株価チャート
2011/04/06～2011/12/29
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 | 7/1, 株式併合 10→1 |
| 2011 |
| 12/29 | 1,520 | 1,570 | 1,520 | 1,570 | +1.29% | 200 | - | +2.61% | - | - |
| 12/26 | 1,520 | 1,550 | 1,520 | 1,550 | +0.65% | 500 | - | +1.24% | - | - |
| 12/21 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 100 | - | +0.33% | - | - |
| 12/20 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 200 | - | +0.85% | - | - |
| 12/16 | 1,550 | 1,550 | 1,530 | 1,530 | +1.32% | 200 | - | -0.65% | - | - |
| 12/13 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | -2.27% | - | - |
| 12/09 | 1,510 | 1,510 | 1,510 | 1,510 | -3.21% | 100 | - | -2.77% | - | - |
| 12/05 | 1,560 | 1,560 | 1,560 | 1,560 | -3.11% | 300 | - | +0.26% | - | - |
| 12/02 | 1,610 | 1,610 | 1,610 | 1,610 | +10.27% | 100 | - | +3.34% | - | - |
| 12/01 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 1,500 | - | -6.23% | - | - |
| 11/30 | 1,420 | 1,450 | 1,420 | 1,450 | 0% | 1,100 | - | -7.29% | - | - |
| 11/29 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | -7.64% | - | - |
| 11/28 | 1,430 | 1,430 | 1,430 | 1,430 | -2.72% | 1,100 | - | -9.26% | - | - |
| 11/24 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 100 | - | -7.14% | - | - |
| 11/21 | 1,450 | 1,500 | 1,450 | 1,500 | 0% | 200 | - | -5.54% | - | - |
| 11/18 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -5.9% | - | - |
| 11/17 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 300 | - | -6.31% | - | - |
| 11/16 | 1,520 | 1,520 | 1,520 | 1,520 | +2.01% | 100 | - | -5.47% | - | - |
| 11/14 | 1,530 | 1,530 | 1,480 | 1,490 | -5.1% | 8,000 | - | -7.68% | - | - |
| 11/11 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 100 | - | -3.15% | - | - |
| 11/09 | 1,560 | 1,580 | 1,520 | 1,580 | -1.86% | 700 | - | -2.71% | - | - |
| 10/28 | 1,610 | 1,610 | 1,610 | 1,610 | +1.26% | 100 | - | -0.98% | - | - |
| 10/26 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | - | -2.27% | - | - |
| 10/24 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | -1.84% | - | - |
| 10/20 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 200 | - | -2.45% | - | - |
| 10/19 | 1,610 | 1,610 | 1,610 | 1,610 | -1.83% | 100 | - | -1.59% | - | - |
| 10/13 | 1,640 | 1,640 | 1,640 | 1,640 | +3.14% | 200 | - | 0% | - | - |
| 10/05 | 1,590 | 1,590 | 1,590 | 1,590 | -3.05% | 100 | - | -3.23% | - | - |
| 10/04 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 200 | - | -0.55% | - | - |
| 09/28 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | - | -0.18% | - | - |
| 09/22 | 1,600 | 1,700 | 1,600 | 1,700 | +6.25% | 700 | - | +2.66% | - | - |
| 09/20 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 300 | - | -3.44% | - | - |
| 09/16 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 200 | - | -3.67% | - | - |
| 09/14 | 1,590 | 1,590 | 1,590 | 1,590 | -1.85% | 100 | - | -4.5% | - | - |
| 09/13 | 1,610 | 1,620 | 1,610 | 1,620 | +1.25% | 300 | - | -2.94% | - | - |
| 09/08 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 500 | - | -4.31% | - | - |
| 09/02 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 300 | - | -3.94% | - | - |
| 08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -4.76% | - | - |
| 08/22 | 1,660 | 1,660 | 1,600 | 1,600 | -3.61% | 700 | - | -4.99% | - | - |
| 08/19 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | -1.66% | - | - |
| 08/18 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | - | -1.18% | - | - |
| 08/17 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | - | -0.59% | - | - |
| 08/16 | 1,670 | 1,670 | 1,660 | 1,670 | +0.6% | 300 | - | -1.36% | - | - |
| 08/15 | 1,650 | 1,670 | 1,650 | 1,660 | +0.61% | 300 | - | -2.12% | - | - |
| 08/10 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 100 | - | -2.77% | - | - |
| 08/09 | 1,600 | 1,610 | 1,570 | 1,610 | -2.42% | 500 | - | -5.24% | - | - |
| 08/08 | 1,640 | 1,650 | 1,630 | 1,650 | -0.6% | 300 | - | -3.11% | - | - |
| 08/05 | 1,610 | 1,660 | 1,600 | 1,660 | +3.11% | 1,500 | - | -2.58% | - | - |
| 08/04 | 1,720 | 1,720 | 1,610 | 1,610 | -6.4% | 2,400 | - | -5.63% | - | - |
