株価チャート
2011/07/04～2011/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2011 |
| 12/30 | 1,000 | 1,025 | 1,000 | 1,025 | +2.5% | 1,600 | - | +0.29% | - | - |
| 12/29 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 200 | - | -2.06% | - | - |
| 12/27 | 1,040 | 1,040 | 1,040 | 1,040 | +0.48% | 400 | - | +1.86% | - | - |
| 12/26 | 1,015 | 1,040 | 1,015 | 1,035 | +2.48% | 800 | - | +1.57% | - | - |
| 12/22 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | -0.79% | - | - |
| 12/19 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 400 | - | -1.86% | - | - |
| 12/16 | 1,015 | 1,015 | 1,015 | 1,015 | -0.98% | 200 | - | -0.39% | - | - |
| 12/15 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +0.59% | - | - |
| 12/14 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +0.59% | - | - |
| 12/13 | 1,025 | 1,025 | 1,025 | 1,025 | -1.44% | 800 | - | +0.69% | - | - |
| 12/12 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,000 | - | +2.16% | - | - |
| 12/09 | 1,045 | 1,045 | 1,040 | 1,040 | -0.48% | 400 | - | +2.26% | - | - |
| 12/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | - | +2.85% | - | - |
| 12/07 | 1,050 | 1,050 | 1,045 | 1,045 | +1.95% | 400 | - | +2.96% | - | - |
| 12/06 | 1,015 | 1,025 | 1,015 | 1,025 | +0.99% | 600 | - | +0.99% | - | - |
| 12/02 | 1,040 | 1,040 | 1,015 | 1,015 | -2.4% | 800 | - | 0% | - | - |
| 12/01 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | +2.46% | - | - |
| 11/30 | 1,035 | 1,040 | 1,010 | 1,040 | +0.97% | 2,400 | - | +2.46% | - | - |
| 11/28 | 1,010 | 1,050 | 1,000 | 1,030 | +3% | 2,000 | - | +1.48% | - | - |
| 11/25 | 985 | 1,000 | 985 | 1,000 | +1.52% | 400 | - | -1.48% | - | - |
| 11/21 | 1,000 | 1,000 | 985 | 985 | -1.99% | 600 | - | -3.05% | - | - |
| 11/18 | 1,030 | 1,030 | 1,005 | 1,005 | -3.37% | 600 | - | -1.28% | - | - |
| 11/16 | 1,030 | 1,040 | 1,010 | 1,040 | +2.97% | 1,200 | - | +2.16% | - | - |
| 11/15 | 1,025 | 1,130 | 1,010 | 1,010 | +1% | 2,200 | - | -0.69% | - | - |
| 11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -1.67% | - | - |
| 11/11 | 995 | 1,005 | 995 | 1,000 | +1.52% | 2,800 | - | -1.77% | - | - |
| 11/10 | 1,015 | 1,015 | 985 | 985 | -1.5% | 2,000 | - | -3.34% | - | - |
| 11/09 | 1,005 | 1,005 | 1,000 | 1,000 | -0.99% | 2,200 | - | -2.06% | - | - |
| 11/08 | 1,025 | 1,025 | 1,010 | 1,010 | -1.46% | 1,000 | - | -1.27% | - | - |
| 11/07 | 1,010 | 1,025 | 1,010 | 1,025 | +0.99% | 600 | - | 0% | - | - |
| 11/04 | 1,015 | 1,015 | 1,010 | 1,015 | +0.5% | 800 | - | -1.07% | - | - |
| 11/02 | 1,010 | 1,010 | 1,010 | 1,010 | -0.49% | 400 | - | -1.75% | - | - |
| 11/01 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 600 | - | -1.46% | - | - |
