株価チャート
2011/07/07～2011/12/01
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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2011 |
| 12/01 | 715 | 720 | 705 | 715 | +4.38% | 2,907,400 | - | -2.32% | - | - |
| 11/30 | 695 | 695 | 670 | 685 | -2.14% | 3,184,400 | - | -6.8% | - | - |
| 11/29 | 695 | 705 | 685 | 700 | +2.19% | 2,869,400 | - | -5.41% | - | - |
| 11/28 | 675 | 690 | 670 | 685 | +3.01% | 2,690,400 | - | -7.81% | - | - |
| 11/25 | 650 | 680 | 645 | 665 | +2.31% | 3,201,000 | - | -10.98% | - | - |
| 11/24 | 645 | 665 | 640 | 650 | -2.26% | 4,109,800 | - | -13.56% | - | - |
| 11/22 | 635 | 670 | 630 | 665 | +2.31% | 4,257,000 | - | -12.38% | - | - |
| 11/21 | 685 | 685 | 650 | 650 | -5.11% | 2,683,400 | - | -15.14% | - | - |
| 11/18 | 695 | 695 | 680 | 685 | -2.84% | 1,835,800 | - | -11.27% | - | - |
| 11/17 | 685 | 710 | 680 | 705 | +2.92% | 2,863,000 | - | -9.38% | - | - |
| 11/16 | 715 | 720 | 680 | 685 | -4.86% | 3,444,800 | - | -12.29% | - | - |
| 11/15 | 715 | 725 | 710 | 720 | -0.69% | 1,733,000 | - | -8.16% | - | - |
| 11/14 | 720 | 740 | 715 | 725 | +2.84% | 3,420,400 | - | -7.64% | - | - |
| 11/11 | 715 | 720 | 700 | 705 | -1.4% | 2,893,200 | - | -10.19% | - | - |
| 11/10 | 730 | 730 | 710 | 715 | -4.67% | 2,997,200 | - | -8.92% | - | - |
| 11/09 | 760 | 760 | 750 | 750 | 0% | 2,070,000 | - | -4.46% | - | - |
| 11/08 | 745 | 760 | 745 | 750 | -1.32% | 2,608,000 | - | -4.46% | - | - |
| 11/07 | 755 | 760 | 745 | 760 | +0.66% | 2,514,200 | - | -3.31% | - | - |
| 11/04 | 775 | 775 | 740 | 755 | -4.43% | 4,295,200 | - | -4.19% | - | - |
| 11/02 | 810 | 815 | 780 | 790 | -5.39% | 2,995,400 | - | +0.25% | - | - |
| 11/01 | 840 | 860 | 825 | 835 | -1.18% | 1,616,400 | - | +6.23% | - | - |
| 10/31 | 835 | 860 | 815 | 845 | +1.2% | 4,031,800 | - | +8.19% | - | - |
| 10/28 | 845 | 850 | 830 | 835 | +1.21% | 2,868,200 | - | +7.6% | - | - |
| 10/27 | 805 | 825 | 800 | 825 | +3.77% | 1,824,800 | - | +6.87% | - | - |
| 10/26 | 775 | 805 | 770 | 795 | +1.27% | 1,563,600 | - | +3.38% | - | - |
| 10/25 | 810 | 815 | 785 | 785 | -3.09% | 1,140,400 | - | +2.21% | - | - |
| 10/24 | 800 | 810 | 795 | 810 | +2.53% | 1,701,000 | - | +5.74% | - | - |
| 10/21 | 795 | 800 | 785 | 790 | +1.28% | 681,400 | - | +3.54% | - | - |
| 10/20 | 785 | 795 | 780 | 780 | -1.27% | 1,473,400 | - | +2.63% | - | - |
| 10/19 | 820 | 825 | 780 | 790 | -3.66% | 3,364,600 | - | +4.22% | - | - |
| 10/18 | 815 | 825 | 810 | 820 | -1.8% | 2,526,200 | - | +8.47% | - | - |
| 10/17 | 825 | 835 | 825 | 835 | +1.83% | 1,616,400 | - | +10.89% | - | - |
| 10/14 | 815 | 820 | 810 | 820 | +0.61% | 1,931,400 | - | +9.33% | - | - |
