株価チャート
2011/07/15～2011/12/09
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 12/09 | 1,410 | 1,420 | 1,370 | 1,410 | -2.08% | 8,500 | - | +5.86% | - | - |
| 12/08 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 1,400 | - | +8.35% | - | - |
| 12/07 | 1,410 | 1,430 | 1,400 | 1,430 | +1.42% | 5,400 | - | +8.01% | - | - |
| 12/06 | 1,440 | 1,460 | 1,410 | 1,410 | -0.7% | 13,500 | - | +6.5% | - | - |
| 12/05 | 1,400 | 1,420 | 1,400 | 1,420 | +2.9% | 2,600 | - | +7.33% | - | - |
| 12/02 | 1,370 | 1,390 | 1,370 | 1,380 | -0.72% | 4,900 | - | +4.55% | - | - |
| 12/01 | 1,390 | 1,410 | 1,370 | 1,390 | +2.96% | 8,600 | - | +5.46% | - | - |
| 11/30 | 1,350 | 1,370 | 1,340 | 1,350 | 0% | 3,900 | - | +2.51% | - | - |
| 11/29 | 1,340 | 1,380 | 1,330 | 1,350 | +0.75% | 6,600 | - | +2.43% | - | - |
| 11/28 | 1,340 | 1,340 | 1,320 | 1,340 | +3.08% | 2,200 | - | +1.75% | - | - |
| 11/25 | 1,310 | 1,330 | 1,300 | 1,300 | -0.76% | 6,800 | - | -1.22% | - | - |
| 11/24 | 1,350 | 1,350 | 1,280 | 1,310 | -2.24% | 21,400 | - | -0.68% | - | - |
| 11/22 | 1,310 | 1,360 | 1,300 | 1,340 | +2.29% | 14,200 | - | +1.36% | - | - |
| 11/21 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 4,200 | - | -0.98% | - | - |
| 11/18 | 1,270 | 1,300 | 1,260 | 1,300 | +0.78% | 4,100 | - | -1.96% | - | - |
| 11/17 | 1,240 | 1,290 | 1,240 | 1,290 | +1.57% | 2,500 | - | -3.01% | - | - |
| 11/16 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 1,900 | - | -4.87% | - | - |
| 11/15 | 1,280 | 1,300 | 1,280 | 1,290 | 0% | 3,300 | - | -3.8% | - | - |
| 11/14 | 1,290 | 1,290 | 1,280 | 1,290 | +0.78% | 1,600 | - | -3.95% | - | - |
| 11/11 | 1,290 | 1,290 | 1,270 | 1,280 | +1.59% | 3,500 | - | -4.76% | - | - |
| 11/10 | 1,250 | 1,320 | 1,240 | 1,260 | 0% | 6,400 | - | -6.46% | - | - |
| 11/09 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 2,400 | - | -6.8% | - | - |
| 11/08 | 1,290 | 1,300 | 1,250 | 1,270 | -2.31% | 8,800 | - | -6.48% | - | - |
| 11/07 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 4,600 | - | -4.76% | - | - |
| 11/04 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 6,600 | - | -3.79% | - | - |
| 11/02 | 1,320 | 1,320 | 1,300 | 1,320 | -0.75% | 6,400 | - | -4.14% | - | - |
| 11/01 | 1,320 | 1,340 | 1,310 | 1,330 | -5.67% | 26,600 | - | -3.48% | - | - |
| 10/31 | 1,410 | 1,430 | 1,410 | 1,410 | +1.44% | 2,700 | - | +2.47% | - | - |
| 10/28 | 1,390 | 1,400 | 1,370 | 1,390 | +2.96% | 5,900 | - | +1.24% | - | - |
| 10/27 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 2,400 | - | -1.68% | - | - |
| 10/26 | 1,320 | 1,340 | 1,320 | 1,340 | -0.74% | 900 | - | -2.62% | - | - |
| 10/25 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 800 | - | -2.17% | - | - |
