株価チャート
2011/06/15~2011/11/08
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 |
---|
2018 | 10/1, 株式併合 5→1 |
2011 |
11/08 | 1,940 | 1,975 | 1,915 | 1,920 | -1.79% | 37,400 | - | -2.88% | - | - |
11/07 | 1,970 | 1,980 | 1,935 | 1,955 | -2.25% | 48,600 | - | -1.31% | - | - |
11/04 | 1,925 | 2,010 | 1,905 | 2,000 | +5.82% | 90,600 | - | +0.76% | - | - |
11/02 | 1,960 | 1,975 | 1,885 | 1,890 | -5.03% | 105,600 | - | -4.79% | - | - |
11/01 | 2,015 | 2,030 | 1,985 | 1,990 | -2.45% | 43,000 | - | +0.2% | - | - |
10/31 | 2,050 | 2,085 | 2,040 | 2,040 | -0.97% | 43,400 | - | +3.08% | - | - |
10/28 | 2,125 | 2,160 | 2,060 | 2,060 | -1.67% | 56,400 | - | +4.3% | - | - |
10/27 | 2,045 | 2,095 | 2,025 | 2,095 | +2.44% | 43,400 | - | +6.24% | - | - |
10/26 | 2,010 | 2,060 | 1,980 | 2,045 | 0% | 32,600 | - | +3.86% | - | - |
10/25 | 2,090 | 2,100 | 2,035 | 2,045 | -0.24% | 51,400 | - | +3.86% | - | - |
10/24 | 2,010 | 2,055 | 2,010 | 2,050 | +3.27% | 36,600 | - | +4.33% | - | - |
10/21 | 1,950 | 2,015 | 1,950 | 1,985 | +2.06% | 34,800 | - | +1.28% | - | - |
10/20 | 2,025 | 2,025 | 1,940 | 1,945 | -4.66% | 50,600 | - | -0.61% | - | - |
10/19 | 2,065 | 2,065 | 2,030 | 2,040 | -0.24% | 52,400 | - | +4.45% | - | - |
10/18 | 2,005 | 2,050 | 1,980 | 2,045 | +0.25% | 65,400 | - | +4.98% | - | - |
10/17 | 2,045 | 2,050 | 2,015 | 2,040 | +3.55% | 35,400 | - | +4.83% | - | - |
10/14 | 2,000 | 2,010 | 1,970 | 1,970 | -3.43% | 54,200 | - | +1.39% | - | - |
10/13 | 2,025 | 2,065 | 2,025 | 2,040 | +0.99% | 72,600 | - | +5.05% | - | - |
10/12 | 1,920 | 2,030 | 1,920 | 2,020 | +4.39% | 94,600 | - | +4.07% | - | - |
10/11 | 1,920 | 1,965 | 1,920 | 1,935 | +1.04% | 74,600 | - | -0.46% | - | - |
10/07 | 1,865 | 1,935 | 1,865 | 1,915 | +2.68% | 97,600 | - | -2% | - | - |
10/06 | 1,810 | 1,865 | 1,810 | 1,865 | +5.37% | 86,000 | - | -4.94% | - | - |
10/05 | 1,855 | 1,870 | 1,765 | 1,770 | -5.09% | 176,200 | - | -10.2% | - | - |
10/04 | 1,880 | 1,895 | 1,845 | 1,865 | -1.58% | 134,000 | - | -5.9% | - | - |
10/03 | 1,960 | 1,980 | 1,885 | 1,895 | -6.88% | 130,800 | - | -4.73% | - | - |
09/30 | 2,050 | 2,075 | 1,955 | 2,035 | -0.97% | 170,800 | 779億263万 | +2.11% | 11.43 | 0.87 |
09/29 | 1,955 | 2,060 | 1,935 | 2,055 | +3.27% | 75,200 | - | +3.32% | - | - |
09/28 | 1,915 | 1,995 | 1,915 | 1,990 | +4.46% | 61,600 | - | +0.2% | - | - |
09/27 | 1,850 | 1,905 | 1,850 | 1,905 | +4.67% | 58,000 | - | -4.08% | - | - |
09/26 | 1,925 | 1,925 | 1,810 | 1,820 | -5.94% | 87,000 | - | -8.59% | - | - |
09/22 | 1,955 | 1,965 | 1,915 | 1,935 | -3.01% | 64,800 | - | -3.35% | - | - |
09/21 | 2,025 | 2,030 | 1,985 | 1,995 | -1.48% | 36,400 | - | -0.84% | - | - |
