株価チャート
2011/07/14~2011/12/08
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 |
---|
2019 | 10/1, 株式併合 10→1 |
2011 |
12/08 | 1,250 | 1,260 | 1,230 | 1,250 | -1.57% | 83,500 | - | +4.6% | - | - |
12/07 | 1,230 | 1,270 | 1,220 | 1,270 | +4.1% | 84,950 | - | +6.01% | - | - |
12/06 | 1,270 | 1,270 | 1,220 | 1,220 | -4.69% | 93,800 | - | +1.41% | - | - |
12/05 | 1,250 | 1,280 | 1,250 | 1,280 | +3.23% | 70,550 | - | +5.87% | - | - |
12/02 | 1,230 | 1,260 | 1,220 | 1,240 | +1.64% | 136,000 | - | +2.31% | - | - |
12/01 | 1,220 | 1,250 | 1,200 | 1,220 | +3.39% | 196,700 | - | +0.33% | - | - |
11/30 | 1,190 | 1,200 | 1,160 | 1,180 | -1.67% | 112,550 | - | -3.44% | - | - |
11/29 | 1,180 | 1,200 | 1,160 | 1,200 | +3.45% | 152,150 | - | -2.28% | - | - |
11/28 | 1,120 | 1,170 | 1,120 | 1,160 | +5.45% | 123,100 | - | -5.92% | - | - |
11/25 | 1,100 | 1,120 | 1,100 | 1,100 | +0.92% | 57,650 | - | -11.29% | - | - |
11/24 | 1,100 | 1,110 | 1,090 | 1,090 | -3.54% | 92,950 | - | -12.73% | - | - |
11/22 | 1,090 | 1,140 | 1,080 | 1,130 | +0.89% | 83,950 | - | -10.25% | - | - |
11/21 | 1,160 | 1,160 | 1,110 | 1,120 | -3.45% | 113,750 | - | -11.74% | - | - |
11/18 | 1,170 | 1,180 | 1,160 | 1,160 | -2.52% | 63,900 | - | -9.23% | - | - |
11/17 | 1,150 | 1,210 | 1,150 | 1,190 | +2.59% | 160,050 | - | -7.47% | - | - |
11/16 | 1,210 | 1,210 | 1,160 | 1,160 | -3.33% | 120,150 | - | -10.08% | - | - |
11/15 | 1,220 | 1,220 | 1,170 | 1,200 | -4% | 162,500 | - | -7.41% | - | - |
11/14 | 1,180 | 1,290 | 1,170 | 1,250 | +7.76% | 340,050 | - | -3.77% | - | - |
11/11 | 1,170 | 1,180 | 1,150 | 1,160 | 0% | 84,000 | - | -10.77% | - | - |
11/10 | 1,160 | 1,170 | 1,140 | 1,160 | -3.33% | 140,950 | - | -10.91% | - | - |
11/09 | 1,190 | 1,210 | 1,170 | 1,200 | +1.69% | 147,400 | - | -8.12% | - | - |
11/08 | 1,210 | 1,220 | 1,170 | 1,180 | -2.48% | 205,100 | - | -9.92% | - | - |
11/07 | 1,260 | 1,270 | 1,210 | 1,210 | -4.72% | 214,800 | - | -8.05% | - | - |
11/04 | 1,290 | 1,310 | 1,260 | 1,270 | 0% | 147,100 | - | -3.86% | - | - |
11/02 | 1,290 | 1,300 | 1,270 | 1,270 | -4.51% | 232,000 | - | -4.01% | - | - |
11/01 | 1,380 | 1,390 | 1,330 | 1,330 | -5% | 200,800 | - | +0.61% | - | - |
10/31 | 1,380 | 1,440 | 1,380 | 1,400 | +2.19% | 478,350 | - | +6.46% | - | - |
10/28 | 1,380 | 1,390 | 1,360 | 1,370 | +0.74% | 240,100 | - | +4.5% | - | - |
10/27 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 76,750 | - | +3.82% | - | - |
10/26 | 1,330 | 1,350 | 1,320 | 1,340 | -0.74% | 58,850 | - | +2.29% | - | - |
10/25 | 1,360 | 1,360 | 1,320 | 1,350 | +0.75% | 67,950 | - | +2.82% | - | - |
10/24 | 1,360 | 1,360 | 1,330 | 1,340 | +0.75% | 80,050 | - | +2.06% | - | - |
10/21 | 1,320 | 1,340 | 1,310 | 1,330 | +0.76% | 52,800 | - | +1.37% | - | - |
