株価チャート
2011/04/13～2011/09/06
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 | 10/1, 株式併合 5→1 |
| 2011 |
| 09/06 | 1,595 | 1,600 | 1,595 | 1,600 | +0.31% | 10,200 | - | +6.1% | - | - |
| 09/05 | 1,590 | 1,595 | 1,590 | 1,595 | 0% | 6,800 | - | +5.91% | - | - |
| 09/02 | 1,590 | 1,595 | 1,535 | 1,595 | -0.31% | 21,400 | - | +5.91% | - | - |
| 09/01 | 1,615 | 1,615 | 1,590 | 1,600 | -1.54% | 18,400 | - | +6.31% | - | - |
| 08/31 | 1,575 | 1,625 | 1,560 | 1,625 | +3.5% | 21,400 | - | +8.12% | - | - |
| 08/30 | 1,570 | 1,570 | 1,565 | 1,570 | +0.32% | 4,800 | - | +4.6% | - | - |
| 08/29 | 1,545 | 1,565 | 1,525 | 1,565 | +2.29% | 9,200 | - | +4.19% | - | - |
| 08/26 | 1,515 | 1,530 | 1,515 | 1,530 | +1.32% | 5,400 | - | +1.8% | - | - |
| 08/25 | 1,505 | 1,520 | 1,500 | 1,510 | +0.33% | 9,200 | - | +0.2% | - | - |
| 08/24 | 1,510 | 1,510 | 1,505 | 1,505 | +0.33% | 6,400 | - | -0.4% | - | - |
| 08/23 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 6,800 | - | -0.99% | - | - |
| 08/22 | 1,510 | 1,515 | 1,500 | 1,500 | 0% | 13,400 | - | -1.25% | - | - |
| 08/19 | 1,495 | 1,505 | 1,485 | 1,500 | 0% | 13,400 | - | -1.51% | - | - |
| 08/18 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 10,400 | - | -1.83% | - | - |
| 08/17 | 1,480 | 1,485 | 1,475 | 1,485 | +0.68% | 10,400 | - | -3.07% | - | - |
| 08/16 | 1,460 | 1,475 | 1,460 | 1,475 | +0.68% | 5,800 | - | -4.03% | - | - |
| 08/15 | 1,490 | 1,490 | 1,465 | 1,465 | 0% | 7,800 | - | -4.93% | - | - |
| 08/12 | 1,480 | 1,480 | 1,460 | 1,465 | +1.38% | 12,600 | - | -5.3% | - | - |
| 08/11 | 1,430 | 1,445 | 1,430 | 1,445 | +1.05% | 5,800 | - | -6.83% | - | - |
| 08/10 | 1,420 | 1,430 | 1,405 | 1,430 | +3.62% | 13,400 | - | -8.16% | - | - |
| 08/09 | 1,385 | 1,410 | 1,275 | 1,380 | -3.16% | 30,200 | - | -11.71% | - | - |
| 08/08 | 1,450 | 1,455 | 1,425 | 1,425 | -1.72% | 11,000 | - | -9.24% | - | - |
| 08/05 | 1,455 | 1,460 | 1,450 | 1,450 | -2.36% | 10,200 | - | -7.94% | - | - |
| 08/04 | 1,505 | 1,505 | 1,485 | 1,485 | -1% | 10,400 | - | -5.89% | - | - |
| 08/03 | 1,550 | 1,550 | 1,490 | 1,500 | -3.54% | 17,200 | - | -5% | - | - |
| 08/02 | 1,585 | 1,585 | 1,555 | 1,555 | -1.89% | 6,600 | - | -1.52% | - | - |
| 08/01 | 1,585 | 1,585 | 1,580 | 1,585 | +1.28% | 11,000 | - | +0.57% | - | - |
| 07/29 | 1,565 | 1,570 | 1,565 | 1,565 | +0.32% | 9,200 | - | -0.45% | - | - |
| 07/28 | 1,570 | 1,575 | 1,560 | 1,560 | -0.64% | 9,000 | - | -0.57% | - | - |
| 07/27 | 1,600 | 1,600 | 1,565 | 1,570 | -1.88% | 14,000 | - | +0.26% | - | - |
| 07/26 | 1,595 | 1,605 | 1,595 | 1,600 | +0.31% | 7,000 | - | +2.37% | - | - |
| 07/25 | 1,615 | 1,615 | 1,590 | 1,595 | -1.24% | 10,800 | - | +2.37% | - | - |
