株価チャート
2011/07/08～2011/12/02
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 |
| 12/02 | 1,680 | 1,750 | 1,680 | 1,750 | +3.55% | 87,900 | - | +7.63% | - | - |
| 12/01 | 1,660 | 1,750 | 1,650 | 1,690 | +4.97% | 246,600 | - | +3.81% | - | - |
| 11/30 | 1,600 | 1,620 | 1,580 | 1,610 | -1.83% | 72,600 | - | -1.41% | - | - |
| 11/29 | 1,590 | 1,660 | 1,590 | 1,640 | +3.14% | 138,500 | - | -0.12% | - | - |
| 11/28 | 1,580 | 1,620 | 1,540 | 1,590 | +1.92% | 206,300 | - | -3.46% | - | - |
| 11/25 | 1,430 | 1,680 | 1,420 | 1,560 | +12.23% | 897,600 | - | -5.74% | - | - |
| 11/24 | 1,380 | 1,430 | 1,350 | 1,390 | -1.42% | 71,400 | - | -16.47% | - | - |
| 11/22 | 1,420 | 1,460 | 1,390 | 1,410 | -3.42% | 50,800 | - | -16.12% | - | - |
| 11/21 | 1,500 | 1,520 | 1,460 | 1,460 | -3.31% | 15,300 | - | -13.97% | - | - |
| 11/18 | 1,500 | 1,520 | 1,500 | 1,510 | -1.95% | 14,400 | - | -11.59% | - | - |
| 11/17 | 1,500 | 1,550 | 1,470 | 1,540 | +1.32% | 27,100 | - | -10.41% | - | - |
| 11/16 | 1,590 | 1,590 | 1,520 | 1,520 | -4.4% | 17,300 | - | -11.94% | - | - |
| 11/15 | 1,590 | 1,600 | 1,580 | 1,590 | -1.24% | 10,800 | - | -8.2% | - | - |
| 11/14 | 1,570 | 1,620 | 1,570 | 1,610 | +1.26% | 20,900 | - | -7.15% | - | - |
| 11/11 | 1,580 | 1,590 | 1,560 | 1,590 | -0.63% | 17,800 | - | -8.36% | - | - |
| 11/10 | 1,610 | 1,610 | 1,570 | 1,600 | -1.84% | 34,200 | - | -7.78% | - | - |
| 11/09 | 1,650 | 1,660 | 1,620 | 1,630 | +0.62% | 19,500 | - | -6.21% | - | - |
| 11/08 | 1,660 | 1,670 | 1,620 | 1,620 | -4.71% | 26,300 | - | -6.79% | - | - |
| 11/07 | 1,690 | 1,730 | 1,690 | 1,700 | -1.73% | 15,200 | - | -2.41% | - | - |
| 11/04 | 1,750 | 1,760 | 1,710 | 1,730 | -0.57% | 19,700 | - | -0.75% | - | - |
| 11/02 | 1,730 | 1,740 | 1,700 | 1,740 | -0.57% | 19,900 | - | -0.06% | - | - |
| 11/01 | 1,790 | 1,790 | 1,750 | 1,750 | -2.78% | 17,000 | - | +0.81% | - | - |
| 10/31 | 1,800 | 1,840 | 1,800 | 1,800 | -0.55% | 26,600 | - | +4.17% | - | - |
| 10/28 | 1,840 | 1,860 | 1,800 | 1,810 | +0.56% | 30,200 | - | +4.93% | - | - |
| 10/27 | 1,800 | 1,800 | 1,770 | 1,800 | 0% | 15,000 | - | +4.41% | - | - |
| 10/26 | 1,800 | 1,800 | 1,770 | 1,800 | -1.1% | 17,200 | - | +4.35% | - | - |
| 10/25 | 1,850 | 1,850 | 1,780 | 1,820 | -0.55% | 19,500 | - | +5.32% | - | - |
| 10/24 | 1,800 | 1,830 | 1,790 | 1,830 | +2.81% | 13,700 | - | +5.9% | - | - |
| 10/21 | 1,760 | 1,790 | 1,760 | 1,780 | 0% | 16,800 | - | +3.07% | - | - |
| 10/20 | 1,770 | 1,780 | 1,760 | 1,780 | -0.56% | 7,600 | - | +2.89% | - | - |
| 10/19 | 1,810 | 1,830 | 1,740 | 1,790 | -1.1% | 55,500 | - | +3.47% | - | - |
| 10/18 | 1,760 | 1,810 | 1,760 | 1,810 | 0% | 27,500 | - | +4.26% | - | - |
| 10/17 | 1,780 | 1,830 | 1,760 | 1,810 | +3.43% | 28,800 | - | +3.96% | - | - |