| 10/31 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 400 | - | -1.65% | - | - |
| 10/28 | 1,000 | 1,025 | 1,000 | 1,015 | -0.49% | 18,000 | - | -1.74% | - | - |
| 10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | - | -1.26% | - | - |
| 10/25 | 1,015 | 1,020 | 1,015 | 1,020 | 0% | 1,400 | - | -1.26% | - | - |
| 10/24 | 1,020 | 1,020 | 1,020 | 1,020 | -0.49% | 400 | - | -1.26% | - | - |
| 10/21 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 400 | - | -0.87% | - | - |
| 10/19 | 1,025 | 1,025 | 1,020 | 1,025 | -0.49% | 600 | - | -0.87% | - | - |
| 10/18 | 1,030 | 1,030 | 1,030 | 1,030 | -0.48% | 200 | - | -0.48% | - | - |
| 10/17 | 1,035 | 1,040 | 1,035 | 1,035 | 0% | 1,200 | - | -0.1% | - | - |
| 10/14 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 200 | - | -0.29% | - | - |
| 10/13 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | - | -0.96% | - | - |
| 10/12 | 1,010 | 1,030 | 1,010 | 1,030 | 0% | 1,200 | - | -1.15% | - | - |
| 10/11 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 1,400 | - | -1.34% | - | - |
| 10/07 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 1,400 | - | -3.44% | - | - |
| 10/06 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,600 | - | -3.15% | - | - |
| 10/04 | 1,020 | 1,020 | 1,015 | 1,015 | -0.98% | 600 | - | -3.24% | - | - |
| 09/30 | 1,040 | 1,040 | 1,015 | 1,025 | +0.49% | 1,800 | 16億9842万 | -2.47% | 5.44 | 0.56 |
| 09/27 | 1,050 | 1,050 | 1,020 | 1,020 | -2.39% | 1,400 | - | -3.13% | - | - |
| 09/26 | 1,045 | 1,045 | 1,045 | 1,045 | +1.46% | 200 | - | -0.95% | - | - |
| 09/22 | 1,030 | 1,030 | 1,030 | 1,030 | -2.83% | 200 | - | -2.65% | - | - |
| 09/21 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 200 | - | -0.09% | - | - |
| 09/20 | 1,060 | 1,060 | 1,060 | 1,060 | -1.4% | 600 | - | -0.28% | - | - |
| 09/16 | 1,065 | 1,075 | 1,065 | 1,075 | +1.42% | 600 | - | +1.03% | - | - |
| 09/15 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 200 | - | -0.66% | - | - |
| 09/14 | 1,060 | 1,060 | 1,060 | 1,060 | +1.44% | 1,000 | - | -0.84% | - | - |
| 09/13 | 1,045 | 1,045 | 1,030 | 1,045 | +2.96% | 2,600 | - | -2.7% | - | - |
| 09/12 | 1,045 | 1,045 | 1,000 | 1,015 | 0% | 3,800 | - | -5.93% | - | - |
| 09/09 | 1,025 | 1,025 | 1,015 | 1,015 | 0% | 1,800 | - | -6.45% | - | - |
| 09/08 | 1,030 | 1,045 | 1,015 | 1,015 | -2.4% | 1,400 | - | -7.14% | - | - |
| 09/07 | 1,040 | 1,040 | 1,040 | 1,040 | +0.48% | 400 | - | -5.54% | - | - |
| 09/06 | 1,040 | 1,040 | 1,035 | 1,035 | -0.96% | 1,600 | - | -6.5% | - | - |
| 09/05 | 1,050 | 1,050 | 1,045 | 1,045 | -1.42% | 1,400 | - | -6.19% | - | - |
| 09/02 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,200 | - | -5.53% | - | - |