| 07/22 | 1,610 | 1,620 | 1,610 | 1,615 | +0.31% | 7,600 | - | +3.93% | - | - |
| 07/21 | 1,610 | 1,610 | 1,605 | 1,610 | 0% | 6,200 | - | +4.01% | - | - |
| 07/20 | 1,630 | 1,630 | 1,600 | 1,610 | +0.63% | 18,400 | - | +4.27% | - | - |
| 07/19 | 1,605 | 1,610 | 1,560 | 1,600 | -0.93% | 11,800 | - | +3.9% | - | - |
| 07/15 | 1,600 | 1,615 | 1,600 | 1,615 | +0.62% | 10,600 | - | +5.14% | - | - |
| 07/14 | 1,605 | 1,615 | 1,605 | 1,605 | 0% | 8,600 | - | +4.83% | - | - |
| 07/13 | 1,600 | 1,610 | 1,600 | 1,605 | 0% | 9,800 | - | +5.31% | - | - |
| 07/12 | 1,600 | 1,605 | 1,595 | 1,605 | +0.63% | 14,400 | - | +5.66% | - | - |
| 07/11 | 1,595 | 1,595 | 1,590 | 1,595 | 0% | 6,000 | - | +5.42% | - | - |
| 07/08 | 1,590 | 1,605 | 1,590 | 1,595 | +0.63% | 7,000 | - | +5.77% | - | - |
| 07/07 | 1,580 | 1,585 | 1,575 | 1,585 | +0.32% | 9,200 | - | +5.53% | - | - |
| 07/06 | 1,585 | 1,585 | 1,580 | 1,580 | 0% | 8,800 | - | +5.54% | - | - |
| 07/05 | 1,560 | 1,595 | 1,560 | 1,580 | +0.96% | 10,200 | - | +5.83% | - | - |
| 07/04 | 1,585 | 1,585 | 1,550 | 1,565 | +0.97% | 6,800 | - | +5.03% | - | - |
| 07/01 | 1,530 | 1,565 | 1,530 | 1,550 | +1.97% | 16,000 | - | +4.31% | - | - |
| 06/30 | 1,520 | 1,520 | 1,500 | 1,520 | +1.33% | 9,000 | 340億4703万 | +2.56% | 22.96 | 0.88 |
| 06/29 | 1,535 | 1,535 | 1,490 | 1,500 | 0% | 5,800 | - | +1.28% | - | - |
| 06/28 | 1,485 | 1,510 | 1,485 | 1,500 | +1.01% | 6,400 | - | +1.49% | - | - |
| 06/27 | 1,485 | 1,495 | 1,485 | 1,485 | -0.34% | 6,600 | - | +0.54% | - | - |
| 06/24 | 1,470 | 1,495 | 1,470 | 1,490 | +0.34% | 9,000 | - | +0.95% | - | - |
| 06/23 | 1,470 | 1,500 | 1,470 | 1,485 | -0.34% | 8,200 | - | +0.68% | - | - |
| 06/22 | 1,495 | 1,495 | 1,470 | 1,490 | +0.34% | 8,600 | - | +1.02% | - | - |
| 06/21 | 1,485 | 1,485 | 1,475 | 1,485 | +0.34% | 4,400 | - | +0.68% | - | - |
| 06/20 | 1,485 | 1,485 | 1,475 | 1,480 | -0.67% | 4,400 | - | +0.34% | - | - |
| 06/17 | 1,470 | 1,490 | 1,455 | 1,490 | +1.36% | 7,600 | - | +0.95% | - | - |
| 06/16 | 1,485 | 1,485 | 1,470 | 1,470 | -2.33% | 6,600 | - | -0.34% | - | - |
| 06/15 | 1,535 | 1,545 | 1,500 | 1,505 | -1.63% | 8,000 | - | +1.76% | - | - |
| 06/14 | 1,500 | 1,530 | 1,500 | 1,530 | +2.34% | 17,600 | - | +3.24% | - | - |
| 06/13 | 1,475 | 1,500 | 1,475 | 1,495 | +1.36% | 5,800 | - | +0.74% | - | - |
| 06/10 | 1,455 | 1,490 | 1,455 | 1,475 | +1.72% | 25,800 | - | -0.81% | - | - |
| 06/09 | 1,465 | 1,470 | 1,450 | 1,450 | -1.02% | 9,000 | - | -2.75% | - | - |
| 06/08 | 1,465 | 1,465 | 1,460 | 1,465 | 0% | 7,400 | - | -2.07% | - | - |
| 06/07 | 1,465 | 1,475 | 1,460 | 1,465 | 0% | 8,200 | - | -2.27% | - | - |
| 06/06 | 1,455 | 1,475 | 1,450 | 1,465 | +0.69% | 11,600 | - | -2.46% | - | - |
| 06/03 | 1,435 | 1,575 | 1,425 | 1,455 | +0.69% | 34,200 | - | -3.32% | - | - |