10/20 | 1,350 | 1,350 | 1,310 | 1,320 | -1.49% | 92,400 | - | +0.61% | - | - |
10/19 | 1,350 | 1,370 | 1,320 | 1,340 | 0% | 112,450 | - | +1.98% | - | - |
10/18 | 1,330 | 1,360 | 1,330 | 1,340 | -2.19% | 99,700 | - | +1.9% | - | - |
10/17 | 1,370 | 1,370 | 1,350 | 1,370 | +2.24% | 155,300 | - | +4.02% | - | - |
10/14 | 1,340 | 1,350 | 1,330 | 1,340 | -1.47% | 159,300 | - | +1.67% | - | - |
10/13 | 1,320 | 1,370 | 1,320 | 1,360 | +3.82% | 292,150 | - | +2.87% | - | - |
10/12 | 1,280 | 1,320 | 1,270 | 1,310 | +0.77% | 131,950 | - | -1.65% | - | - |
10/11 | 1,320 | 1,320 | 1,300 | 1,300 | +1.56% | 127,600 | - | -3.42% | - | - |
10/07 | 1,300 | 1,310 | 1,280 | 1,280 | +0.79% | 211,450 | - | -6.09% | - | - |
10/06 | 1,240 | 1,290 | 1,230 | 1,270 | +4.96% | 233,050 | - | -7.97% | - | - |
10/05 | 1,290 | 1,290 | 1,200 | 1,210 | -4.72% | 193,150 | - | -13.39% | - | - |
10/04 | 1,250 | 1,280 | 1,220 | 1,270 | -2.31% | 215,100 | - | -11% | - | - |
10/03 | 1,290 | 1,310 | 1,240 | 1,300 | -1.52% | 299,900 | - | -10.53% | - | - |
09/30 | 1,330 | 1,350 | 1,310 | 1,320 | -1.49% | 206,100 | 204億5648万 | -10.57% | 24.38 | 0.54 |
09/29 | 1,280 | 1,360 | 1,270 | 1,340 | +1.52% | 240,100 | - | -10.49% | - | - |
09/28 | 1,280 | 1,320 | 1,270 | 1,320 | +7.32% | 270,850 | - | -13.1% | - | - |
09/27 | 1,230 | 1,230 | 1,200 | 1,230 | +5.13% | 229,900 | - | -20.13% | - | - |
09/26 | 1,290 | 1,290 | 1,160 | 1,170 | -9.3% | 499,200 | - | -25.38% | - | - |
09/22 | 1,310 | 1,330 | 1,290 | 1,290 | -3.73% | 202,100 | - | -19.48% | - | - |
09/21 | 1,370 | 1,380 | 1,310 | 1,340 | -2.9% | 448,350 | - | -17.84% | - | - |
09/20 | 1,380 | 1,390 | 1,360 | 1,380 | -1.43% | 252,850 | - | -16.87% | - | - |
09/16 | 1,370 | 1,400 | 1,360 | 1,400 | +3.7% | 601,750 | - | -17.06% | - | - |
09/15 | 1,350 | 1,360 | 1,320 | 1,350 | +3.05% | 393,100 | - | -21.14% | - | - |
09/14 | 1,340 | 1,370 | 1,310 | 1,310 | -2.96% | 1,330,350 | - | -24.67% | - | - |
09/13 | 1,350 | 1,380 | 1,330 | 1,350 | 0% | 438,050 | - | -23.64% | - | - |
09/12 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 426,150 | - | -24.75% | - | - |
09/09 | 1,370 | 1,400 | 1,340 | 1,380 | 0% | 431,850 | - | -24.22% | - | - |
09/08 | 1,410 | 1,420 | 1,380 | 1,380 | -1.43% | 417,400 | - | -25.45% | - | - |
09/07 | 1,450 | 1,450 | 1,390 | 1,400 | -2.1% | 1,134,100 | - | -25.77% | - | - |
09/06 | 1,570 | 1,580 | 1,410 | 1,430 | -11.18% | 1,666,350 | - | -25.56% | - | - |
09/05 | 1,660 | 1,660 | 1,610 | 1,610 | -4.17% | 435,350 | - | -17.77% | - | - |
09/02 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 263,450 | - | -15.45% | - | - |
09/01 | 1,710 | 1,720 | 1,690 | 1,710 | +0.59% | 457,850 | - | -15.01% | - | - |