| 10/13 | 805 | 825 | 805 | 815 | +4.49% | 3,629,800 | - | +9.1% | - | - |
| 10/12 | 770 | 785 | 755 | 780 | 0% | 3,070,200 | - | +4.7% | - | - |
| 10/11 | 755 | 790 | 755 | 780 | +6.12% | 3,486,800 | - | +4.56% | - | - |
| 10/07 | 735 | 740 | 720 | 735 | +2.08% | 3,109,600 | - | -1.74% | - | - |
| 10/06 | 725 | 730 | 715 | 720 | +1.41% | 1,277,800 | - | -4.13% | - | - |
| 10/05 | 725 | 735 | 705 | 710 | -0.7% | 3,246,400 | - | -6.08% | - | - |
| 10/04 | 725 | 730 | 710 | 715 | -4.03% | 3,061,400 | - | -6.04% | - | - |
| 10/03 | 765 | 770 | 740 | 745 | -5.7% | 3,065,200 | - | -2.61% | - | - |
| 09/30 | 800 | 815 | 775 | 790 | 0% | 3,988,600 | 2812億9962万 | +3% | - | 0.6 |
| 09/29 | 750 | 795 | 745 | 790 | +3.95% | 3,720,600 | - | +3.13% | - | - |
| 09/28 | 750 | 775 | 745 | 760 | +3.4% | 3,024,200 | - | -0.78% | - | - |
| 09/27 | 730 | 735 | 715 | 735 | +3.52% | 2,413,800 | - | -4.05% | - | - |
| 09/26 | 735 | 740 | 700 | 710 | -2.07% | 5,190,600 | - | -7.67% | - | - |
| 09/22 | 725 | 730 | 720 | 725 | -2.03% | 2,099,000 | - | -6.33% | - | - |
| 09/21 | 735 | 745 | 730 | 740 | -0.67% | 2,197,600 | - | -5.13% | - | - |
| 09/20 | 755 | 765 | 730 | 745 | -3.25% | 2,550,600 | - | -5.22% | - | - |
| 09/16 | 755 | 780 | 755 | 770 | +3.36% | 2,910,800 | - | -2.78% | - | - |
| 09/15 | 750 | 755 | 740 | 745 | +2.05% | 1,996,400 | - | -6.41% | - | - |
| 09/14 | 735 | 755 | 720 | 730 | +0.69% | 4,412,600 | - | -8.86% | - | - |
| 09/13 | 725 | 740 | 710 | 725 | 0% | 4,191,000 | - | -10.38% | - | - |
| 09/12 | 720 | 735 | 700 | 725 | -1.36% | 2,824,200 | - | -11.37% | - | - |
| 09/09 | 745 | 760 | 735 | 735 | -2.65% | 3,006,000 | - | -11.12% | - | - |
| 09/08 | 780 | 785 | 750 | 755 | -0.66% | 4,470,600 | - | -9.69% | - | - |
| 09/07 | 760 | 765 | 750 | 760 | +3.4% | 2,721,200 | - | -10.27% | - | - |
| 09/06 | 755 | 765 | 735 | 735 | -4.55% | 5,171,400 | - | -14.34% | - | - |
| 09/05 | 795 | 800 | 765 | 770 | -4.94% | 3,699,200 | - | -11.49% | - | - |
| 09/02 | 815 | 825 | 795 | 810 | -1.82% | 5,218,200 | - | -8.16% | - | - |
| 09/01 | 825 | 840 | 815 | 825 | +1.23% | 4,248,400 | - | -7.51% | - | - |
| 08/31 | 840 | 845 | 805 | 815 | -3.55% | 5,118,600 | - | -9.54% | - | - |
| 08/30 | 845 | 855 | 835 | 845 | +3.05% | 3,205,800 | - | -7.24% | - | - |
| 08/29 | 815 | 850 | 800 | 820 | +1.23% | 4,515,000 | - | -10.87% | - | - |
| 08/26 | 800 | 830 | 795 | 810 | +1.25% | 5,053,200 | - | -12.9% | - | - |
| 08/25 | 780 | 815 | 780 | 800 | +4.58% | 3,726,000 | - | -14.89% | - | - |
| 08/24 | 785 | 805 | 760 | 765 | -3.77% | 4,375,600 | - | -19.56% | - | - |
