株価チャート
2011/03/04～2011/07/29
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 | 1/20, 株式併合 5→1 |
| 2011 |
| 07/29 | 1,105 | 1,110 | 1,050 | 1,050 | -4.55% | 90,400 | - | -12.06% | - | - |
| 07/28 | 1,115 | 1,120 | 1,100 | 1,100 | -1.79% | 41,200 | - | -8.1% | - | - |
| 07/27 | 1,130 | 1,135 | 1,115 | 1,120 | -1.32% | 56,600 | - | -6.67% | - | - |
| 07/26 | 1,140 | 1,175 | 1,135 | 1,135 | +0.44% | 202,200 | - | -5.34% | - | - |
| 07/25 | 1,115 | 1,140 | 1,110 | 1,130 | +1.8% | 70,000 | - | -5.75% | - | - |
| 07/22 | 1,135 | 1,135 | 1,105 | 1,110 | -1.77% | 66,600 | - | -7.35% | - | - |
| 07/21 | 1,145 | 1,145 | 1,125 | 1,130 | -0.88% | 31,600 | - | -5.75% | - | - |
| 07/20 | 1,150 | 1,155 | 1,125 | 1,140 | -0.44% | 46,000 | 118億7808万 | -4.92% | - | 0.4 |
| 07/19 | 1,185 | 1,185 | 1,140 | 1,145 | -3.38% | 96,000 | - | -4.5% | - | - |
| 07/15 | 1,185 | 1,210 | 1,180 | 1,185 | -7.06% | 220,600 | - | -1.09% | - | - |
| 07/14 | 1,315 | 1,320 | 1,265 | 1,275 | -3.04% | 190,800 | - | +6.61% | - | - |
| 07/13 | 1,305 | 1,325 | 1,305 | 1,315 | 0% | 109,600 | - | +10.5% | - | - |
| 07/12 | 1,305 | 1,325 | 1,300 | 1,315 | 0% | 32,000 | - | +11.16% | - | - |
| 07/11 | 1,305 | 1,315 | 1,300 | 1,315 | +0.77% | 46,800 | - | +11.72% | - | - |
| 07/08 | 1,315 | 1,325 | 1,305 | 1,305 | +0.77% | 33,400 | - | +11.44% | - | - |
| 07/07 | 1,280 | 1,295 | 1,280 | 1,295 | +1.57% | 27,000 | - | +11.16% | - | - |
| 07/06 | 1,260 | 1,295 | 1,260 | 1,275 | +2% | 45,800 | - | +9.82% | - | - |
| 07/05 | 1,255 | 1,255 | 1,250 | 1,250 | +0.81% | 15,200 | - | +7.94% | - | - |
| 07/04 | 1,225 | 1,255 | 1,225 | 1,240 | +1.22% | 34,200 | - | +7.36% | - | - |
| 07/01 | 1,215 | 1,225 | 1,205 | 1,225 | +1.66% | 33,400 | - | +6.24% | - | - |
| 06/30 | 1,190 | 1,220 | 1,190 | 1,205 | +1.69% | 40,200 | - | +4.42% | - | - |
| 06/29 | 1,160 | 1,185 | 1,160 | 1,185 | +3.04% | 26,000 | - | +2.42% | - | - |
| 06/28 | 1,125 | 1,155 | 1,125 | 1,150 | +1.77% | 17,600 | - | -0.86% | - | - |
| 06/27 | 1,135 | 1,140 | 1,125 | 1,130 | 0% | 19,600 | - | -3% | - | - |
| 06/24 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 15,400 | - | -3.5% | - | - |
| 06/23 | 1,160 | 1,160 | 1,115 | 1,130 | -2.16% | 18,200 | - | -3.99% | - | - |
| 06/22 | 1,120 | 1,160 | 1,105 | 1,155 | +3.59% | 22,200 | - | -2.37% | - | - |
| 06/21 | 1,115 | 1,115 | 1,105 | 1,115 | -0.45% | 9,000 | - | -6.14% | - | - |
| 06/20 | 1,115 | 1,130 | 1,105 | 1,120 | 0% | 4,800 | - | -6.28% | - | - |
| 06/17 | 1,120 | 1,125 | 1,110 | 1,120 | 0% | 15,400 | - | -6.74% | - | - |
| 06/16 | 1,135 | 1,135 | 1,120 | 1,120 | -1.32% | 8,600 | - | -7.21% | - | - |
| 06/15 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 5,800 | - | -6.43% | - | - |
