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 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2011 |
| 12/30 | 3,200 | 3,230 | 3,185 | 3,230 | +1.25% | 489,600 | - | -1.46% | - | - |
| 12/29 | 3,190 | 3,200 | 3,160 | 3,190 | -1.09% | 654,400 | - | -2.57% | - | - |
| 12/28 | 3,250 | 3,265 | 3,220 | 3,225 | -3.15% | 655,000 | - | -1.44% | - | - |
| 12/27 | 3,340 | 3,365 | 3,315 | 3,330 | -0.3% | 768,000 | - | +1.99% | - | - |
| 12/26 | 3,325 | 3,345 | 3,295 | 3,340 | +1.21% | 1,038,000 | - | +2.64% | - | - |
| 12/22 | 3,265 | 3,305 | 3,260 | 3,300 | +1.07% | 834,200 | - | +1.76% | - | - |
| 12/21 | 3,235 | 3,275 | 3,235 | 3,265 | +2.03% | 729,200 | - | +0.99% | - | - |
| 12/20 | 3,180 | 3,220 | 3,175 | 3,200 | +0.16% | 653,800 | - | -0.93% | - | - |
| 12/19 | 3,205 | 3,225 | 3,165 | 3,195 | -2.14% | 821,000 | - | -1.05% | - | - |
| 12/16 | 3,235 | 3,280 | 3,205 | 3,265 | +0.62% | 985,400 | - | +1.24% | - | - |
| 12/15 | 3,280 | 3,300 | 3,230 | 3,245 | -2.84% | 1,523,200 | - | +0.96% | - | - |
| 12/14 | 3,300 | 3,345 | 3,270 | 3,340 | +0.6% | 1,131,200 | - | +4.08% | - | - |
| 12/13 | 3,270 | 3,350 | 3,270 | 3,320 | -0.3% | 828,000 | - | +3.75% | - | - |
| 12/12 | 3,330 | 3,365 | 3,310 | 3,330 | +1.52% | 793,400 | - | +4.36% | - | - |
| 12/09 | 3,250 | 3,300 | 3,250 | 3,280 | -1.8% | 1,532,600 | - | +2.79% | - | - |
| 12/08 | 3,310 | 3,355 | 3,285 | 3,340 | -1.33% | 739,000 | - | +4.7% | - | - |
| 12/07 | 3,300 | 3,390 | 3,300 | 3,385 | +3.04% | 1,075,400 | - | +6.05% | - | - |
| 12/06 | 3,335 | 3,350 | 3,270 | 3,285 | -2.09% | 747,000 | - | +2.78% | - | - |
| 12/05 | 3,400 | 3,400 | 3,340 | 3,355 | 0% | 884,200 | - | +4.65% | - | - |
| 12/02 | 3,310 | 3,360 | 3,295 | 3,355 | +1.21% | 886,200 | - | +4.39% | - | - |
| 12/01 | 3,305 | 3,340 | 3,275 | 3,315 | +2.95% | 1,300,400 | - | +2.82% | - | - |
| 11/30 | 3,225 | 3,270 | 3,155 | 3,220 | -2.72% | 2,067,000 | - | -0.37% | - | - |
| 11/29 | 3,215 | 3,325 | 3,200 | 3,310 | +3.92% | 1,143,600 | - | +1.88% | - | - |
| 11/28 | 3,245 | 3,265 | 3,180 | 3,185 | +1.27% | 1,267,400 | - | -2.27% | - | - |
| 11/25 | 3,090 | 3,185 | 3,090 | 3,145 | +0.16% | 1,531,400 | - | -3.91% | - | - |
| 11/24 | 3,050 | 3,170 | 3,015 | 3,140 | +0.16% | 1,674,600 | - | -4.62% | - | - |
| 11/22 | 3,005 | 3,150 | 2,980 | 3,135 | +3.13% | 1,555,400 | - | -5.37% | - | - |
| 11/21 | 3,030 | 3,060 | 3,015 | 3,040 | -0.33% | 756,800 | - | -8.98% | - | - |
| 11/18 | 3,035 | 3,075 | 3,020 | 3,050 | -1.13% | 1,053,800 | - | -9.33% | - | - |
| 11/17 | 3,030 | 3,095 | 2,990 | 3,085 | +1.82% | 1,752,000 | - | -9% | - | - |
| 11/16 | 3,120 | 3,135 | 3,015 | 3,030 | -5.46% | 1,782,000 | - | -11.22% | - | - |
| 11/15 | 3,165 | 3,230 | 3,155 | 3,205 | +1.42% | 1,162,000 | - | -6.72% | - | - |
| 11/14 | 3,180 | 3,245 | 3,155 | 3,160 | +2.1% | 1,690,600 | - | -8.33% | - | - |
