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 | 3,550 | 3,580 | 3,430 | 3,510 | -2.5% | 189,600 | 874億6689万 | -10.41% | 8.73 | 1.5 |
| 11/29 | 3,540 | 3,600 | 3,470 | 3,600 | +4.05% | 212,900 | - | -9.04% | - | - |
| 11/28 | 3,470 | 3,550 | 3,450 | 3,460 | +1.17% | 184,200 | - | -13.15% | - | - |
| 11/25 | 3,440 | 3,490 | 3,410 | 3,420 | -0.29% | 160,800 | - | -14.59% | - | - |
| 11/24 | 3,490 | 3,500 | 3,410 | 3,430 | -3.11% | 164,500 | - | -14.95% | - | - |
| 11/22 | 3,470 | 3,580 | 3,420 | 3,540 | +0.28% | 165,800 | - | -12.85% | - | - |
| 11/21 | 3,590 | 3,590 | 3,410 | 3,530 | -1.4% | 162,000 | - | -13.67% | - | - |
| 11/18 | 3,440 | 3,600 | 3,440 | 3,580 | +1.99% | 207,300 | - | -12.96% | - | - |
| 11/17 | 3,450 | 3,580 | 3,390 | 3,510 | +0.57% | 437,400 | - | -15.22% | - | - |
| 11/16 | 3,670 | 3,670 | 3,450 | 3,490 | -5.16% | 247,100 | - | -16.15% | - | - |
| 11/15 | 3,750 | 3,810 | 3,650 | 3,680 | -4.91% | 235,300 | - | -11.9% | - | - |
| 11/14 | 3,830 | 3,930 | 3,760 | 3,870 | +3.2% | 222,100 | - | -7.24% | - | - |
| 11/11 | 3,770 | 3,820 | 3,650 | 3,750 | +0.54% | 245,700 | - | -9.68% | - | - |
| 11/10 | 3,830 | 3,860 | 3,710 | 3,730 | -6.05% | 345,300 | - | -9.73% | - | - |
| 11/09 | 4,230 | 4,240 | 3,700 | 3,970 | -5.48% | 847,300 | - | -3.66% | - | - |
| 11/08 | 4,380 | 4,400 | 4,150 | 4,200 | -5.19% | 297,800 | - | +2.39% | - | - |
| 11/07 | 4,370 | 4,450 | 4,300 | 4,430 | +0.45% | 228,200 | - | +8.39% | - | - |
| 11/04 | 4,170 | 4,430 | 4,160 | 4,410 | +8.89% | 385,900 | - | +8.49% | - | - |
| 11/02 | 4,150 | 4,180 | 4,030 | 4,050 | -6.03% | 495,200 | - | +0.3% | - | - |
| 11/01 | 4,350 | 4,450 | 4,280 | 4,310 | -2.93% | 168,100 | - | +7.29% | - | - |
| 10/31 | 4,500 | 4,570 | 4,440 | 4,440 | -1.33% | 222,400 | - | +11.61% | - | - |
| 10/28 | 4,580 | 4,600 | 4,490 | 4,500 | +0.45% | 251,400 | - | +14.13% | - | - |
| 10/27 | 4,500 | 4,530 | 4,330 | 4,480 | -0.67% | 449,400 | - | +14.64% | - | - |
| 10/26 | 4,470 | 4,600 | 4,410 | 4,510 | -0.66% | 240,300 | - | +16.45% | - | - |
| 10/25 | 4,590 | 4,650 | 4,440 | 4,540 | +0.22% | 375,600 | - | +18.17% | - | - |
| 10/24 | 4,270 | 4,530 | 4,250 | 4,530 | +6.59% | 530,300 | - | +19.21% | - | - |
| 10/21 | 4,000 | 4,250 | 3,980 | 4,250 | +7.59% | 318,000 | - | +13.3% | - | - |
| 10/20 | 4,090 | 4,110 | 3,880 | 3,950 | -4.82% | 221,300 | - | +6.18% | - | - |
| 10/19 | 4,240 | 4,240 | 4,100 | 4,150 | +0.24% | 159,200 | - | +12.34% | - | - |
| 10/18 | 4,070 | 4,150 | 4,030 | 4,140 | -1.9% | 212,800 | - | +12.87% | - | - |
| 10/17 | 4,300 | 4,310 | 4,180 | 4,220 | +2.18% | 164,100 | - | +15.58% | - | - |
| 10/14 | 4,220 | 4,290 | 4,110 | 4,130 | -3.28% | 222,500 | - | +13.68% | - | - |
| 10/13 | 4,120 | 4,270 | 4,120 | 4,270 | +5.17% | 400,000 | - | +18.25% | - | - |