| 06/14 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 10,800 | - | -7.38% | - | - |
| 06/13 | 1,130 | 1,135 | 1,125 | 1,130 | -0.44% | 7,000 | - | -7.91% | - | - |
| 06/10 | 1,125 | 1,150 | 1,125 | 1,135 | +0.44% | 16,800 | - | -7.95% | - | - |
| 06/09 | 1,135 | 1,140 | 1,130 | 1,130 | -0.44% | 5,400 | - | -8.94% | - | - |
| 06/08 | 1,145 | 1,145 | 1,130 | 1,135 | -1.73% | 9,600 | - | -9.13% | - | - |
| 06/07 | 1,170 | 1,170 | 1,155 | 1,155 | -1.7% | 9,000 | - | -7.97% | - | - |
| 06/06 | 1,180 | 1,180 | 1,170 | 1,175 | +0.86% | 9,800 | - | -6.89% | - | - |
| 06/03 | 1,185 | 1,185 | 1,165 | 1,165 | -1.69% | 11,200 | - | -7.98% | - | - |
| 06/02 | 1,185 | 1,190 | 1,180 | 1,185 | -0.84% | 14,200 | - | -6.77% | - | - |
| 06/01 | 1,200 | 1,200 | 1,190 | 1,195 | +1.27% | 9,200 | - | -6.2% | - | - |
| 05/31 | 1,175 | 1,205 | 1,175 | 1,180 | 0% | 34,200 | - | -7.67% | - | - |
| 05/30 | 1,225 | 1,225 | 1,180 | 1,180 | -6.72% | 53,800 | - | -7.88% | - | - |
| 05/27 | 1,280 | 1,280 | 1,265 | 1,265 | -0.78% | 5,800 | - | -1.56% | - | - |
| 05/26 | 1,260 | 1,275 | 1,260 | 1,275 | +1.19% | 2,400 | - | -0.78% | - | - |
| 05/25 | 1,265 | 1,270 | 1,260 | 1,260 | -0.79% | 4,800 | - | -1.95% | - | - |
| 05/24 | 1,260 | 1,275 | 1,260 | 1,270 | -0.39% | 5,000 | - | -1.17% | - | - |
| 05/23 | 1,290 | 1,290 | 1,265 | 1,275 | -1.16% | 3,600 | - | -0.7% | - | - |
| 05/20 | 1,295 | 1,305 | 1,285 | 1,290 | +1.18% | 10,000 | - | +0.47% | - | - |
| 05/19 | 1,280 | 1,300 | 1,275 | 1,275 | -1.16% | 7,200 | - | -0.7% | - | - |
| 05/18 | 1,275 | 1,290 | 1,270 | 1,290 | +1.18% | 3,400 | - | +0.47% | - | - |
| 05/17 | 1,280 | 1,285 | 1,270 | 1,275 | 0% | 3,600 | - | -0.47% | - | - |
| 05/16 | 1,270 | 1,280 | 1,260 | 1,275 | +0.79% | 5,600 | - | -0.39% | - | - |
| 05/13 | 1,280 | 1,285 | 1,260 | 1,265 | -1.56% | 12,800 | - | -1.17% | - | - |
| 05/12 | 1,290 | 1,295 | 1,285 | 1,285 | -1.15% | 4,800 | - | +0.23% | - | - |
| 05/11 | 1,295 | 1,305 | 1,295 | 1,300 | 0% | 5,000 | - | +1.25% | - | - |
| 05/10 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 5,400 | - | +1.25% | - | - |
| 05/09 | 1,305 | 1,305 | 1,300 | 1,300 | -1.52% | 4,000 | - | +1.09% | - | - |
| 05/06 | 1,330 | 1,330 | 1,310 | 1,320 | -0.38% | 5,800 | - | +2.56% | - | - |
| 05/02 | 1,325 | 1,335 | 1,320 | 1,325 | +1.53% | 5,800 | - | +3.03% | - | - |
| 04/28 | 1,315 | 1,315 | 1,295 | 1,305 | -0.38% | 15,800 | - | +1.64% | - | - |
| 04/27 | 1,305 | 1,315 | 1,295 | 1,310 | +1.95% | 16,600 | - | +2.18% | - | - |
| 04/26 | 1,295 | 1,295 | 1,270 | 1,285 | -0.77% | 5,400 | - | +0.31% | - | - |
| 04/25 | 1,265 | 1,300 | 1,265 | 1,295 | +2.37% | 3,200 | - | +1.09% | - | - |
| 04/22 | 1,265 | 1,275 | 1,265 | 1,265 | -0.78% | 6,600 | - | -1.02% | - | - |
