985 | -0.42% | 33,120 | - | -1.75% | - | - |
| 10/12 | 987 | 990 | 985 | 990 | +0.3% | 27,600 | - | -1.44% | - | - |
| 10/11 | 973 | 991 | 971 | 987 | +1.2% | 27,120 | - | -1.82% | - | - |
| 10/07 | 986 | 987 | 974 | 975 | +0.13% | 18,480 | - | -3.18% | - | - |
| 10/06 | 967 | 981 | 963 | 974 | +1.08% | 19,200 | - | -3.49% | - | - |
| 10/05 | 983 | 983 | 961 | 963 | -1.15% | 37,920 | - | -4.81% | - | - |
| 10/04 | 983 | 990 | 973 | 975 | -1.18% | 26,160 | - | -3.89% | - | - |
| 10/03 | 1,008 | 1,009 | 986 | 986 | -2.19% | 50,880 | - | -2.93% | - | - |
| 09/30 | 1,017 | 1,017 | 1,005 | 1,008 | -0.74% | 32,160 | - | -0.85% | - | - |
| 09/29 | 1,005 | 1,017 | 1,002 | 1,016 | -0.2% | 39,360 | - | -0.11% | - | - |
| 09/28 | 1,010 | 1,019 | 1,000 | 1,018 | +1.41% | 37,200 | - | +0.09% | - | - |
| 09/27 | 990 | 1,004 | 977 | 1,004 | +2.82% | 22,560 | - | -1.3% | - | - |
| 09/26 | 994 | 994 | 976 | 976 | -1.8% | 11,520 | - | -4.01% | - | - |
| 09/22 | 1,000 | 1,003 | 988 | 994 | -0.79% | 16,800 | - | -2.44% | - | - |
| 09/21 | 1,025 | 1,025 | 1,002 | 1,002 | -1.07% | 15,840 | - | -1.76% | - | - |
| 09/20 | 1,004 | 1,021 | 1,004 | 1,013 | -0.78% | 16,080 | 335億4499万 | -0.79% | 14.55 | 1.76 |
| 09/16 | 1,011 | 1,021 | 1,008 | 1,021 | +0.99% | 21,120 | - | -0.11% | - | - |
| 09/15 | 1,008 | 1,020 | 1,004 | 1,011 | +1.04% | 21,120 | - | -1.09% | - | - |
| 09/14 | 1,013 | 1,021 | 1,000 | 1,000 | -1.19% | 24,480 | - | -2.02% | - | - |
| 09/13 | 1,041 | 1,041 | 1,013 | 1,013 | -1.74% | 42,000 | - | -0.83% | - | - |
| 09/12 | 1,021 | 1,031 | 1,014 | 1,030 | -0.16% | 12,960 | - | +1.12% | - | - |
| 09/09 | 1,031 | 1,040 | 1,026 | 1,032 | -0.48% | 81,600 | - | +1.48% | - | - |
| 09/08 | 1,017 | 1,037 | 1,017 | 1,037 | +0.77% | 17,760 | - | +2.28% | - | - |
| 09/07 | 1,025 | 1,034 | 1,019 | 1,029 | -0.04% | 42,960 | - | +1.7% | - | - |
| 09/06 | 1,027 | 1,030 | 1,018 | 1,030 | +0.86% | 16,800 | - | +1.84% | - | - |
| 09/05 | 1,025 | 1,028 | 1,012 | 1,021 | -0.04% | 11,760 | - | +1.07% | - | - |
| 09/02 | 1,022 | 1,028 | 1,013 | 1,021 | -0.08% | 22,080 | - | +1.11% | - | - |
| 09/01 | 1,031 | 1,031 | 1,013 | 1,022 | -1.29% | 27,120 | - | +1.2% | - | - |
| 08/31 | 1,033 | 1,035 | 1,023 | 1,035 | +0.36% | 12,000 | - | +2.42% | - | - |
| 08/30 | 1,033 | 1,033 | 1,017 | 1,032 | +0.94% | 16,320 | - | +2.04% | - | - |
| 08/29 | 1,029 | 1,030 | 1,007 | 1,022 | -0.2% | 8,640 | - | +1.1% | - | - |
| 08/26 | 1,029 | 1,029 | 1,015 | 1,024 | +1.36% | 6,480 | - | +1.2% | - | - |
| 08/25 | 1,040 | 1,040 | 1,010 | 1,010 | -0.82% | 32,160 | - | -0.26% | - | - |
| 08/24 | 1,021 | 1,023 | 1,012 | 1,019 | +0.25% | 10,320 | - | +0.47% | - | - |
| 08/23 | 1,017 | 1,021 | 1,013 | 1,016 | +1.37% | 19,680 | - | +0.02% | - | - |
| 08/22 | 1,027 | 1,035 | 1,003 | 1,003 | -1.64% | 12,000 | - | -1.62% | - | - |
| 08/19 | 998 | 1,019 | 998 | 1,019 | -0.49% | 10,560 | - | -0.08% | - | - |
| 08/18 | 1,012 | 1,024 | 1,006 | 1,024 | +1.19% | 15,840 | - | +0.31% | - | - |
| 08/17 | 1,033 | 1,037 | 1,008 | 1,012 | -2.02% | 26,880 | - | -0.97% | - | - |
| 08/16 | 1,033 | 1,033 | 1,023 | 1,033 | +0.77% | 7,200 | - | +0.97% | - | - |
| 08/15 | 1,050 | 1,050 | 1,024 | 1,025 | +0.61% | 17,040 | - | +0.2% | - | - |
| 08/12 | 1,019 | 1,019 | 995 | 1,019 | +1.45% | 18,960 | - | -0.42% | - | - |
| 08/11 | 996 | 1,015 | 996 | 1,004 | +0.79% | 47,520 | - | -1.74% | - | - |
| 08/10 | 996 | 996 | 971 | 996 | +3.06% | 18,960 | - | -2.52% | - | - |
| 08/09 | 958 | 967 | 948 | 967 | +0.43% | 28,080 | - | -5.41% | - | - |
| 08/08 | 969 | 969 | 959 | 963 | -1.07% | 15,600 | - | -6.01% | - | - |
| 08/05 | 965 | 986 | 960 | 973 | -1.31% | 28,560 | - | -5.08% | - | - |