| 08/23 | 775 | 800 | 755 | 795 | +3.92% | 6,559,000 | - | -17.45% | - | - |
| 08/22 | 795 | 815 | 760 | 765 | -4.97% | 7,625,600 | - | -21.46% | - | - |
| 08/19 | 810 | 825 | 805 | 805 | -3.59% | 3,545,800 | - | -18.44% | - | - |
| 08/18 | 875 | 875 | 830 | 835 | -5.65% | 6,166,400 | - | -16.25% | - | - |
| 08/17 | 890 | 890 | 870 | 885 | -0.56% | 2,681,200 | - | -12.03% | - | - |
| 08/16 | 895 | 905 | 885 | 890 | 0% | 2,454,000 | - | -12.06% | - | - |
| 08/15 | 885 | 900 | 885 | 890 | +3.49% | 4,391,200 | - | -12.75% | - | - |
| 08/12 | 900 | 905 | 850 | 860 | -2.82% | 4,699,600 | - | -16.42% | - | - |
| 08/11 | 900 | 900 | 875 | 885 | -4.32% | 4,784,200 | - | -14.74% | - | - |
| 08/10 | 960 | 965 | 920 | 925 | -1.6% | 2,958,000 | - | -11.65% | - | - |
| 08/09 | 910 | 950 | 880 | 940 | -0.53% | 7,229,600 | - | -10.82% | - | - |
| 08/08 | 955 | 960 | 940 | 945 | -3.08% | 2,555,400 | - | -10.85% | - | - |
| 08/05 | 975 | 995 | 970 | 975 | -5.34% | 4,765,200 | - | -8.54% | - | - |
| 08/04 | 1,025 | 1,045 | 1,015 | 1,030 | +0.98% | 4,993,400 | - | -3.65% | - | - |
| 08/03 | 1,030 | 1,030 | 1,015 | 1,020 | -2.86% | 4,486,800 | - | -4.58% | - | - |
| 08/02 | 1,055 | 1,060 | 1,045 | 1,050 | -1.87% | 4,397,200 | - | -1.87% | - | - |
| 08/01 | 1,050 | 1,075 | 1,040 | 1,070 | +0.47% | 4,091,400 | - | +0.19% | - | - |
| 07/29 | 1,055 | 1,075 | 1,050 | 1,065 | +1.43% | 3,167,000 | - | -0.19% | - | - |
| 07/28 | 1,050 | 1,065 | 1,050 | 1,050 | -0.47% | 2,944,000 | - | -1.41% | - | - |
| 07/27 | 1,060 | 1,060 | 1,050 | 1,055 | -0.94% | 1,255,000 | - | -0.85% | - | - |
| 07/26 | 1,065 | 1,070 | 1,055 | 1,065 | 0% | 2,273,800 | - | +0.19% | - | - |
| 07/25 | 1,075 | 1,075 | 1,055 | 1,065 | -0.93% | 1,788,000 | - | +0.47% | - | - |
| 07/22 | 1,075 | 1,080 | 1,065 | 1,075 | +0.94% | 1,809,200 | - | +1.7% | - | - |
| 07/21 | 1,080 | 1,080 | 1,060 | 1,065 | -1.39% | 2,238,600 | - | +1.24% | - | - |
| 07/20 | 1,075 | 1,085 | 1,070 | 1,080 | +1.41% | 2,137,800 | - | +2.96% | - | - |
| 07/19 | 1,070 | 1,075 | 1,055 | 1,065 | -0.93% | 4,510,800 | - | +2.01% | - | - |
| 07/15 | 1,060 | 1,085 | 1,060 | 1,075 | +0.47% | 2,308,000 | - | +3.37% | - | - |
| 07/14 | 1,050 | 1,085 | 1,050 | 1,070 | +2.39% | 6,520,600 | - | +3.28% | - | - |
| 07/13 | 1,050 | 1,060 | 1,035 | 1,045 | -0.95% | 5,048,400 | - | +1.36% | - | - |
| 07/12 | 1,070 | 1,070 | 1,050 | 1,055 | -2.76% | 3,679,400 | - | +2.63% | - | - |
| 07/11 | 1,100 | 1,100 | 1,080 | 1,085 | -2.25% | 3,914,800 | - | +5.85% | - | - |
| 07/08 | 1,115 | 1,115 | 1,100 | 1,110 | +1.37% | 1,985,600 | - | +8.72% | - | - |
| 07/07 | 1,110 | 1,110 | 1,090 | 1,095 | -1.35% | 2,895,000 | - | +7.67% | - | - |
