株価チャート
2011/08/05～2011/12/30
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2011 |
| 12/30 | 907 | 930 | 895 | 929 | +2.48% | 308,200 | - | -5.06% | - | - |
| 12/29 | 926 | 926 | 893 | 906 | -3.36% | 419,000 | - | -7.46% | - | - |
| 12/28 | 950 | 952 | 935 | 938 | -1.37% | 145,000 | - | -4.63% | - | - |
| 12/27 | 964 | 964 | 948 | 951 | -0.89% | 142,400 | - | -3.6% | - | - |
| 12/26 | 947 | 960 | 939 | 959 | +2.18% | 145,800 | - | -2.94% | - | - |
| 12/22 | 950 | 950 | 937 | 939 | -0.58% | 101,200 | - | -5.3% | - | - |
| 12/21 | 956 | 969 | 943 | 944 | +0.27% | 149,600 | - | -5.03% | - | - |
| 12/20 | 940 | 953 | 935 | 942 | -0.53% | 240,800 | - | -5.66% | - | - |
| 12/19 | 955 | 959 | 929 | 947 | -1.92% | 349,600 | - | -5.54% | - | - |
| 12/16 | 980 | 983 | 960 | 965 | -0.97% | 230,400 | - | -4.08% | - | - |
| 12/15 | 996 | 1,000 | 974 | 975 | -2.35% | 131,000 | - | -3.32% | - | - |
| 12/14 | 999 | 1,008 | 996 | 998 | -0.05% | 180,200 | - | -1.29% | - | - |
| 12/13 | 1,000 | 1,007 | 996 | 999 | -1.77% | 189,600 | - | -1.43% | - | - |
| 12/12 | 1,014 | 1,020 | 1,005 | 1,017 | +1.75% | 163,200 | - | +0.15% | - | - |
| 12/09 | 1,007 | 1,010 | 993 | 999 | -0.75% | 118,400 | - | -1.67% | - | - |
| 12/08 | 1,011 | 1,017 | 998 | 1,007 | -1.03% | 79,400 | - | -1.03% | - | - |
| 12/07 | 1,013 | 1,020 | 1,004 | 1,017 | +1.85% | 131,800 | - | -0.29% | - | - |
| 12/06 | 1,003 | 1,019 | 998 | 999 | -1.82% | 146,000 | - | -2.3% | - | - |
| 12/05 | 1,030 | 1,030 | 1,009 | 1,017 | +0.39% | 96,600 | - | -0.68% | - | - |
| 12/02 | 1,016 | 1,035 | 1,005 | 1,013 | -0.83% | 153,000 | - | -1.27% | - | - |
| 12/01 | 1,036 | 1,037 | 1,014 | 1,022 | +1.04% | 221,000 | - | -0.54% | - | - |
| 11/30 | 1,011 | 1,011 | 991 | 1,011 | +0.1% | 165,600 | - | -1.75% | - | - |
| 11/29 | 993 | 1,013 | 982 | 1,010 | +3.43% | 243,200 | - | -1.94% | - | - |
| 11/28 | 966 | 983 | 962 | 977 | +0.83% | 263,600 | - | -5.29% | - | - |
| 11/25 | 970 | 985 | 958 | 969 | +0.05% | 178,800 | - | -6.43% | - | - |
| 11/24 | 980 | 983 | 963 | 968 | -3.34% | 198,600 | - | -7.01% | - | - |
| 11/22 | 997 | 1,004 | 986 | 1,002 | -1.23% | 235,800 | - | -4.35% | - | - |
| 11/21 | 1,007 | 1,014 | 995 | 1,014 | +0.75% | 185,000 | - | -3.61% | - | - |
| 11/18 | 1,006 | 1,010 | 1,003 | 1,007 | -0.98% | 191,000 | - | -4.69% | - | - |
| 11/17 | 1,000 | 1,025 | 1,000 | 1,017 | -0.29% | 239,800 | - | -4.28% | - | - |
| 11/16 | 1,036 | 1,038 | 1,015 | 1,020 | -2.02% | 152,600 | - | -4.63% | - | - |
| 11/15 | 1,040 | 1,046 | 1,032 | 1,041 | -1.37% | 152,800 | - | -3.3% | - | - |
| 11/14 | 1,043 | 1,057 | 1,038 | 1,055 | +1.2% | 254,800 | - | -2.41% | - | - |