| 10/12 | 3,810 | 4,080 | 3,800 | 4,060 | +5.45% | 386,100 | - | +13.09% | - | - |
| 10/11 | 3,770 | 3,910 | 3,720 | 3,850 | +7.84% | 325,000 | - | +7.24% | - | - |
| 10/07 | 3,450 | 3,670 | 3,450 | 3,570 | +5.93% | 326,800 | - | -0.92% | - | - |
| 10/06 | 3,340 | 3,390 | 3,300 | 3,370 | +4.01% | 185,900 | - | -6.91% | - | - |
| 10/05 | 3,490 | 3,550 | 3,200 | 3,240 | -6.09% | 294,000 | - | -11.14% | - | - |
| 10/04 | 3,410 | 3,460 | 3,370 | 3,450 | -1.71% | 208,000 | - | -6.05% | - | - |
| 10/03 | 3,740 | 3,780 | 3,440 | 3,510 | -8.12% | 372,700 | - | -4.93% | - | - |
| 09/30 | 3,890 | 3,970 | 3,730 | 3,820 | -1.55% | 156,300 | - | +3.22% | - | - |
| 09/29 | 3,660 | 3,880 | 3,640 | 3,880 | +3.74% | 191,300 | - | +5.09% | - | - |
| 09/28 | 3,670 | 3,760 | 3,610 | 3,740 | +6.25% | 243,100 | - | +1.58% | - | - |
| 09/27 | 3,470 | 3,530 | 3,450 | 3,520 | +5.71% | 174,500 | - | -4.27% | - | - |
| 09/26 | 3,560 | 3,560 | 3,330 | 3,330 | -6.46% | 235,300 | - | -9.8% | - | - |
| 09/22 | 3,570 | 3,660 | 3,520 | 3,560 | -1.93% | 159,500 | - | -4.43% | - | - |
| 09/21 | 3,610 | 3,670 | 3,580 | 3,630 | +0.83% | 124,700 | - | -3.35% | - | - |
| 09/20 | 3,640 | 3,640 | 3,560 | 3,600 | -3.74% | 171,800 | - | -4.91% | - | - |
| 09/16 | 3,560 | 3,770 | 3,560 | 3,740 | +7.47% | 314,200 | - | -1.91% | - | - |
| 09/15 | 3,440 | 3,490 | 3,370 | 3,480 | +5.14% | 243,100 | - | -9.19% | - | - |
| 09/14 | 3,450 | 3,590 | 3,290 | 3,310 | -4.89% | 239,300 | - | -14.36% | - | - |
| 09/13 | 3,350 | 3,510 | 3,330 | 3,480 | +5.78% | 225,500 | - | -10.93% | - | - |
| 09/12 | 3,350 | 3,390 | 3,280 | 3,290 | -6.27% | 362,400 | - | -16.67% | - | - |
| 09/09 | 3,650 | 3,660 | 3,470 | 3,510 | -5.65% | 256,100 | - | -12.16% | - | - |
| 09/08 | 3,820 | 3,850 | 3,690 | 3,720 | -1.33% | 160,200 | - | -8.01% | - | - |
| 09/07 | 3,700 | 3,770 | 3,670 | 3,770 | +5.6% | 173,000 | - | -7.82% | - | - |
| 09/06 | 3,730 | 3,730 | 3,550 | 3,570 | -5.05% | 200,500 | - | -13.66% | - | - |
| 09/05 | 3,920 | 3,920 | 3,720 | 3,760 | -6.93% | 244,900 | - | -10.37% | - | - |
| 09/02 | 4,100 | 4,140 | 4,000 | 4,040 | -3.35% | 225,600 | - | -5.05% | - | - |
| 09/01 | 4,050 | 4,180 | 3,990 | 4,180 | +4.5% | 245,600 | - | -2.68% | - | - |
| 08/31 | 4,000 | 4,050 | 3,930 | 4,000 | -0.5% | 147,000 | 996億7737万 | -7.69% | 9.95 | 1.71 |
| 08/30 | 3,990 | 4,060 | 3,960 | 4,020 | +3.34% | 207,500 | - | -8.16% | - | - |
| 08/29 | 3,910 | 4,010 | 3,820 | 3,890 | -1.52% | 242,800 | - | -12.11% | - | - |
| 08/26 | 3,710 | 3,960 | 3,710 | 3,950 | +5.61% | 269,000 | - | -12.11% | - | - |
| 08/25 | 3,600 | 3,780 | 3,600 | 3,740 | +4.18% | 230,100 | - | -17.84% | - | - |
| 08/24 | 3,710 | 3,790 | 3,560 | 3,590 | -1.1% | 235,100 | - | -22.23% | - | - |