09/20 | 2,040 | 2,040 | 1,995 | 2,025 | -0.98% | 72,800 | - | +0.25% | - | - |
09/16 | 1,965 | 2,045 | 1,955 | 2,045 | +5.14% | 91,200 | - | +0.94% | - | - |
09/15 | 1,940 | 1,970 | 1,925 | 1,945 | +1.04% | 70,800 | - | -4.19% | - | - |
09/14 | 1,910 | 1,965 | 1,860 | 1,925 | +1.58% | 133,000 | - | -5.59% | - | - |
09/13 | 1,890 | 1,915 | 1,870 | 1,895 | +1.88% | 92,600 | - | -7.65% | - | - |
09/12 | 1,850 | 1,880 | 1,840 | 1,860 | -2.87% | 69,200 | - | -9.8% | - | - |
09/09 | 1,955 | 1,970 | 1,890 | 1,915 | -3.53% | 148,600 | - | -7.71% | - | - |
09/08 | 1,985 | 1,995 | 1,955 | 1,985 | +0.76% | 71,000 | - | -4.89% | - | - |
09/07 | 1,955 | 1,990 | 1,930 | 1,970 | +1.81% | 85,600 | - | -6.24% | - | - |
09/06 | 2,010 | 2,010 | 1,915 | 1,935 | -4.21% | 86,400 | - | -8.68% | - | - |
09/05 | 2,090 | 2,090 | 2,000 | 2,020 | -4.27% | 65,400 | - | -5.7% | - | - |
09/02 | 2,135 | 2,135 | 2,100 | 2,110 | -2.76% | 58,600 | - | -2.41% | - | - |
09/01 | 2,155 | 2,175 | 2,145 | 2,170 | +2.12% | 81,800 | - | -0.32% | - | - |
08/31 | 2,115 | 2,130 | 2,105 | 2,125 | +1.43% | 71,200 | - | -2.97% | - | - |
08/30 | 2,080 | 2,125 | 2,070 | 2,095 | +2.7% | 53,200 | - | -4.99% | - | - |
08/29 | 2,010 | 2,055 | 2,000 | 2,040 | +0.74% | 52,400 | - | -8.19% | - | - |
08/26 | 1,985 | 2,025 | 1,975 | 2,025 | +1.5% | 49,600 | - | -9.56% | - | - |
08/25 | 1,995 | 2,030 | 1,960 | 1,995 | +2.05% | 110,000 | - | -11.57% | - | - |
08/24 | 2,010 | 2,035 | 1,950 | 1,955 | -1.26% | 56,800 | - | -14.07% | - | - |
08/23 | 1,990 | 1,990 | 1,940 | 1,980 | +0.51% | 76,400 | - | -13.73% | - | - |
08/22 | 2,015 | 2,030 | 1,970 | 1,970 | -2.96% | 41,800 | - | -14.87% | - | - |
08/19 | 2,050 | 2,070 | 2,025 | 2,030 | -3.56% | 72,600 | - | -13.06% | - | - |
08/18 | 2,175 | 2,180 | 2,095 | 2,105 | -3.22% | 85,200 | - | -10.46% | - | - |
08/17 | 2,195 | 2,200 | 2,165 | 2,175 | -1.36% | 46,200 | - | -8.03% | - | - |
08/16 | 2,205 | 2,220 | 2,195 | 2,205 | +1.38% | 42,600 | - | -7.24% | - | - |
08/15 | 2,185 | 2,215 | 2,170 | 2,175 | +1.4% | 42,400 | - | -8.92% | - | - |
08/12 | 2,220 | 2,225 | 2,130 | 2,145 | -1.61% | 82,000 | - | -10.66% | - | - |
08/11 | 2,190 | 2,205 | 2,150 | 2,180 | -2.24% | 106,800 | - | -9.69% | - | - |
08/10 | 2,240 | 2,275 | 2,210 | 2,230 | +3.24% | 172,600 | - | -8.08% | - | - |
08/09 | 2,095 | 2,170 | 2,025 | 2,160 | -1.37% | 124,800 | - | -11.29% | - | - |
08/08 | 2,190 | 2,250 | 2,175 | 2,190 | -0.9% | 127,000 | - | -10.54% | - | - |
08/05 | 2,250 | 2,265 | 2,180 | 2,210 | -5.15% | 192,600 | - | -10.13% | - | - |
08/04 | 2,415 | 2,430 | 2,325 | 2,330 | -3.92% | 194,600 | - | -5.67% | - | - |
08/03 | 2,440 | 2,450 | 2,395 | 2,425 | -2.81% | 119,600 | - | -1.98% | - | - |