| 10/14 | 1,760 | 1,760 | 1,730 | 1,750 | -1.13% | 25,500 | - | +0.46% | - | - |
| 10/13 | 1,770 | 1,800 | 1,760 | 1,770 | +2.91% | 62,400 | - | +1.49% | - | - |
| 10/12 | 1,680 | 1,740 | 1,650 | 1,720 | +2.38% | 36,600 | - | -1.55% | - | - |
| 10/11 | 1,690 | 1,690 | 1,670 | 1,680 | +3.07% | 32,900 | - | -4.33% | - | - |
| 10/07 | 1,640 | 1,670 | 1,620 | 1,630 | -0.61% | 24,900 | - | -7.7% | - | - |
| 10/06 | 1,620 | 1,670 | 1,600 | 1,640 | +3.14% | 28,300 | - | -7.76% | - | - |
| 10/05 | 1,650 | 1,670 | 1,580 | 1,590 | -4.22% | 41,300 | - | -11.32% | - | - |
| 10/04 | 1,590 | 1,710 | 1,590 | 1,660 | +1.84% | 69,900 | - | -8.19% | - | - |
| 10/03 | 1,680 | 1,680 | 1,620 | 1,630 | -5.23% | 32,500 | - | -10.39% | - | - |
| 09/30 | 1,750 | 1,750 | 1,690 | 1,720 | -0.58% | 22,700 | 134億5375万 | -5.96% | 32.5 | 0.69 |
| 09/29 | 1,640 | 1,750 | 1,630 | 1,730 | +2.98% | 44,700 | - | -5.57% | - | - |
| 09/28 | 1,620 | 1,730 | 1,620 | 1,680 | +3.7% | 52,600 | - | -8.55% | - | - |
| 09/27 | 1,620 | 1,640 | 1,590 | 1,620 | +4.52% | 40,900 | - | -12.05% | - | - |
| 09/26 | 1,690 | 1,690 | 1,550 | 1,550 | -9.88% | 72,800 | - | -16.58% | - | - |
| 09/22 | 1,760 | 1,770 | 1,720 | 1,720 | -3.91% | 65,300 | - | -8.56% | - | - |
| 09/21 | 1,820 | 1,830 | 1,780 | 1,790 | -1.65% | 37,100 | - | -5.59% | - | - |
| 09/20 | 1,840 | 1,850 | 1,820 | 1,820 | -3.19% | 25,900 | - | -4.36% | - | - |
| 09/16 | 1,850 | 1,910 | 1,830 | 1,880 | +3.3% | 52,100 | - | -1.47% | - | - |
| 09/15 | 1,840 | 1,850 | 1,820 | 1,820 | +0.55% | 19,700 | - | -4.71% | - | - |
| 09/14 | 1,840 | 1,880 | 1,800 | 1,810 | -2.16% | 71,100 | - | -5.53% | - | - |
| 09/13 | 1,810 | 1,860 | 1,800 | 1,850 | +3.35% | 63,700 | - | -3.85% | - | - |
| 09/12 | 1,870 | 1,880 | 1,790 | 1,790 | -6.77% | 107,000 | - | -7.11% | - | - |
| 09/09 | 1,950 | 1,950 | 1,900 | 1,920 | -1.54% | 121,600 | - | -0.83% | - | - |
| 09/08 | 1,970 | 2,020 | 1,920 | 1,950 | +5.98% | 401,200 | - | +0.36% | - | - |
| 09/07 | 1,820 | 1,870 | 1,820 | 1,840 | +3.37% | 36,800 | - | -5.74% | - | - |
| 09/06 | 1,830 | 1,840 | 1,780 | 1,780 | -4.3% | 53,100 | - | -9.46% | - | - |
| 09/05 | 1,900 | 1,900 | 1,860 | 1,860 | -3.63% | 43,400 | - | -6.3% | - | - |
| 09/02 | 1,900 | 1,960 | 1,880 | 1,930 | -0.52% | 50,200 | - | -3.69% | - | - |
| 09/01 | 1,960 | 1,970 | 1,920 | 1,940 | +0.52% | 47,200 | - | -3.91% | - | - |
| 08/31 | 2,000 | 2,000 | 1,920 | 1,930 | -3.98% | 50,400 | - | -5.11% | - | - |
| 08/30 | 2,030 | 2,040 | 1,990 | 2,010 | +1.52% | 43,400 | - | -2.05% | - | - |
| 08/29 | 1,960 | 2,050 | 1,950 | 1,980 | +2.59% | 86,400 | - | -4.3% | - | - |
| 08/26 | 1,870 | 1,940 | 1,860 | 1,930 | +2.66% | 58,000 | - | -7.52% | - | - |