| 11/11 | 3,030 | 3,105 | 2,990 | 3,095 | +3.17% | 1,793,800 | - | -10.52% | - | - |
| 11/10 | 3,025 | 3,030 | 2,975 | 3,000 | -4% | 1,899,200 | - | -13.67% | - | - |
| 11/09 | 3,135 | 3,140 | 3,080 | 3,125 | +0.64% | 1,524,800 | - | -10.66% | - | - |
| 11/08 | 3,125 | 3,165 | 3,085 | 3,105 | -0.16% | 1,543,600 | - | -11.79% | - | - |
| 11/07 | 3,215 | 3,220 | 3,075 | 3,110 | -6.18% | 2,804,000 | - | -12.34% | - | - |
| 11/04 | 3,305 | 3,400 | 3,280 | 3,315 | +1.53% | 1,289,000 | - | -7.3% | - | - |
| 11/02 | 3,300 | 3,310 | 3,250 | 3,265 | -3.26% | 1,983,400 | - | -9.15% | - | - |
| 11/01 | 3,480 | 3,480 | 3,350 | 3,375 | -3.57% | 1,931,000 | - | -6.48% | - | - |
| 10/31 | 3,515 | 3,565 | 3,500 | 3,500 | -0.85% | 1,221,600 | - | -3.13% | - | - |
| 10/28 | 3,635 | 3,645 | 3,525 | 3,530 | -0.7% | 1,147,200 | - | -2.49% | - | - |
| 10/27 | 3,545 | 3,585 | 3,460 | 3,555 | -1.39% | 1,908,000 | - | -2.15% | - | - |
| 10/26 | 3,500 | 3,620 | 3,465 | 3,605 | +2.56% | 1,008,000 | - | -1.04% | - | - |
| 10/25 | 3,650 | 3,655 | 3,515 | 3,515 | -3.43% | 1,248,600 | - | -3.67% | - | - |
| 10/24 | 3,610 | 3,650 | 3,605 | 3,640 | +2.1% | 612,600 | - | -0.33% | - | - |
| 10/21 | 3,565 | 3,610 | 3,550 | 3,565 | +0.56% | 443,400 | - | -2.3% | - | - |
| 10/20 | 3,575 | 3,605 | 3,535 | 3,545 | -1.8% | 541,400 | - | -2.82% | - | - |
| 10/19 | 3,675 | 3,695 | 3,585 | 3,610 | -1.23% | 870,000 | - | -1.04% | - | - |
| 10/18 | 3,695 | 3,695 | 3,620 | 3,655 | -4.07% | 972,200 | - | +0.25% | - | - |
| 10/17 | 3,725 | 3,845 | 3,700 | 3,810 | +4.1% | 1,152,800 | - | +4.58% | - | - |
| 10/14 | 3,710 | 3,715 | 3,650 | 3,660 | -0.68% | 909,400 | - | +0.72% | - | - |
| 10/13 | 3,740 | 3,750 | 3,660 | 3,685 | +0.27% | 716,400 | - | +1.57% | - | - |
| 10/12 | 3,590 | 3,685 | 3,520 | 3,675 | +1.94% | 846,400 | - | +1.35% | - | - |
| 10/11 | 3,510 | 3,610 | 3,510 | 3,605 | +4.04% | 1,234,200 | - | -0.66% | - | - |
| 10/07 | 3,545 | 3,550 | 3,455 | 3,465 | 0% | 1,994,000 | - | -4.73% | - | - |
| 10/06 | 3,560 | 3,575 | 3,455 | 3,465 | -1% | 1,419,400 | - | -5.02% | - | - |
| 10/05 | 3,585 | 3,590 | 3,480 | 3,500 | -1.96% | 1,403,200 | - | -4.37% | - | - |
| 10/04 | 3,575 | 3,595 | 3,535 | 3,570 | -2.72% | 1,511,400 | - | -2.65% | - | - |
| 10/03 | 3,720 | 3,725 | 3,580 | 3,670 | -3.67% | 1,022,400 | - | 0% | - | - |
| 09/30 | 3,855 | 3,865 | 3,770 | 3,810 | 0% | 1,124,400 | 9042億6989万 | +3.81% | 9.49 | 1.19 |
| 09/29 | 3,750 | 3,820 | 3,720 | 3,810 | +1.46% | 905,800 | - | +4.07% | - | - |
| 09/28 | 3,685 | 3,770 | 3,660 | 3,755 | +2.88% | 1,001,200 | - | +2.74% | - | - |
| 09/27 | 3,560 | 3,650 | 3,545 | 3,650 | +4.89% | 887,200 | - | +0.03% | - | - |
| 09/26 | 3,585 | 3,585 | 3,460 | 3,480 | -5.31% | 1,725,000 | - | -4.63% | - | - |
