株価チャート
2011/01/05~2011/07/29
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 |
---|
2016 | 2/1, 株式併合 5→1 |
2011 |
07/29 | 975 | 975 | 970 | 970 | -0.51% | 600 | - | -4.34% | - | - |
07/28 | 975 | 975 | 975 | 975 | -1.02% | 2,600 | - | -3.94% | - | - |
07/27 | 1,040 | 1,040 | 980 | 985 | -7.08% | 2,800 | - | -3.05% | - | - |
07/26 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 1,000 | - | +4.23% | - | - |
07/25 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 2,400 | - | +2.56% | - | - |
07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | - | +3.86% | - | - |
07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | - | +4.27% | - | - |
07/20 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,000 | - | +4.58% | - | - |
07/19 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +3.9% | - | - |
07/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | +4.31% | - | - |
07/12 | 1,020 | 1,045 | 1,020 | 1,040 | +0.48% | 1,200 | - | +4.52% | - | - |
07/08 | 1,035 | 1,035 | 1,035 | 1,035 | +0.98% | 2,800 | - | +4.33% | - | - |
07/07 | 1,025 | 1,025 | 1,025 | 1,025 | +0.49% | 200 | - | +3.54% | - | - |
07/04 | 1,020 | 1,025 | 1,015 | 1,020 | +1.49% | 1,600 | - | +3.24% | - | - |
06/30 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 200 | - | +1.93% | - | - |
06/29 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 400 | - | +1.52% | - | - |
06/28 | 1,025 | 1,025 | 1,010 | 1,010 | 0% | 2,600 | - | +2.75% | - | - |
06/27 | 1,015 | 1,015 | 1,010 | 1,010 | +1% | 1,600 | - | +3.06% | - | - |
06/24 | 1,005 | 1,005 | 1,000 | 1,000 | +0.5% | 600 | - | +2.46% | - | - |
06/23 | 995 | 995 | 995 | 995 | 0% | 400 | - | +2.26% | - | - |
06/22 | 995 | 995 | 995 | 995 | +2.58% | 200 | - | +2.47% | - | - |
06/20 | 970 | 970 | 970 | 970 | -3% | 200 | - | +0.21% | - | - |
06/16 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 200 | - | +3.41% | - | - |
06/13 | 1,005 | 1,005 | 975 | 975 | -3.47% | 400 | - | +0.93% | - | - |
05/31 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 400 | - | +4.77% | - | - |
05/30 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 1,800 | - | +4.47% | - | - |
05/27 | 995 | 1,000 | 995 | 1,000 | 0% | 600 | - | +4.28% | - | - |
05/25 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 1,000 | - | +4.49% | - | - |
05/24 | 970 | 980 | 970 | 980 | +0.51% | 400 | - | +2.62% | - | - |
05/19 | 945 | 975 | 940 | 975 | +2.09% | 800 | - | +2.31% | - | - |
05/13 | 980 | 980 | 945 | 955 | 0% | 800 | - | +0.53% | - | - |
05/11 | 955 | 955 | 955 | 955 | -2.55% | 200 | - | +0.74% | - | - |
05/10 | 980 | 980 | 980 | 980 | +3.16% | 400 | - | +3.7% | - | - |
05/06 | 950 | 950 | 950 | 950 | -2.56% | 200 | - | +1.28% | - | - |
05/02 | 965 | 975 | 965 | 975 | +1.04% | 400 | - | +4.61% | - | - |
04/28 | 1,010 | 1,010 | 965 | 965 | -2.03% | 6,200 | - | +4.55% | - | - |
04/27 | 985 | 985 | 985 | 985 | 0% | 1,400 | - | +7.3% | - | - |
04/26 | 980 | 985 | 980 | 985 | +1.03% | 600 | - | +7.53% | - | - |
04/25 | 985 | 985 | 975 | 975 | +1.04% | 2,200 | - | +6.67% | - | - |
04/22 | 955 | 965 | 955 | 965 | +1.05% | 2,200 | - | +5.58% | - | - |
04/19 | 930 | 955 | 930 | 955 | +2.69% | 600 | - | +4.49% | - | - |
04/15 | 930 | 930 | 930 | 930 | 0% | 400 | - | +1.53% | - | - |
04/14 | 930 | 930 | 930 | 930 | +1.09% | 600 | - | +1.31% | - | - |
04/13 | 925 | 925 | 920 | 920 | -2.13% | 600 | - | 0% | - | - |
04/08 | 930 | 940 | 930 | 940 | +1.08% | 400 | - | +1.84% | - | - |
04/07 | 920 | 930 | 920 | 930 | -1.59% | 600 | - | +0.54% | - | - |
04/06 | 945 | 945 | 945 | 945 | -1.05% | 400 | - | +1.94% | - | - |