08/31 | 1,690 | 1,710 | 1,670 | 1,700 | 0% | 1,050,800 | - | -16.26% | - | - |
08/30 | 1,670 | 1,730 | 1,650 | 1,700 | -13.71% | 2,004,400 | - | -17.11% | - | - |
08/29 | 1,950 | 2,020 | 1,910 | 1,970 | +2.6% | 106,950 | - | -4.92% | - | - |
08/26 | 1,890 | 1,930 | 1,870 | 1,920 | +2.13% | 74,050 | - | -7.78% | - | - |
08/25 | 1,860 | 1,930 | 1,860 | 1,880 | +2.17% | 52,150 | - | -10.22% | - | - |
08/24 | 1,940 | 1,950 | 1,830 | 1,840 | -2.65% | 133,300 | - | -12.71% | - | - |
08/23 | 1,860 | 1,890 | 1,830 | 1,890 | +3.28% | 89,250 | - | -10.89% | - | - |
08/22 | 1,910 | 1,960 | 1,820 | 1,830 | -5.67% | 106,350 | - | -14.17% | - | - |
08/19 | 1,980 | 1,990 | 1,940 | 1,940 | -3.48% | 133,800 | - | -9.6% | - | - |
08/18 | 2,050 | 2,050 | 2,000 | 2,010 | -0.99% | 93,200 | - | -6.82% | - | - |
08/17 | 2,010 | 2,040 | 2,010 | 2,030 | -0.98% | 65,750 | - | -6.15% | - | - |
08/16 | 2,070 | 2,080 | 2,030 | 2,050 | -1.44% | 72,350 | - | -5.4% | - | - |
08/15 | 2,050 | 2,080 | 2,020 | 2,080 | +2.97% | 106,700 | - | -4.28% | - | - |
08/12 | 2,060 | 2,060 | 2,010 | 2,020 | +0.5% | 88,100 | - | -7.3% | - | - |
08/11 | 1,970 | 2,020 | 1,960 | 2,010 | -1.95% | 125,050 | - | -8.09% | - | - |
08/10 | 2,080 | 2,090 | 2,020 | 2,050 | +2.5% | 139,600 | - | -6.52% | - | - |
08/09 | 1,920 | 2,020 | 1,880 | 2,000 | -0.5% | 248,000 | - | -8.93% | - | - |
08/08 | 2,120 | 2,140 | 1,990 | 2,010 | -6.07% | 214,000 | - | -8.72% | - | - |
08/05 | 2,140 | 2,170 | 2,100 | 2,140 | -4.89% | 147,050 | - | -2.99% | - | - |
08/04 | 2,270 | 2,300 | 2,240 | 2,250 | -1.32% | 99,050 | - | +1.99% | - | - |
08/03 | 2,300 | 2,300 | 2,250 | 2,280 | -2.56% | 155,600 | - | +3.54% | - | - |
08/02 | 2,330 | 2,350 | 2,310 | 2,340 | -0.43% | 130,600 | - | +6.65% | - | - |
08/01 | 2,320 | 2,390 | 2,320 | 2,350 | +2.17% | 298,400 | - | +7.6% | - | - |
07/29 | 2,270 | 2,350 | 2,240 | 2,300 | +5.99% | 733,600 | - | +5.8% | - | - |
07/28 | 2,200 | 2,220 | 2,160 | 2,170 | -2.25% | 102,050 | - | +0.18% | - | - |
07/27 | 2,220 | 2,220 | 2,190 | 2,220 | -0.45% | 82,250 | - | +2.64% | - | - |
07/26 | 2,210 | 2,230 | 2,210 | 2,230 | +1.36% | 49,900 | - | +3.48% | - | - |
07/25 | 2,230 | 2,230 | 2,200 | 2,200 | -1.79% | 44,150 | - | +2.52% | - | - |
07/22 | 2,240 | 2,250 | 2,230 | 2,240 | +0.9% | 78,900 | - | +4.72% | - | - |
07/21 | 2,190 | 2,250 | 2,190 | 2,220 | +2.3% | 151,050 | - | +4.13% | - | - |
07/20 | 2,190 | 2,190 | 2,140 | 2,170 | +0.93% | 117,200 | - | +2.02% | - | - |
07/19 | 2,160 | 2,170 | 2,140 | 2,150 | -1.38% | 67,900 | - | +1.22% | - | - |
07/15 | 2,200 | 2,220 | 2,160 | 2,180 | -2.24% | 148,400 | - | +2.83% | - | - |
07/14 | 2,170 | 2,310 | 2,170 | 2,230 | +3.72% | 405,050 | - | +5.34% | - | - |