株価チャート
2011/07/06~2011/11/30
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 | 6/1, 株式併合 10→1 |
2011 |
11/30 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 18,400 | 91億9019万 | -3.5% | 10.27 | 0.54 |
11/29 | 1,370 | 1,380 | 1,350 | 1,370 | +1.48% | 24,300 | - | -2.35% | - | - |
11/28 | 1,320 | 1,370 | 1,310 | 1,350 | +2.27% | 52,900 | - | -3.98% | - | - |
11/25 | 1,360 | 1,420 | 1,310 | 1,320 | -0.75% | 107,600 | - | -6.25% | - | - |
11/24 | 1,300 | 1,350 | 1,290 | 1,330 | +0.76% | 30,300 | - | -5.87% | - | - |
11/22 | 1,310 | 1,340 | 1,300 | 1,320 | -0.75% | 19,800 | - | -6.91% | - | - |
11/21 | 1,340 | 1,380 | 1,320 | 1,330 | -1.48% | 46,600 | - | -6.67% | - | - |
11/18 | 1,270 | 1,380 | 1,270 | 1,350 | +3.85% | 72,000 | - | -5.59% | - | - |
11/17 | 1,280 | 1,320 | 1,250 | 1,300 | +0.78% | 57,800 | - | -9.72% | - | - |
11/16 | 1,330 | 1,340 | 1,290 | 1,290 | -4.44% | 56,500 | - | -10.97% | - | - |
11/15 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 28,200 | - | -7.22% | - | - |
11/14 | 1,390 | 1,410 | 1,370 | 1,400 | +3.7% | 34,200 | - | -3.85% | - | - |
11/11 | 1,370 | 1,370 | 1,330 | 1,350 | -1.46% | 31,400 | - | -7.15% | - | - |
11/10 | 1,370 | 1,380 | 1,350 | 1,370 | -3.52% | 36,900 | - | -5.65% | - | - |
11/09 | 1,440 | 1,460 | 1,410 | 1,420 | -0.7% | 52,000 | - | -2.14% | - | - |
11/08 | 1,480 | 1,480 | 1,420 | 1,430 | -4.03% | 30,600 | - | -1.38% | - | - |
11/07 | 1,450 | 1,490 | 1,440 | 1,490 | +3.47% | 48,700 | - | +2.62% | - | - |
11/04 | 1,480 | 1,480 | 1,410 | 1,440 | +0.7% | 52,700 | - | -0.96% | - | - |
11/02 | 1,420 | 1,450 | 1,390 | 1,430 | -2.05% | 55,900 | - | -1.79% | - | - |
11/01 | 1,500 | 1,510 | 1,460 | 1,460 | -2.67% | 39,600 | - | +0.27% | - | - |
10/31 | 1,550 | 1,570 | 1,500 | 1,500 | -2.6% | 63,900 | - | +3.23% | - | - |
10/28 | 1,540 | 1,560 | 1,520 | 1,540 | +1.99% | 92,600 | - | +5.91% | - | - |
10/27 | 1,540 | 1,540 | 1,480 | 1,510 | 0% | 56,100 | - | +3.64% | - | - |
10/26 | 1,450 | 1,530 | 1,440 | 1,510 | +3.42% | 60,700 | - | +3.35% | - | - |
10/25 | 1,480 | 1,520 | 1,450 | 1,460 | 0% | 62,100 | - | -0.48% | - | - |
10/24 | 1,450 | 1,460 | 1,440 | 1,460 | +2.1% | 27,800 | - | -0.95% | - | - |
10/21 | 1,390 | 1,430 | 1,390 | 1,430 | +1.42% | 31,400 | - | -3.31% | - | - |
10/20 | 1,440 | 1,440 | 1,380 | 1,410 | -2.76% | 62,900 | - | -5.24% | - | - |
10/19 | 1,480 | 1,500 | 1,450 | 1,450 | -0.68% | 39,000 | - | -3.01% | - | - |
10/18 | 1,430 | 1,480 | 1,430 | 1,460 | -1.35% | 43,800 | - | -2.8% | - | - |
10/17 | 1,520 | 1,520 | 1,460 | 1,480 | +0.68% | 70,800 | - | -1.99% | - | - |
10/14 | 1,490 | 1,520 | 1,450 | 1,470 | -8.13% | 214,300 | - | -3.16% | - | - |