08/02 | 2,530 | 2,555 | 2,490 | 2,495 | -0.99% | 135,000 | - | +0.85% | - | - |
08/01 | 2,490 | 2,520 | 2,485 | 2,520 | +1.41% | 91,600 | - | +2.02% | - | - |
07/29 | 2,500 | 2,505 | 2,470 | 2,485 | -0.4% | 71,000 | - | +0.85% | - | - |
07/28 | 2,460 | 2,520 | 2,460 | 2,495 | -0.6% | 87,600 | - | +1.46% | - | - |
07/27 | 2,480 | 2,515 | 2,465 | 2,510 | -0.2% | 87,600 | - | +2.41% | - | - |
07/26 | 2,470 | 2,525 | 2,460 | 2,515 | +2.24% | 85,600 | - | +3.07% | - | - |
07/25 | 2,465 | 2,485 | 2,455 | 2,460 | -0.4% | 48,400 | - | +1.32% | - | - |
07/22 | 2,460 | 2,470 | 2,440 | 2,470 | +0.82% | 67,600 | - | +2.32% | - | - |
07/21 | 2,465 | 2,475 | 2,440 | 2,450 | -0.41% | 38,400 | - | +2.13% | - | - |
07/20 | 2,470 | 2,480 | 2,455 | 2,460 | +0.41% | 65,800 | - | +3.1% | - | - |
07/19 | 2,505 | 2,505 | 2,445 | 2,450 | -1.8% | 88,200 | - | +3.24% | - | - |
07/15 | 2,430 | 2,495 | 2,430 | 2,495 | +2.46% | 107,200 | - | +5.68% | - | - |
07/14 | 2,455 | 2,485 | 2,420 | 2,435 | -1.02% | 69,200 | - | +3.71% | - | - |
07/13 | 2,445 | 2,475 | 2,445 | 2,460 | -0.2% | 31,800 | - | +5.26% | - | - |
07/12 | 2,465 | 2,490 | 2,460 | 2,465 | -1% | 68,000 | - | +6.11% | - | - |
07/11 | 2,505 | 2,525 | 2,480 | 2,490 | -0.6% | 128,400 | - | +7.79% | - | - |
07/08 | 2,480 | 2,515 | 2,470 | 2,505 | +2.04% | 146,600 | - | +9.1% | - | - |
07/07 | 2,500 | 2,500 | 2,450 | 2,455 | -1.8% | 90,000 | - | +7.49% | - | - |
07/06 | 2,465 | 2,500 | 2,445 | 2,500 | +2.46% | 135,800 | - | +9.84% | - | - |
07/05 | 2,500 | 2,500 | 2,425 | 2,440 | -1.81% | 144,000 | - | +7.58% | - | - |
07/04 | 2,495 | 2,520 | 2,480 | 2,485 | +0.2% | 67,000 | - | +9.86% | - | - |
07/01 | 2,490 | 2,490 | 2,460 | 2,480 | +0.2% | 93,200 | - | +10.12% | - | - |
06/30 | 2,460 | 2,475 | 2,430 | 2,475 | +1.43% | 151,800 | 947億4644万 | +10.39% | 13.9 | 1.05 |
06/29 | 2,440 | 2,445 | 2,420 | 2,440 | +0.62% | 89,000 | - | +9.32% | - | - |
06/28 | 2,390 | 2,445 | 2,385 | 2,425 | +1.68% | 174,200 | - | +9.19% | - | - |
06/27 | 2,385 | 2,425 | 2,365 | 2,385 | +0.85% | 143,800 | - | +7.92% | - | - |
06/24 | 2,345 | 2,375 | 2,335 | 2,365 | +0.21% | 101,800 | - | +7.5% | - | - |
06/23 | 2,305 | 2,380 | 2,300 | 2,360 | +2.39% | 198,600 | - | +7.76% | - | - |
06/22 | 2,245 | 2,320 | 2,245 | 2,305 | +2.9% | 138,800 | - | +5.64% | - | - |
06/21 | 2,225 | 2,245 | 2,220 | 2,240 | +1.36% | 92,200 | - | +2.94% | - | - |
06/20 | 2,195 | 2,260 | 2,195 | 2,210 | +5.49% | 273,600 | - | +1.89% | - | - |
06/17 | 2,135 | 2,145 | 2,095 | 2,095 | -0.24% | 122,000 | - | -3.23% | - | - |
06/16 | 2,135 | 2,150 | 2,100 | 2,100 | -1.64% | 73,400 | - | -3.09% | - | - |
06/15 | 2,165 | 2,165 | 2,120 | 2,135 | -0.23% | 44,800 | - | -1.75% | - | - |