| 08/23 | 3,650 | 3,700 | 3,510 | 3,630 | +0.28% | 343,600 | - | -22.6% | - | - |
| 08/22 | 3,870 | 3,930 | 3,600 | 3,620 | -6.7% | 413,000 | - | -23.97% | - | - |
| 08/19 | 4,040 | 4,060 | 3,840 | 3,880 | -6.95% | 345,400 | - | -19.72% | - | - |
| 08/18 | 4,300 | 4,320 | 4,160 | 4,170 | -3.7% | 152,200 | - | -14.71% | - | - |
| 08/17 | 4,350 | 4,360 | 4,300 | 4,330 | -1.37% | 146,600 | - | -12.12% | - | - |
| 08/16 | 4,330 | 4,430 | 4,320 | 4,390 | +3.05% | 188,800 | - | -11.42% | - | - |
| 08/15 | 4,320 | 4,360 | 4,240 | 4,260 | +0.71% | 95,500 | - | -14.54% | - | - |
| 08/12 | 4,370 | 4,400 | 4,220 | 4,230 | -1.4% | 183,100 | - | -15.7% | - | - |
| 08/11 | 4,240 | 4,340 | 4,220 | 4,290 | -1.83% | 169,800 | - | -15.1% | - | - |
| 08/10 | 4,640 | 4,660 | 4,310 | 4,370 | -2.67% | 309,800 | - | -14.09% | - | - |
| 08/09 | 4,350 | 4,490 | 4,150 | 4,490 | -0.22% | 301,000 | - | -12.15% | - | - |
| 08/08 | 4,650 | 4,690 | 4,470 | 4,500 | -4.46% | 264,300 | - | -12.18% | - | - |
| 08/05 | 4,630 | 4,740 | 4,620 | 4,710 | -3.09% | 189,700 | - | -8.26% | - | - |
| 08/04 | 4,930 | 4,980 | 4,860 | 4,860 | -1.02% | 156,000 | - | -5.37% | - | - |
| 08/03 | 4,960 | 4,970 | 4,860 | 4,910 | -2.96% | 191,500 | - | -4.25% | - | - |
| 08/02 | 5,200 | 5,200 | 5,040 | 5,060 | -3.98% | 229,600 | - | -1.19% | - | - |
| 08/01 | 5,110 | 5,280 | 5,090 | 5,270 | +4.56% | 231,300 | - | +3.17% | - | - |
| 07/29 | 5,110 | 5,170 | 5,030 | 5,040 | -1.56% | 222,200 | - | -0.94% | - | - |
| 07/28 | 5,150 | 5,200 | 5,100 | 5,120 | +0.39% | 414,900 | - | +0.93% | - | - |
| 07/27 | 5,000 | 5,130 | 4,960 | 5,100 | -3.04% | 1,024,300 | - | +0.95% | - | - |
| 07/26 | 5,590 | 5,610 | 5,130 | 5,260 | -5.73% | 873,600 | - | +4.63% | - | - |
| 07/25 | 5,430 | 5,600 | 5,420 | 5,580 | +3.53% | 409,700 | - | +11.73% | - | - |
| 07/22 | 5,390 | 5,420 | 5,370 | 5,390 | +0.56% | 161,600 | - | +8.91% | - | - |
| 07/21 | 5,440 | 5,440 | 5,330 | 5,360 | -1.29% | 160,400 | - | +9.08% | - | - |
| 07/20 | 5,480 | 5,510 | 5,420 | 5,430 | +0.56% | 220,400 | - | +11.16% | - | - |
| 07/19 | 5,390 | 5,490 | 5,370 | 5,400 | -0.55% | 294,800 | - | +11.36% | - | - |
| 07/15 | 5,250 | 5,430 | 5,230 | 5,430 | +3.04% | 420,100 | - | +12.89% | - | - |
| 07/14 | 5,160 | 5,300 | 5,130 | 5,270 | +2.73% | 430,200 | - | +10.44% | - | - |
| 07/13 | 5,000 | 5,160 | 4,990 | 5,130 | +1.79% | 142,600 | - | +8.27% | - | - |
| 07/12 | 5,030 | 5,090 | 4,990 | 5,040 | -1.56% | 139,900 | - | +7.03% | - | - |
| 07/11 | 5,060 | 5,140 | 5,030 | 5,120 | +0.79% | 104,600 | - | +9.4% | - | - |
| 07/08 | 5,140 | 5,140 | 5,020 | 5,080 | -0.78% | 211,500 | - | +9.36% | - | - |
| 07/07 | 5,140 | 5,220 | 5,090 | 5,120 | -0.19% | 373,200 | - | +11.01% | - | - |
| 07/06 | 4,980 | 5,200 | 4,960 | 5,130 | +3.22% | 923,400 | - | +11.96% | - | - |