| 09/22 | 3,810 | 3,820 | 3,670 | 3,675 | -4.42% | 1,532,200 | - | +0.33% | - | - |
| 09/21 | 3,800 | 3,880 | 3,785 | 3,845 | +1.05% | 1,554,600 | - | +4.68% | - | - |
| 09/20 | 3,740 | 3,825 | 3,705 | 3,805 | +1.47% | 1,570,400 | - | +3.48% | - | - |
| 09/16 | 3,705 | 3,785 | 3,675 | 3,750 | +3.88% | 1,285,400 | - | +1.9% | - | - |
| 09/15 | 3,560 | 3,645 | 3,560 | 3,610 | +1.69% | 918,400 | - | -2.01% | - | - |
| 09/14 | 3,560 | 3,625 | 3,535 | 3,550 | -0.14% | 876,000 | - | -3.92% | - | - |
| 09/13 | 3,575 | 3,575 | 3,505 | 3,555 | +0.85% | 1,078,800 | - | -4.28% | - | - |
| 09/12 | 3,520 | 3,525 | 3,460 | 3,525 | -1.12% | 927,800 | - | -5.5% | - | - |
| 09/09 | 3,555 | 3,575 | 3,550 | 3,565 | -0.56% | 1,186,000 | - | -4.96% | - | - |
| 09/08 | 3,635 | 3,635 | 3,560 | 3,585 | +0.28% | 566,200 | - | -5.03% | - | - |
| 09/07 | 3,590 | 3,610 | 3,570 | 3,575 | +1.71% | 756,400 | - | -6% | - | - |
| 09/06 | 3,585 | 3,585 | 3,510 | 3,515 | -3.3% | 1,106,000 | - | -8.3% | - | - |
| 09/05 | 3,660 | 3,695 | 3,630 | 3,635 | -3.07% | 753,400 | - | -6.05% | - | - |
| 09/02 | 3,785 | 3,795 | 3,740 | 3,750 | -1.57% | 715,000 | - | -3.92% | - | - |
| 09/01 | 3,750 | 3,810 | 3,740 | 3,810 | +1.87% | 825,200 | - | -3.1% | - | - |
| 08/31 | 3,740 | 3,745 | 3,685 | 3,740 | -0.4% | 811,600 | - | -5.58% | - | - |
| 08/30 | 3,715 | 3,785 | 3,710 | 3,755 | +2.18% | 873,200 | - | -6.05% | - | - |
| 08/29 | 3,665 | 3,710 | 3,605 | 3,675 | +0.27% | 719,200 | - | -8.94% | - | - |
| 08/26 | 3,665 | 3,675 | 3,615 | 3,665 | 0% | 916,000 | - | -10.08% | - | - |
| 08/25 | 3,610 | 3,715 | 3,600 | 3,665 | +2.23% | 1,090,000 | - | -11% | - | - |
| 08/24 | 3,700 | 3,715 | 3,575 | 3,585 | -1.92% | 882,200 | - | -13.76% | - | - |
| 08/23 | 3,635 | 3,665 | 3,600 | 3,655 | +1.67% | 1,011,600 | - | -12.98% | - | - |
| 08/22 | 3,635 | 3,675 | 3,585 | 3,595 | -1.78% | 983,400 | - | -15.15% | - | - |
| 08/19 | 3,740 | 3,760 | 3,655 | 3,660 | -4.69% | 1,224,600 | - | -14.49% | - | - |
| 08/18 | 3,900 | 3,905 | 3,835 | 3,840 | -1.92% | 793,400 | - | -11.11% | - | - |
| 08/17 | 3,925 | 3,930 | 3,890 | 3,915 | -0.51% | 609,200 | - | -10.08% | - | - |
| 08/16 | 3,925 | 3,980 | 3,915 | 3,935 | +1.16% | 652,200 | - | -10.22% | - | - |
| 08/15 | 3,930 | 3,930 | 3,870 | 3,890 | +0.91% | 664,800 | - | -11.91% | - | - |
| 08/12 | 3,920 | 3,945 | 3,835 | 3,855 | -0.9% | 953,000 | - | -13.43% | - | - |
| 08/11 | 3,900 | 3,955 | 3,855 | 3,890 | -2.87% | 1,087,200 | - | -13.36% | - | - |
| 08/10 | 4,050 | 4,070 | 3,985 | 4,005 | +1.01% | 941,200 | - | -11.57% | - | - |
| 08/09 | 3,900 | 3,970 | 3,810 | 3,965 | -1.98% | 2,026,200 | - | -13.03% | - | - |
| 08/08 | 4,115 | 4,120 | 4,040 | 4,045 | -2.76% | 1,301,800 | - | -11.89% | - | - |
| 08/05 | 4,185 | 4,200 | 4,110 | 4,160 | -2.92% | 1,599,600 | - | -9.9% | - | - |