| 08/25 | 1,780 | 1,940 | 1,780 | 1,880 | +5.62% | 136,800 | - | -10.77% | - | - |
| 08/24 | 1,900 | 1,910 | 1,770 | 1,780 | -4.3% | 99,200 | - | -16.47% | - | - |
| 08/23 | 1,830 | 1,880 | 1,790 | 1,860 | +2.2% | 122,700 | - | -13.89% | - | - |
| 08/22 | 2,000 | 2,000 | 1,820 | 1,820 | -9% | 113,900 | - | -16.74% | - | - |
| 08/19 | 2,070 | 2,120 | 2,000 | 2,000 | -6.1% | 95,600 | - | -9.67% | - | - |
| 08/18 | 2,090 | 2,220 | 2,090 | 2,130 | +1.91% | 246,800 | - | -4.48% | - | - |
| 08/17 | 2,000 | 2,090 | 2,000 | 2,090 | +5.56% | 123,200 | - | -6.7% | - | - |
| 08/16 | 1,990 | 1,990 | 1,950 | 1,980 | +2.06% | 26,600 | - | -12.16% | - | - |
| 08/15 | 1,960 | 1,980 | 1,930 | 1,940 | +0.52% | 34,500 | - | -14.69% | - | - |
| 08/12 | 2,030 | 2,040 | 1,930 | 1,930 | -2.53% | 49,300 | - | -15.9% | - | - |
| 08/11 | 1,940 | 2,000 | 1,910 | 1,980 | -0.5% | 84,600 | - | -14.58% | - | - |
| 08/10 | 2,040 | 2,040 | 1,970 | 1,990 | +2.58% | 95,600 | - | -14.78% | - | - |
| 08/09 | 1,890 | 2,030 | 1,770 | 1,940 | -3% | 253,400 | - | -17.59% | - | - |
| 08/08 | 2,080 | 2,100 | 1,950 | 2,000 | -5.21% | 125,700 | - | -15.9% | - | - |
| 08/05 | 2,050 | 2,120 | 2,050 | 2,110 | -3.21% | 119,900 | - | -12.05% | - | - |
| 08/04 | 2,230 | 2,240 | 2,180 | 2,180 | -0.46% | 52,400 | - | -9.81% | - | - |
| 08/03 | 2,180 | 2,210 | 2,160 | 2,190 | -2.67% | 104,400 | - | -9.88% | - | - |
| 08/02 | 2,320 | 2,320 | 2,250 | 2,250 | -3.85% | 64,400 | - | -7.94% | - | - |
| 08/01 | 2,280 | 2,350 | 2,270 | 2,340 | +2.18% | 72,900 | - | -4.8% | - | - |
| 07/29 | 2,330 | 2,330 | 2,290 | 2,290 | -1.72% | 73,400 | - | -7.29% | - | - |
| 07/28 | 2,370 | 2,380 | 2,330 | 2,330 | -2.1% | 76,800 | - | -6.2% | - | - |
| 07/27 | 2,410 | 2,410 | 2,380 | 2,380 | -1.65% | 58,600 | - | -4.72% | - | - |
| 07/26 | 2,430 | 2,440 | 2,400 | 2,420 | -0.41% | 41,200 | - | -3.59% | - | - |
| 07/25 | 2,430 | 2,440 | 2,390 | 2,430 | -0.41% | 62,300 | - | -3.53% | - | - |
| 07/22 | 2,470 | 2,480 | 2,430 | 2,440 | -1.21% | 81,700 | - | -3.4% | - | - |
| 07/21 | 2,490 | 2,510 | 2,460 | 2,470 | -1.2% | 67,800 | - | -2.64% | - | - |
| 07/20 | 2,540 | 2,550 | 2,480 | 2,500 | -0.79% | 109,200 | - | -1.88% | - | - |
| 07/19 | 2,510 | 2,560 | 2,510 | 2,520 | -0.4% | 200,800 | - | -1.49% | - | - |
| 07/15 | 2,420 | 2,540 | 2,420 | 2,530 | +6.3% | 587,700 | - | -1.56% | - | - |
| 07/14 | 2,400 | 2,450 | 2,380 | 2,380 | -0.83% | 112,400 | - | -7.64% | - | - |
| 07/13 | 2,360 | 2,420 | 2,360 | 2,400 | -0.83% | 89,000 | - | -7.34% | - | - |
| 07/12 | 2,440 | 2,450 | 2,410 | 2,420 | -2.42% | 78,500 | - | -6.99% | - | - |
| 07/11 | 2,460 | 2,500 | 2,460 | 2,480 | +0.4% | 60,700 | - | -5.02% | - | - |
| 07/08 | 2,510 | 2,520 | 2,450 | 2,470 | -1.2% | 172,900 | - | -5.51% | - | - |