| 11/11 | 1,026 | 1,044 | 1,013 | 1,043 | +4.35% | 349,000 | - | -4.01% | - | - |
| 11/10 | 1,010 | 1,015 | 994 | 999 | -4.86% | 507,200 | - | -8.35% | - | - |
| 11/09 | 1,052 | 1,065 | 1,031 | 1,050 | -0.47% | 329,400 | - | -4.37% | - | - |
| 11/08 | 1,060 | 1,072 | 1,051 | 1,055 | +0.14% | 240,600 | - | -4.35% | - | - |
| 11/07 | 1,037 | 1,065 | 1,030 | 1,054 | +0.33% | 271,400 | - | -5.09% | - | - |
| 11/04 | 1,047 | 1,052 | 1,027 | 1,050 | +2.79% | 328,200 | - | -6% | - | - |
| 11/02 | 1,041 | 1,047 | 1,006 | 1,022 | -4.76% | 475,000 | - | -8.96% | - | - |
| 11/01 | 1,074 | 1,096 | 1,056 | 1,073 | +0.23% | 468,400 | - | -4.92% | - | - |
| 10/31 | 1,094 | 1,114 | 1,070 | 1,070 | +1.33% | 583,000 | - | -5.31% | - | - |
| 10/28 | 1,100 | 1,105 | 1,056 | 1,056 | +0.81% | 850,400 | - | -6.88% | - | - |
| 10/27 | 1,034 | 1,049 | 1,024 | 1,048 | +0.19% | 535,800 | - | -8.03% | - | - |
| 10/26 | 1,044 | 1,054 | 1,029 | 1,046 | -1.83% | 380,600 | - | -8.69% | - | - |
| 10/25 | 1,059 | 1,075 | 1,041 | 1,065 | +1% | 396,200 | - | -7.31% | - | - |
| 10/24 | 1,043 | 1,055 | 1,020 | 1,055 | +1.79% | 719,800 | - | -8.3% | - | - |
| 10/21 | 1,067 | 1,069 | 1,033 | 1,036 | -3.85% | 701,600 | - | -10.07% | - | - |
| 10/20 | 1,116 | 1,116 | 1,066 | 1,078 | -2.49% | 531,000 | - | -6.63% | - | - |
| 10/19 | 1,127 | 1,129 | 1,100 | 1,105 | -1.69% | 404,600 | - | -4.16% | - | - |
| 10/18 | 1,109 | 1,136 | 1,106 | 1,124 | +0.49% | 274,800 | - | -2.43% | - | - |
| 10/17 | 1,126 | 1,130 | 1,110 | 1,119 | -0.22% | 347,800 | - | -2.57% | - | - |
| 10/14 | 1,154 | 1,154 | 1,114 | 1,121 | -3.69% | 490,200 | - | -2.18% | - | - |
| 10/13 | 1,193 | 1,199 | 1,160 | 1,164 | -1.61% | 222,600 | - | +2.02% | - | - |
| 10/12 | 1,184 | 1,188 | 1,158 | 1,183 | -0.08% | 254,000 | - | +4.14% | - | - |
| 10/11 | 1,201 | 1,207 | 1,180 | 1,184 | +0.42% | 171,000 | - | +4.78% | - | - |
| 10/07 | 1,191 | 1,197 | 1,168 | 1,179 | +1.11% | 199,800 | - | +4.8% | - | - |
| 10/06 | 1,159 | 1,188 | 1,156 | 1,166 | +1.08% | 528,200 | - | +4.11% | - | - |
| 10/05 | 1,190 | 1,190 | 1,148 | 1,154 | -2.99% | 333,600 | - | +3.45% | - | - |
| 10/04 | 1,160 | 1,193 | 1,159 | 1,189 | +0.25% | 228,800 | - | +7.21% | - | - |
| 10/03 | 1,212 | 1,215 | 1,173 | 1,186 | -3.66% | 315,000 | - | +7.72% | - | - |
| 09/30 | 1,224 | 1,249 | 1,214 | 1,231 | +0.94% | 438,800 | 695億1457万 | +12.52% | 18.27 | 1.92 |
| 09/29 | 1,182 | 1,223 | 1,176 | 1,220 | +3.22% | 434,600 | - | +12.5% | - | - |
| 09/28 | 1,195 | 1,218 | 1,169 | 1,182 | +0.13% | 480,400 | - | +10.01% | - | - |
| 09/27 | 1,152 | 1,182 | 1,144 | 1,180 | +5.78% | 266,400 | - | +10.8% | - | - |
| 09/26 | 1,159 | 1,160 | 1,096 | 1,116 | -4.04% | 490,800 | - | +5.53% | - | - |