| 09/01 | 1,080 | 1,080 | 1,070 | 1,070 | -1.38% | 600 | - | -5.14% | - | - |
| 08/31 | 1,095 | 1,095 | 1,085 | 1,085 | -0.91% | 1,200 | - | -4.32% | - | - |
| 08/30 | 1,075 | 1,095 | 1,070 | 1,095 | +2.34% | 2,400 | - | -3.86% | - | - |
| 08/29 | 1,075 | 1,075 | 1,070 | 1,070 | -0.93% | 600 | - | -6.47% | - | - |
| 08/26 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,400 | - | -6.17% | - | - |
| 08/25 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 600 | - | -8.23% | - | - |
| 08/24 | 1,065 | 1,065 | 1,055 | 1,055 | +0.48% | 400 | - | -9.13% | - | - |
| 08/23 | 1,080 | 1,080 | 1,050 | 1,050 | -1.87% | 1,000 | - | -10.1% | - | - |
| 08/22 | 1,085 | 1,085 | 1,070 | 1,070 | -1.38% | 1,200 | - | -8.86% | - | - |
| 08/19 | 1,100 | 1,120 | 1,075 | 1,085 | -1.81% | 2,000 | - | -8.05% | - | - |
| 08/18 | 1,110 | 1,110 | 1,105 | 1,105 | -0.45% | 800 | - | -6.83% | - | - |
| 08/17 | 1,115 | 1,145 | 1,110 | 1,110 | -0.45% | 2,600 | - | -6.64% | - | - |
| 08/10 | 1,115 | 1,115 | 1,115 | 1,115 | +2.76% | 200 | - | -6.54% | - | - |
| 08/09 | 1,115 | 1,115 | 1,065 | 1,085 | -5.24% | 800 | - | -9.28% | - | - |
| 08/08 | 1,145 | 1,145 | 1,105 | 1,145 | +1.78% | 1,200 | - | -4.74% | - | - |
| 08/05 | 1,145 | 1,145 | 1,125 | 1,125 | -3.43% | 1,400 | - | -6.48% | - | - |
| 08/04 | 1,185 | 1,190 | 1,165 | 1,165 | -1.27% | 1,000 | - | -3.4% | - | - |
| 08/03 | 1,185 | 1,185 | 1,180 | 1,180 | +0.43% | 400 | - | -2.24% | - | - |
| 07/29 | 1,185 | 1,195 | 1,175 | 1,175 | -2.49% | 1,200 | - | -2.89% | - | - |
| 07/28 | 1,215 | 1,215 | 1,205 | 1,205 | 0% | 400 | - | -0.33% | - | - |
| 07/26 | 1,205 | 1,205 | 1,205 | 1,205 | -0.41% | 200 | - | -0.17% | - | - |
| 07/25 | 1,265 | 1,265 | 1,210 | 1,210 | 0% | 400 | - | +0.5% | - | - |
| 07/22 | 1,225 | 1,225 | 1,210 | 1,210 | -1.22% | 400 | - | +0.83% | - | - |
| 07/19 | 1,230 | 1,230 | 1,225 | 1,225 | -0.41% | 400 | - | +2.42% | - | - |
| 07/15 | 1,225 | 1,230 | 1,225 | 1,230 | +2.07% | 400 | - | +3.27% | - | - |
| 07/14 | 1,205 | 1,205 | 1,205 | 1,205 | -1.63% | 200 | - | +1.6% | - | - |
| 07/13 | 1,225 | 1,225 | 1,225 | 1,225 | +1.66% | 400 | - | +3.73% | - | - |
| 07/12 | 1,205 | 1,205 | 1,205 | 1,205 | -3.21% | 200 | - | +2.38% | - | - |
| 07/11 | 1,230 | 1,250 | 1,230 | 1,245 | +4.18% | 800 | - | +6.05% | - | - |
| 07/08 | 1,215 | 1,215 | 1,195 | 1,195 | -1.24% | 800 | - | +2.22% | - | - |
| 07/07 | 1,210 | 1,210 | 1,210 | 1,210 | -0.41% | 400 | - | +3.77% | - | - |
| 07/06 | 1,210 | 1,215 | 1,210 | 1,215 | +0.41% | 400 | - | +4.56% | - | - |
| 07/05 | 1,220 | 1,225 | 1,210 | 1,210 | -1.22% | 1,000 | - | +4.49% | - | - |
| 07/04 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | - | +5.88% | - | - |