10/13 | 1,630 | 1,680 | 1,570 | 1,600 | +5.96% | 355,100 | - | +4.85% | - | - |
10/12 | 1,440 | 1,540 | 1,430 | 1,510 | +4.14% | 91,300 | - | -1.44% | - | - |
10/11 | 1,430 | 1,450 | 1,410 | 1,450 | +5.07% | 50,200 | - | -5.97% | - | - |
10/07 | 1,360 | 1,390 | 1,350 | 1,380 | +3.76% | 34,600 | - | -11.2% | - | - |
10/06 | 1,320 | 1,350 | 1,320 | 1,330 | +2.31% | 18,700 | - | -15.29% | - | - |
10/05 | 1,370 | 1,370 | 1,290 | 1,300 | -3.7% | 48,400 | - | -18.29% | - | - |
10/04 | 1,360 | 1,370 | 1,330 | 1,350 | -3.57% | 62,600 | - | -16.2% | - | - |
10/03 | 1,430 | 1,440 | 1,380 | 1,400 | -5.41% | 66,600 | - | -14.06% | - | - |
09/30 | 1,540 | 1,550 | 1,470 | 1,480 | -3.27% | 45,600 | - | -9.92% | - | - |
09/29 | 1,450 | 1,560 | 1,440 | 1,530 | +2% | 48,100 | - | -7.38% | - | - |
09/28 | 1,460 | 1,510 | 1,460 | 1,500 | +4.9% | 41,100 | - | -9.53% | - | - |
09/27 | 1,470 | 1,470 | 1,410 | 1,430 | +3.62% | 54,800 | - | -14.17% | - | - |
09/26 | 1,520 | 1,540 | 1,370 | 1,380 | -10.39% | 68,400 | - | -17.95% | - | - |
09/22 | 1,580 | 1,590 | 1,530 | 1,540 | -4.35% | 40,200 | - | -9.52% | - | - |
09/21 | 1,620 | 1,630 | 1,610 | 1,610 | 0% | 10,900 | - | -6.34% | - | - |
09/20 | 1,640 | 1,640 | 1,600 | 1,610 | -3.01% | 21,400 | - | -6.94% | - | - |
09/16 | 1,640 | 1,680 | 1,640 | 1,660 | +2.47% | 40,900 | - | -4.54% | - | - |
09/15 | 1,630 | 1,640 | 1,610 | 1,620 | +1.25% | 20,700 | - | -6.95% | - | - |
09/14 | 1,660 | 1,670 | 1,600 | 1,600 | -3.03% | 35,800 | - | -8.41% | - | - |
09/13 | 1,610 | 1,670 | 1,590 | 1,650 | +3.77% | 46,900 | - | -6.04% | - | - |
09/12 | 1,610 | 1,630 | 1,590 | 1,590 | -2.45% | 41,600 | - | -9.81% | - | - |
09/09 | 1,650 | 1,690 | 1,620 | 1,630 | -1.21% | 54,400 | - | -8.12% | - | - |
09/08 | 1,690 | 1,700 | 1,630 | 1,650 | -1.79% | 63,800 | - | -7.41% | - | - |
09/07 | 1,700 | 1,720 | 1,650 | 1,680 | +0.6% | 60,100 | - | -6.35% | - | - |
09/06 | 1,740 | 1,760 | 1,670 | 1,670 | -4.57% | 53,900 | - | -7.53% | - | - |
09/05 | 1,730 | 1,750 | 1,720 | 1,750 | 0% | 24,900 | - | -3.85% | - | - |
09/02 | 1,750 | 1,770 | 1,730 | 1,750 | -1.13% | 50,500 | - | -4.58% | - | - |
09/01 | 1,800 | 1,810 | 1,760 | 1,770 | -0.56% | 65,000 | - | -4.12% | - | - |
08/31 | 1,830 | 1,830 | 1,780 | 1,780 | -3.26% | 29,400 | 121億1744万 | -4.15% | 13.54 | 0.72 |
08/30 | 1,830 | 1,850 | 1,820 | 1,840 | +2.22% | 27,500 | - | -1.5% | - | - |
08/29 | 1,820 | 1,830 | 1,800 | 1,800 | 0% | 24,900 | - | -4.2% | - | - |
08/26 | 1,760 | 1,800 | 1,730 | 1,800 | +2.27% | 78,600 | - | -4.76% | - | - |
08/25 | 1,700 | 1,800 | 1,700 | 1,760 | +4.14% | 63,300 | - | -7.47% | - | - |
08/24 | 1,730 | 1,750 | 1,680 | 1,690 | -0.59% | 83,500 | - | -11.8% | - | - |