| 10/24 | 1,360 | 1,380 | 1,340 | 1,380 | +3.76% | 1,400 | - | -0.14% | - | - |
| 10/21 | 1,340 | 1,340 | 1,330 | 1,330 | +0.76% | 600 | - | -3.69% | - | - |
| 10/20 | 1,350 | 1,360 | 1,320 | 1,320 | -3.65% | 3,100 | - | -4.69% | - | - |
| 10/19 | 1,380 | 1,390 | 1,370 | 1,370 | 0% | 700 | - | -1.3% | - | - |
| 10/18 | 1,380 | 1,390 | 1,360 | 1,370 | -0.72% | 2,500 | - | -1.58% | - | - |
| 10/17 | 1,410 | 1,410 | 1,380 | 1,380 | +0.73% | 1,200 | - | -1.15% | - | - |
| 10/14 | 1,400 | 1,410 | 1,370 | 1,370 | -2.84% | 3,800 | - | -2.14% | - | - |
| 10/13 | 1,430 | 1,440 | 1,410 | 1,410 | -0.7% | 2,400 | - | +0.36% | - | - |
| 10/12 | 1,370 | 1,420 | 1,370 | 1,420 | +0.71% | 2,200 | - | +0.85% | - | - |
| 10/11 | 1,390 | 1,410 | 1,370 | 1,410 | +4.44% | 2,500 | - | -0.14% | - | - |
| 10/07 | 1,340 | 1,350 | 1,340 | 1,350 | +2.27% | 1,300 | - | -4.66% | - | - |
| 10/06 | 1,360 | 1,360 | 1,320 | 1,320 | -1.49% | 2,700 | - | -7.11% | - | - |
| 10/05 | 1,400 | 1,400 | 1,320 | 1,340 | -2.9% | 2,000 | - | -6.16% | - | - |
| 10/04 | 1,390 | 1,390 | 1,380 | 1,380 | -2.13% | 1,800 | - | -3.63% | - | - |
| 10/03 | 1,410 | 1,430 | 1,390 | 1,410 | -3.42% | 6,200 | - | -1.74% | - | - |
| 09/30 | 1,480 | 1,480 | 1,440 | 1,460 | -0.68% | 3,900 | 62億2254万 | +1.67% | 18.67 | 0.47 |
| 09/29 | 1,410 | 1,470 | 1,410 | 1,470 | +1.38% | 4,600 | - | +2.51% | - | - |
| 09/28 | 1,330 | 1,450 | 1,330 | 1,450 | +7.41% | 5,100 | - | +1.12% | - | - |
| 09/27 | 1,300 | 1,400 | 1,290 | 1,350 | +7.14% | 6,700 | - | -5.73% | - | - |
| 09/26 | 1,360 | 1,360 | 1,260 | 1,260 | -5.97% | 9,700 | - | -12.26% | - | - |
| 09/22 | 1,350 | 1,360 | 1,340 | 1,340 | -4.29% | 6,200 | - | -7.33% | - | - |
| 09/21 | 1,420 | 1,420 | 1,390 | 1,400 | -2.1% | 6,300 | - | -3.71% | - | - |
| 09/20 | 1,430 | 1,430 | 1,420 | 1,430 | -0.69% | 2,500 | - | -1.99% | - | - |
| 09/16 | 1,390 | 1,440 | 1,390 | 1,440 | +4.35% | 4,200 | - | -1.57% | - | - |
| 09/15 | 1,380 | 1,390 | 1,360 | 1,380 | +0.73% | 4,300 | - | -5.87% | - | - |
| 09/14 | 1,420 | 1,420 | 1,370 | 1,370 | -3.52% | 4,900 | - | -6.74% | - | - |
| 09/13 | 1,430 | 1,440 | 1,420 | 1,420 | +0.71% | 5,300 | - | -3.53% | - | - |
| 09/12 | 1,450 | 1,450 | 1,400 | 1,410 | -4.08% | 7,400 | - | -4.15% | - | - |
| 09/09 | 1,460 | 1,500 | 1,460 | 1,470 | 0% | 7,900 | - | -0.07% | - | - |
| 09/08 | 1,500 | 1,500 | 1,470 | 1,470 | -0.68% | 3,800 | - | 0% | - | - |
| 09/07 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 3,400 | - | +0.54% | - | - |
| 09/06 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 2,100 | - | +0.41% | - | - |
| 09/05 | 1,470 | 1,500 | 1,470 | 1,490 | -1.97% | 2,400 | - | +0.95% | - | - |
| 09/02 | 1,500 | 1,520 | 1,490 | 1,520 | +0.66% | 1,200 | - | +2.7% | - | - |