| 09/22 | 1,177 | 1,190 | 1,161 | 1,163 | -2.23% | 327,400 | - | +10.4% | - | - |
| 09/21 | 1,175 | 1,197 | 1,175 | 1,189 | -0.13% | 412,600 | - | +13.35% | - | - |
| 09/20 | 1,150 | 1,204 | 1,142 | 1,191 | +3.52% | 853,800 | - | +14.03% | - | - |
| 09/16 | 1,111 | 1,150 | 1,098 | 1,150 | +4.97% | 570,600 | - | +10.9% | - | - |
| 09/15 | 1,104 | 1,115 | 1,090 | 1,096 | +0.55% | 346,600 | - | +6.26% | - | - |
| 09/14 | 1,111 | 1,132 | 1,088 | 1,090 | -0.27% | 761,800 | - | +5.98% | - | - |
| 09/13 | 1,074 | 1,097 | 1,067 | 1,093 | +3.26% | 504,600 | - | +6.69% | - | - |
| 09/12 | 1,041 | 1,068 | 1,041 | 1,058 | -0.7% | 331,000 | - | +3.93% | - | - |
| 09/09 | 1,068 | 1,075 | 1,053 | 1,066 | +1.72% | 387,600 | - | +5.08% | - | - |
| 09/08 | 1,061 | 1,063 | 1,039 | 1,048 | -0.05% | 343,600 | - | +3.82% | - | - |
| 09/07 | 1,017 | 1,050 | 1,016 | 1,048 | +4.7% | 323,000 | - | +4.07% | - | - |
| 09/06 | 1,030 | 1,030 | 994 | 1,001 | -2.91% | 270,000 | - | -0.3% | - | - |
| 09/05 | 1,023 | 1,047 | 1,023 | 1,031 | -1.34% | 349,000 | - | +2.69% | - | - |
| 09/02 | 1,063 | 1,063 | 1,035 | 1,045 | -1.23% | 258,400 | - | +4.08% | - | - |
| 09/01 | 1,050 | 1,067 | 1,050 | 1,058 | +0.86% | 338,200 | - | +5.59% | - | - |
| 08/31 | 1,042 | 1,049 | 1,036 | 1,049 | +0.82% | 316,000 | - | +4.8% | - | - |
| 08/30 | 1,035 | 1,048 | 1,032 | 1,041 | +3.43% | 485,400 | - | +4.15% | - | - |
| 08/29 | 1,004 | 1,020 | 995 | 1,006 | +0.9% | 207,600 | - | +0.8% | - | - |
| 08/26 | 995 | 1,001 | 985 | 997 | +0.1% | 396,000 | - | -0.1% | - | - |
| 08/25 | 1,001 | 1,020 | 995 | 996 | +0.56% | 308,200 | - | -0.1% | - | - |
| 08/24 | 984 | 1,007 | 984 | 991 | +1.69% | 483,400 | - | -0.35% | - | - |
| 08/23 | 955 | 975 | 942 | 974 | +2.8% | 335,600 | - | -1.72% | - | - |
| 08/22 | 976 | 1,002 | 946 | 948 | -4.1% | 452,000 | - | -4.1% | - | - |
| 08/19 | 990 | 1,000 | 976 | 988 | -2.95% | 391,400 | - | +0.2% | - | - |
| 08/18 | 1,048 | 1,052 | 1,015 | 1,018 | -3.37% | 244,600 | - | +3.67% | - | - |
| 08/17 | 1,059 | 1,059 | 1,042 | 1,054 | -0.52% | 291,400 | - | +7.72% | - | - |
| 08/16 | 1,024 | 1,060 | 1,022 | 1,059 | +4.44% | 715,400 | - | +8.95% | - | - |
| 08/15 | 1,014 | 1,017 | 993 | 1,014 | +1.1% | 228,200 | - | +4.86% | - | - |
| 08/12 | 1,018 | 1,021 | 992 | 1,003 | -1.38% | 412,200 | - | +4.05% | - | - |
| 08/11 | 973 | 1,020 | 968 | 1,017 | +1.55% | 566,000 | - | +5.72% | - | - |
| 08/10 | 975 | 1,008 | 973 | 1,002 | +6.37% | 584,400 | - | +4.32% | - | - |
| 08/09 | 901 | 945 | 900 | 942 | -0.69% | 420,200 | - | -1.62% | - | - |
| 08/08 | 958 | 958 | 930 | 948 | -1.1% | 353,600 | - | -0.94% | - | - |
| 08/05 | 931 | 962 | 930 | 959 | -1.99% | 247,000 | - | +0.16% | - | - |