| 08/03 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | - | +0.47% | - | - |
| 08/02 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | - | +0.41% | - | - |
| 08/01 | 1,720 | 1,720 | 1,720 | 1,720 | -1.15% | 200 | - | +0.35% | - | - |
| 07/28 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 1,200 | - | +1.4% | - | - |
| 07/26 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 300 | - | +1.52% | - | - |
| 07/25 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 100 | - | +1.17% | - | - |
| 07/22 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | - | +0.12% | - | - |
| 07/21 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | -0.29% | - | - |
| 07/20 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 700 | - | -0.23% | - | - |
| 07/19 | 1,680 | 1,690 | 1,680 | 1,690 | -0.59% | 200 | - | -0.88% | - | - |
| 07/15 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | -0.35% | - | - |
| 07/14 | 1,690 | 1,700 | 1,690 | 1,700 | -0.58% | 300 | - | -0.47% | - | - |
| 07/13 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 300 | - | 0% | - | - |
| 07/12 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -0.82% | - | - |
| 07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 100 | - | -1.05% | - | - |
| 07/05 | 1,720 | 1,720 | 1,720 | 1,720 | +2.99% | 200 | - | +0.12% | - | - |
| 07/04 | 1,700 | 1,710 | 1,670 | 1,670 | -4.02% | 500 | - | -2.62% | - | - |
| 07/01 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | - | +1.52% | - | - |
| 06/27 | 1,760 | 1,760 | 1,740 | 1,740 | +2.35% | 500 | - | +1.81% | - | - |
| 06/22 | 1,700 | 1,700 | 1,660 | 1,700 | 0% | 300 | - | -0.23% | - | - |
| 06/21 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | 0% | - | - |
| 06/16 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 200 | - | +0.71% | - | - |
| 06/10 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 1,200 | - | -0.83% | - | - |
| 06/07 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 100 | - | +0.47% | - | - |
| 06/02 | 1,750 | 1,750 | 1,680 | 1,750 | 0% | 2,300 | - | +3.55% | - | - |
| 06/01 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +3.86% | - | - |
| 05/31 | 1,740 | 1,750 | 1,740 | 1,750 | -0.57% | 300 | - | +4.17% | - | - |
| 05/30 | 1,750 | 1,760 | 1,750 | 1,760 | +4.14% | 600 | - | +4.95% | - | - |
| 05/27 | 1,660 | 1,690 | 1,650 | 1,690 | +1.81% | 800 | - | +1.08% | - | - |
| 05/26 | 1,630 | 1,660 | 1,630 | 1,660 | 0% | 200 | - | -0.6% | - | - |
| 05/25 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 300 | - | -0.42% | - | - |
| 05/23 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 100 | - | -0.84% | - | - |
| 05/20 | 1,720 | 1,730 | 1,670 | 1,670 | -2.91% | 1,200 | - | +0.6% | - | - |
| 05/19 | 1,750 | 1,750 | 1,720 | 1,720 | +0.58% | 300 | - | +3.74% | - | - |
| 05/17 | 1,710 | 1,710 | 1,710 | 1,710 | -2.29% | 100 | - | +3.39% | - | - |
| 05/16 | 1,740 | 1,750 | 1,740 | 1,750 | -1.13% | 300 | - | +6.19% | - | - |
| 05/13 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 100 | - | +8.06% | - | - |
| 05/11 | 1,750 | 1,800 | 1,750 | 1,800 | 0% | 600 | - | +10.77% | - | - |
| 05/10 | 1,730 | 1,800 | 1,730 | 1,800 | +6.51% | 2,200 | - | +11.94% | - | - |
| 05/09 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 500 | - | +5.69% | - | - |
| 05/06 | 1,630 | 1,650 | 1,630 | 1,650 | 0% | 300 | - | +2.87% | - | - |
| 05/02 | 1,630 | 1,650 | 1,630 | 1,650 | +1.85% | 200 | - | +2.36% | - | - |
| 04/28 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | - | 0% | - | - |
| 04/21 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 300 | - | -1.23% | - | - |
| 04/18 | 1,650 | 1,650 | 1,610 | 1,610 | -1.23% | 200 | - | -1.83% | - | - |
| 04/14 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -1.27% | - | - |
| 04/13 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | -1.81% | - | - |
| 04/12 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -2.16% | - | - |
| 04/11 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -2.69% | - | - |
| 04/08 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 100 | - | -3.32% | - | - |
| 04/06 | 1,640 | 1,640 | 1,640 | 1,640 | -1.8% | 500 | - | -3.3% | - | - |