| 09/01 | 1,490 | 1,520 | 1,490 | 1,510 | +2.72% | 2,900 | - | +1.89% | - | - |
| 08/31 | 1,490 | 1,490 | 1,470 | 1,470 | -1.34% | 2,900 | - | -1.08% | - | - |
| 08/30 | 1,490 | 1,490 | 1,460 | 1,490 | +2.05% | 2,600 | - | -0.27% | - | - |
| 08/29 | 1,470 | 1,470 | 1,440 | 1,460 | +1.39% | 5,700 | - | -2.67% | - | - |
| 08/26 | 1,430 | 1,440 | 1,430 | 1,440 | 0% | 2,300 | - | -4.51% | - | - |
| 08/25 | 1,430 | 1,460 | 1,430 | 1,440 | +1.41% | 3,300 | - | -5.08% | - | - |
| 08/24 | 1,470 | 1,470 | 1,420 | 1,420 | -2.74% | 3,700 | - | -6.95% | - | - |
| 08/23 | 1,450 | 1,480 | 1,440 | 1,460 | +3.55% | 9,600 | - | -5.01% | - | - |
| 08/22 | 1,420 | 1,450 | 1,410 | 1,410 | -2.08% | 5,800 | - | -8.8% | - | - |
| 08/19 | 1,490 | 1,530 | 1,430 | 1,440 | -5.26% | 17,700 | - | -7.57% | - | - |
| 08/18 | 1,530 | 1,550 | 1,500 | 1,520 | 0% | 11,600 | - | -3.12% | - | - |
| 08/17 | 1,520 | 1,520 | 1,510 | 1,520 | -0.65% | 2,000 | - | -3.61% | - | - |
| 08/16 | 1,530 | 1,550 | 1,500 | 1,530 | 0% | 5,300 | - | -3.35% | - | - |
| 08/15 | 1,550 | 1,550 | 1,510 | 1,530 | +1.32% | 3,100 | - | -3.71% | - | - |
| 08/12 | 1,480 | 1,550 | 1,480 | 1,510 | +3.42% | 6,100 | - | -5.39% | - | - |
| 08/11 | 1,420 | 1,460 | 1,420 | 1,460 | +0.69% | 2,700 | - | -8.86% | - | - |
| 08/10 | 1,440 | 1,520 | 1,440 | 1,450 | +4.32% | 5,600 | - | -9.94% | - | - |
| 08/09 | 1,360 | 1,400 | 1,290 | 1,390 | -2.11% | 15,400 | - | -14.09% | - | - |
| 08/08 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 5,800 | - | -12.88% | - | - |
| 08/05 | 1,470 | 1,470 | 1,440 | 1,450 | -4.61% | 7,600 | - | -11.59% | - | - |
| 08/04 | 1,510 | 1,530 | 1,510 | 1,520 | +0.66% | 2,400 | - | -7.77% | - | - |
| 08/03 | 1,510 | 1,520 | 1,510 | 1,510 | -2.58% | 5,700 | - | -8.48% | - | - |
| 08/02 | 1,590 | 1,590 | 1,530 | 1,550 | -2.52% | 3,200 | - | -6.12% | - | - |
| 08/01 | 1,570 | 1,600 | 1,570 | 1,590 | +1.27% | 4,200 | - | -3.64% | - | - |
| 07/29 | 1,600 | 1,600 | 1,570 | 1,570 | -1.26% | 4,400 | - | -4.73% | - | - |
| 07/28 | 1,650 | 1,650 | 1,590 | 1,590 | -4.79% | 11,800 | - | -3.4% | - | - |
| 07/27 | 1,680 | 1,680 | 1,660 | 1,670 | +0.6% | 7,200 | - | +1.64% | - | - |
| 07/26 | 1,650 | 1,670 | 1,640 | 1,660 | +0.61% | 4,500 | - | +1.53% | - | - |
| 07/25 | 1,660 | 1,680 | 1,650 | 1,650 | -0.6% | 4,200 | - | +1.41% | - | - |
| 07/22 | 1,680 | 1,690 | 1,660 | 1,660 | -1.19% | 7,500 | - | +2.53% | - | - |
| 07/21 | 1,690 | 1,700 | 1,680 | 1,680 | -0.59% | 3,900 | - | +4.22% | - | - |
| 07/20 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 4,300 | - | +5.43% | - | - |
| 07/19 | 1,700 | 1,700 | 1,680 | 1,690 | -1.17% | 3,400 | - | +6.02% | - | - |
| 07/15 | 1,710 | 1,740 | 1,700 | 1,710 | +0.59% | 17,900 | - | +7.95% | - | - |