04/05 | 945 | 955 | 945 | 955 | +1.06% | 400 | - | +2.8% | - | - |
04/04 | 945 | 945 | 945 | 945 | 0% | 400 | - | +1.61% | - | - |
04/01 | 945 | 945 | 945 | 945 | 0% | 200 | - | +1.39% | - | - |
03/29 | 950 | 950 | 945 | 945 | -0.53% | 600 | - | +1.18% | - | - |
03/28 | 970 | 970 | 950 | 950 | +0.53% | 2,200 | - | +1.6% | - | - |
03/25 | 945 | 945 | 945 | 945 | +2.72% | 1,200 | - | +0.96% | - | - |
03/24 | 920 | 920 | 920 | 920 | +1.1% | 400 | - | -1.81% | - | - |
03/23 | 930 | 930 | 910 | 910 | 0% | 800 | - | -2.99% | - | - |
03/22 | 885 | 910 | 885 | 910 | +5.81% | 600 | - | -3.19% | - | - |
03/18 | 840 | 860 | 840 | 860 | +5.52% | 800 | - | -8.7% | - | - |
03/17 | 815 | 815 | 815 | 815 | +1.88% | 800 | - | -13.76% | - | - |
03/16 | 760 | 800 | 760 | 800 | +5.26% | 800 | - | -15.88% | - | - |
03/15 | 810 | 815 | 725 | 760 | -8.43% | 4,200 | - | -20.5% | - | - |
03/14 | 920 | 920 | 805 | 830 | -10.75% | 3,800 | - | -13.9% | - | - |
03/11 | 930 | 930 | 930 | 930 | -2.11% | 200 | - | -4.12% | - | - |
03/10 | 950 | 950 | 950 | 950 | -0.52% | 200 | - | -2.26% | - | - |
03/09 | 960 | 965 | 955 | 955 | -1.04% | 1,800 | - | -1.95% | - | - |
03/07 | 975 | 975 | 950 | 965 | -3.98% | 3,600 | - | -0.92% | - | - |
03/04 | 990 | 1,020 | 990 | 1,005 | +1.52% | 7,400 | - | +3.08% | - | - |
03/03 | 990 | 990 | 985 | 990 | 0% | 800 | - | +1.64% | - | - |
03/02 | 990 | 990 | 990 | 990 | 0% | 200 | - | +1.64% | - | - |
03/01 | 985 | 990 | 975 | 990 | +1.02% | 2,600 | - | +1.64% | - | - |
02/28 | 1,010 | 1,010 | 980 | 980 | -1.01% | 4,400 | - | +0.72% | - | - |
02/25 | 1,000 | 1,000 | 980 | 990 | 0% | 2,800 | - | +1.75% | - | - |
02/24 | 990 | 995 | 990 | 990 | 0% | 1,600 | - | +1.85% | - | - |
02/23 | 990 | 990 | 990 | 990 | 0% | 1,400 | - | +1.96% | - | - |
02/22 | 990 | 990 | 980 | 990 | 0% | 2,600 | - | +2.06% | - | - |
02/21 | 980 | 990 | 980 | 990 | +2.59% | 1,200 | - | +2.17% | - | - |
02/17 | 980 | 980 | 965 | 965 | -0.52% | 600 | - | -0.21% | - | - |
02/16 | 970 | 970 | 970 | 970 | 0% | 400 | - | +0.31% | - | - |
02/15 | 970 | 970 | 970 | 970 | +0.52% | 200 | - | +0.41% | - | - |
02/09 | 965 | 965 | 965 | 965 | +1.58% | 600 | - | 0% | - | - |
02/07 | 950 | 950 | 950 | 950 | 0% | 400 | - | -1.55% | - | - |
02/04 | 955 | 955 | 950 | 950 | +1.06% | 600 | - | -1.55% | - | - |
02/02 | 940 | 940 | 940 | 940 | -2.08% | 400 | - | -2.49% | - | - |
01/31 | 935 | 960 | 935 | 960 | +2.67% | 400 | - | -0.31% | - | - |
01/28 | 975 | 975 | 935 | 935 | -3.11% | 2,400 | - | -2.81% | - | - |
01/27 | 955 | 965 | 955 | 965 | -1.53% | 1,800 | - | +0.31% | - | - |
01/26 | 980 | 980 | 980 | 980 | -0.51% | 800 | - | +2.08% | - | - |
01/25 | 985 | 985 | 985 | 985 | +0.51% | 1,600 | - | +2.82% | - | - |
01/24 | 975 | 985 | 960 | 980 | +0.51% | 1,600 | - | +2.62% | - | - |
01/21 | 985 | 985 | 975 | 975 | -0.51% | 1,400 | - | +2.31% | - | - |
01/20 | 990 | 990 | 980 | 980 | -0.51% | 1,200 | - | +3.16% | - | - |
01/19 | 985 | 985 | 980 | 985 | +0.51% | 1,200 | - | +4.01% | - | - |
01/18 | 980 | 980 | 980 | 980 | -0.51% | 200 | - | +3.7% | - | - |
01/17 | 985 | 985 | 985 | 985 | 0% | 200 | - | +4.23% | - | - |
01/14 | 980 | 985 | 980 | 985 | +0.51% | 400 | - | +4.45% | - | - |
01/13 | 975 | 980 | 975 | 980 | +1.55% | 800 | - | +4.14% | - | - |
01/12 | 975 | 975 | 965 | 965 | 0% | 2,000 | - | +2.77% | - | - |
01/11 | 970 | 970 | 955 | 965 | +1.58% | 3,400 | - | +3.1% | - | - |
01/07 | 950 | 950 | 950 | 950 | -1.55% | 200 | - | +1.82% | - | - |
01/06 | 965 | 965 | 960 | 965 | +1.05% | 1,200 | - | +3.65% | - | - |
01/05 | 955 | 955 | 955 | 955 | 0% | 400 | - | +2.8% | - | - |