| 04/21 | 1,275 | 1,285 | 1,275 | 1,275 | +0.79% | 8,200 | - | +0.24% | - | - |
| 04/20 | 1,265 | 1,270 | 1,265 | 1,265 | -0.39% | 5,000 | - | -0.08% | - | - |
| 04/19 | 1,260 | 1,270 | 1,260 | 1,270 | +0.4% | 5,800 | - | +1.03% | - | - |
| 04/18 | 1,265 | 1,275 | 1,265 | 1,265 | -1.17% | 3,600 | - | +0.96% | - | - |
| 04/15 | 1,255 | 1,285 | 1,255 | 1,280 | +1.59% | 6,400 | - | +2.07% | - | - |
| 04/14 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 3,000 | - | +0.32% | - | - |
| 04/13 | 1,270 | 1,275 | 1,250 | 1,260 | -1.18% | 5,400 | - | +0.08% | - | - |
| 04/12 | 1,275 | 1,285 | 1,270 | 1,275 | -0.39% | 3,800 | - | +1.03% | - | - |
| 04/11 | 1,265 | 1,305 | 1,265 | 1,280 | +1.19% | 8,200 | - | +1.19% | - | - |
| 04/08 | 1,235 | 1,275 | 1,235 | 1,265 | +2.43% | 11,000 | - | -0.39% | - | - |
| 04/07 | 1,250 | 1,255 | 1,225 | 1,235 | -1.2% | 9,400 | - | -3.14% | - | - |
| 04/06 | 1,280 | 1,280 | 1,250 | 1,250 | -1.57% | 8,200 | - | -2.5% | - | - |
| 04/05 | 1,315 | 1,315 | 1,270 | 1,270 | -3.42% | 6,400 | - | -1.47% | - | - |
| 04/04 | 1,340 | 1,360 | 1,305 | 1,315 | -0.38% | 8,600 | - | +1.54% | - | - |
| 04/01 | 1,310 | 1,350 | 1,310 | 1,320 | 0% | 8,800 | - | +1.54% | - | - |
| 03/31 | 1,365 | 1,365 | 1,300 | 1,320 | -2.22% | 15,800 | - | +1.07% | - | - |
| 03/30 | 1,305 | 1,350 | 1,305 | 1,350 | +3.45% | 13,200 | - | +2.74% | - | - |
| 03/29 | 1,305 | 1,305 | 1,280 | 1,305 | 0% | 9,800 | - | -1.29% | - | - |
| 03/28 | 1,300 | 1,305 | 1,280 | 1,305 | +2.35% | 6,400 | - | -2.03% | - | - |
| 03/25 | 1,300 | 1,310 | 1,270 | 1,275 | +1.19% | 11,800 | - | -4.92% | - | - |
| 03/24 | 1,290 | 1,295 | 1,260 | 1,260 | -2.33% | 8,800 | - | -6.87% | - | - |
| 03/23 | 1,280 | 1,295 | 1,275 | 1,290 | +0.78% | 8,000 | - | -5.49% | - | - |
| 03/22 | 1,300 | 1,315 | 1,270 | 1,280 | +4.92% | 7,400 | - | -7.04% | - | - |
| 03/18 | 1,150 | 1,230 | 1,140 | 1,220 | +8.93% | 11,800 | - | -12.17% | - | - |
| 03/17 | 1,055 | 1,120 | 1,055 | 1,120 | +0.9% | 20,600 | - | -20.17% | - | - |
| 03/16 | 1,005 | 1,140 | 1,005 | 1,110 | +6.22% | 19,200 | - | -21.89% | - | - |
| 03/15 | 1,130 | 1,200 | 1,000 | 1,045 | -10.68% | 26,400 | - | -27.38% | - | - |
| 03/14 | 1,100 | 1,225 | 1,085 | 1,170 | -10% | 13,800 | - | -19.92% | - | - |
| 03/11 | 1,305 | 1,310 | 1,300 | 1,300 | -1.52% | 30,000 | - | -11.92% | - | - |
| 03/10 | 1,335 | 1,340 | 1,320 | 1,320 | -1.49% | 11,400 | - | -11.11% | - | - |
| 03/09 | 1,345 | 1,345 | 1,335 | 1,340 | +0.37% | 10,800 | - | -10.31% | - | - |
| 03/08 | 1,340 | 1,345 | 1,335 | 1,335 | -0.74% | 14,800 | - | -11% | - | - |
| 03/07 | 1,410 | 1,410 | 1,345 | 1,345 | -3.93% | 21,600 | - | -10.75% | - | - |
| 03/04 | 1,395 | 1,415 | 1,395 | 1,400 | +0.72% | 13,000 | - | -7.41% | - | - |