| 06/02 | 1,450 | 1,450 | 1,440 | 1,445 | -2.03% | 6,200 | - | -4.24% | - | - |
| 06/01 | 1,505 | 1,505 | 1,465 | 1,475 | -1.99% | 10,400 | - | -2.51% | - | - |
| 05/31 | 1,485 | 1,520 | 1,485 | 1,505 | +1.35% | 21,000 | - | -0.66% | - | - |
| 05/30 | 1,455 | 1,485 | 1,455 | 1,485 | +2.41% | 5,600 | - | -2.04% | - | - |
| 05/27 | 1,475 | 1,480 | 1,450 | 1,450 | -1.69% | 8,600 | - | -4.42% | - | - |
| 05/26 | 1,445 | 1,485 | 1,445 | 1,475 | +2.08% | 5,600 | - | -3.02% | - | - |
| 05/25 | 1,465 | 1,475 | 1,415 | 1,445 | -1.37% | 14,400 | - | -5.12% | - | - |
| 05/24 | 1,460 | 1,475 | 1,455 | 1,465 | +0.69% | 9,600 | - | -4.06% | - | - |
| 05/23 | 1,475 | 1,475 | 1,455 | 1,455 | -1.36% | 11,800 | - | -4.78% | - | - |
| 05/20 | 1,475 | 1,500 | 1,475 | 1,475 | +0.34% | 10,200 | - | -3.53% | - | - |
| 05/19 | 1,500 | 1,505 | 1,470 | 1,470 | -1.67% | 9,800 | - | -3.92% | - | - |
| 05/18 | 1,495 | 1,495 | 1,475 | 1,495 | +0.34% | 11,400 | - | -2.42% | - | - |
| 05/17 | 1,495 | 1,495 | 1,470 | 1,490 | -0.33% | 9,000 | - | -2.68% | - | - |
| 05/16 | 1,495 | 1,500 | 1,485 | 1,495 | +0.67% | 21,000 | - | -2.29% | - | - |
| 05/13 | 1,560 | 1,560 | 1,485 | 1,485 | -4.81% | 16,400 | - | -2.94% | - | - |
| 05/12 | 1,575 | 1,580 | 1,555 | 1,560 | -1.27% | 11,800 | - | +1.83% | - | - |
| 05/11 | 1,600 | 1,600 | 1,560 | 1,580 | -0.32% | 11,400 | - | +3.2% | - | - |
| 05/10 | 1,575 | 1,590 | 1,575 | 1,585 | +0.63% | 6,200 | - | +3.66% | - | - |
| 05/09 | 1,575 | 1,580 | 1,565 | 1,575 | +0.64% | 8,600 | - | +3.14% | - | - |
| 05/06 | 1,575 | 1,575 | 1,545 | 1,565 | -0.63% | 10,400 | - | +2.62% | - | - |
| 05/02 | 1,560 | 1,580 | 1,560 | 1,575 | +1.94% | 11,400 | - | +3.41% | - | - |
| 04/28 | 1,535 | 1,560 | 1,535 | 1,545 | +0.65% | 16,400 | - | +1.58% | - | - |
| 04/27 | 1,545 | 1,560 | 1,530 | 1,535 | -0.32% | 13,000 | - | +0.99% | - | - |
| 04/26 | 1,550 | 1,555 | 1,535 | 1,540 | -0.65% | 11,400 | - | +1.32% | - | - |
| 04/25 | 1,560 | 1,575 | 1,540 | 1,550 | 0% | 11,600 | - | +1.91% | - | - |
| 04/22 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 11,200 | - | +2.18% | - | - |
| 04/21 | 1,525 | 1,540 | 1,525 | 1,530 | +0.66% | 8,000 | - | +1.19% | - | - |
| 04/20 | 1,540 | 1,540 | 1,515 | 1,520 | -0.33% | 11,400 | - | +1% | - | - |
| 04/19 | 1,535 | 1,550 | 1,525 | 1,525 | -0.97% | 11,800 | - | +2.21% | - | - |
| 04/18 | 1,530 | 1,560 | 1,530 | 1,540 | +0.65% | 10,400 | - | +3.29% | - | - |
| 04/15 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 13,600 | - | +2.34% | - | - |
| 04/14 | 1,500 | 1,540 | 1,500 | 1,530 | +2% | 14,400 | - | +2.07% | - | - |
| 04/13 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 9,600 | - | -0.2% | - | - |