08/23 | 1,720 | 1,750 | 1,670 | 1,700 | 0% | 60,200 | - | -12.1% | - | - |
08/22 | 1,800 | 1,830 | 1,700 | 1,700 | -6.59% | 63,400 | - | -12.95% | - | - |
08/19 | 1,850 | 1,870 | 1,820 | 1,820 | -3.7% | 43,600 | - | -7.71% | - | - |
08/18 | 1,930 | 1,950 | 1,880 | 1,890 | -3.57% | 69,000 | - | -4.83% | - | - |
08/17 | 1,870 | 1,960 | 1,850 | 1,960 | +4.26% | 101,400 | - | -2.2% | - | - |
08/16 | 1,860 | 1,880 | 1,850 | 1,880 | +2.73% | 65,000 | - | -6.79% | - | - |
08/15 | 1,760 | 1,840 | 1,760 | 1,830 | +6.4% | 81,400 | - | -10.12% | - | - |
08/12 | 1,790 | 1,820 | 1,710 | 1,720 | -2.82% | 85,400 | - | -16.18% | - | - |
08/11 | 1,760 | 1,790 | 1,750 | 1,770 | -2.75% | 87,100 | - | -14.49% | - | - |
08/10 | 1,860 | 1,880 | 1,810 | 1,820 | -0.55% | 74,600 | - | -12.75% | - | - |
08/09 | 1,800 | 1,840 | 1,720 | 1,830 | -1.08% | 142,000 | - | -12.86% | - | - |
08/08 | 1,850 | 1,900 | 1,820 | 1,850 | 0% | 86,900 | - | -12.41% | - | - |
08/05 | 1,850 | 1,890 | 1,830 | 1,850 | -4.64% | 94,400 | - | -12.86% | - | - |
08/04 | 1,980 | 2,000 | 1,930 | 1,940 | -1.52% | 73,000 | - | -9.01% | - | - |
08/03 | 1,980 | 1,990 | 1,950 | 1,970 | -2.96% | 52,700 | - | -7.9% | - | - |
08/02 | 2,060 | 2,070 | 2,010 | 2,030 | -2.87% | 68,800 | - | -5.32% | - | - |
08/01 | 2,040 | 2,100 | 2,040 | 2,090 | +1.95% | 51,700 | - | -2.7% | - | - |
07/29 | 2,060 | 2,080 | 2,040 | 2,050 | -0.49% | 53,700 | - | -4.74% | - | - |
07/28 | 2,010 | 2,070 | 2,000 | 2,060 | 0% | 87,700 | - | -4.45% | - | - |
07/27 | 2,080 | 2,100 | 2,050 | 2,060 | -1.9% | 71,700 | - | -4.41% | - | - |
07/26 | 2,090 | 2,110 | 2,070 | 2,100 | +0.96% | 58,400 | - | -2.46% | - | - |
07/25 | 2,070 | 2,120 | 2,070 | 2,080 | -1.42% | 54,200 | - | -2.99% | - | - |
07/22 | 2,120 | 2,120 | 2,080 | 2,110 | +0.48% | 117,800 | - | -1.12% | - | - |
07/21 | 2,170 | 2,170 | 2,090 | 2,100 | -1.41% | 119,400 | - | -1.18% | - | - |
07/20 | 2,210 | 2,220 | 2,120 | 2,130 | -2.74% | 141,800 | - | +0.66% | - | - |
07/19 | 2,140 | 2,220 | 2,140 | 2,190 | +1.39% | 150,200 | - | +3.99% | - | - |
07/15 | 2,140 | 2,190 | 2,120 | 2,160 | -0.92% | 234,100 | - | +3.25% | - | - |
07/14 | 2,300 | 2,320 | 2,140 | 2,180 | -6.44% | 643,100 | - | +4.81% | - | - |
07/13 | 2,290 | 2,400 | 2,280 | 2,330 | +1.75% | 621,200 | - | +12.67% | - | - |
07/12 | 2,330 | 2,350 | 2,260 | 2,290 | -2.55% | 390,300 | - | +11.71% | - | - |
07/11 | 2,260 | 2,350 | 2,250 | 2,350 | +4.44% | 672,800 | - | +15.65% | - | - |
07/08 | 2,180 | 2,270 | 2,160 | 2,250 | +4.17% | 345,800 | - | +11.77% | - | - |
07/07 | 2,150 | 2,210 | 2,150 | 2,160 | -0.46% | 146,000 | - | +8.05% | - | - |
07/06 | 2,160 | 2,170 | 2,130 | 2,170 | +0.46% | 65,700 | - | +9.05% | - | - |