株価チャート
2011/07/08～2011/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2011 |
| 12/30 | 1,590 | 1,600 | 1,590 | 1,600 | +1.91% | 400 | - | -4.13% | - | - |
| 12/28 | 1,550 | 1,620 | 1,550 | 1,570 | -5.99% | 1,400 | - | -6.1% | - | - |
| 12/27 | 1,680 | 1,690 | 1,670 | 1,670 | -1.18% | 1,700 | - | -0.3% | - | - |
| 12/26 | 1,690 | 1,690 | 1,660 | 1,690 | 0% | 2,100 | - | +0.96% | - | - |
| 12/22 | 1,680 | 1,690 | 1,680 | 1,690 | -0.59% | 900 | - | +1.02% | - | - |
| 12/21 | 1,700 | 1,700 | 1,690 | 1,700 | -0.58% | 800 | - | +1.74% | - | - |
| 12/20 | 1,720 | 1,720 | 1,710 | 1,710 | +2.4% | 1,900 | - | +2.46% | - | - |
| 12/19 | 1,670 | 1,670 | 1,670 | 1,670 | -1.18% | 300 | - | +0.18% | - | - |
| 12/16 | 1,670 | 1,690 | 1,670 | 1,690 | 0% | 400 | - | +1.38% | - | - |
| 12/15 | 1,670 | 1,690 | 1,670 | 1,690 | +0.6% | 200 | - | +1.5% | - | - |
| 12/14 | 1,680 | 1,680 | 1,670 | 1,680 | -0.59% | 500 | - | +0.96% | - | - |
| 12/13 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | - | +1.68% | - | - |
| 12/12 | 1,680 | 1,690 | 1,670 | 1,690 | +0.6% | 1,100 | - | +1.75% | - | - |
| 12/09 | 1,690 | 1,690 | 1,660 | 1,680 | -0.59% | 3,500 | - | +1.27% | - | - |
| 12/08 | 1,690 | 1,690 | 1,680 | 1,690 | +1.2% | 900 | - | +1.93% | - | - |
| 12/07 | 1,670 | 1,690 | 1,660 | 1,670 | -2.34% | 3,600 | - | +0.72% | - | - |
| 12/06 | 1,710 | 1,730 | 1,700 | 1,710 | +0.59% | 2,700 | - | +3.2% | - | - |
| 12/05 | 1,680 | 1,700 | 1,680 | 1,700 | +1.8% | 19,800 | - | +2.72% | - | - |
| 12/02 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 1,900 | - | +0.97% | - | - |
| 12/01 | 1,640 | 1,670 | 1,640 | 1,670 | +2.45% | 1,300 | - | +1.03% | - | - |
| 11/29 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 600 | - | -1.39% | - | - |
| 11/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -0.3% | - | - |
| 11/25 | 1,650 | 1,650 | 1,640 | 1,650 | +1.85% | 1,300 | - | -0.24% | - | - |
| 11/24 | 1,620 | 1,620 | 1,620 | 1,620 | -1.82% | 400 | - | -2% | - | - |
| 11/22 | 1,650 | 1,650 | 1,640 | 1,650 | -1.2% | 300 | - | -0.24% | - | - |
| 11/21 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 200 | - | +1.09% | - | - |
| 11/17 | 1,630 | 1,660 | 1,630 | 1,650 | 0% | 800 | - | -0.06% | - | - |
| 11/16 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 200 | - | +0.06% | - | - |
| 11/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | +0.12% | - | - |
| 11/14 | 1,660 | 1,690 | 1,640 | 1,650 | 0% | 2,900 | - | +0.12% | - | - |
| 11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | 0% | - | - |
| 11/10 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 300 | - | 0% | - | - |
| 11/09 | 1,660 | 1,680 | 1,660 | 1,670 | +1.21% | 600 | - | +1.09% | - | - |
| 11/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | -0.12% | - | - |
| 11/04 | 1,650 | 1,660 | 1,650 | 1,650 | +0.61% | 1,000 | - | -0.06% | - | - |
| 11/02 | 1,650 | 1,650 | 1,640 | 1,640 | -1.2% | 900 | - | -0.73% | - | - |
| 11/01 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 100 | - | +0.48% | - | - |
| 10/28 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 200 | - | -0.67% | - | - |
| 10/27 | 1,660 | 1,660 | 1,660 | 1,660 | -1.78% | 100 | - | +0.48% | - | - |
| 10/26 | 1,670 | 1,690 | 1,670 | 1,690 | +2.42% | 400 | - | +2.3% | - | - |
| 10/25 | 1,680 | 1,680 | 1,630 | 1,650 | -0.6% | 1,000 | - | -0.12% | - | - |
| 10/24 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | - | +0.48% | - | - |
| 10/21 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | - | +0.48% | - | - |
| 10/20 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 600 | - | +0.42% | - | - |
| 10/19 | 1,690 | 1,690 | 1,660 | 1,660 | -1.19% | 200 | - | +0.36% | - | - |
| 10/18 | 1,640 | 1,680 | 1,640 | 1,680 | +3.07% | 600 | - | +1.57% | - | - |
| 10/14 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | -1.45% | - | - |
| 10/13 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -1.57% | - | - |
| 10/12 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 100 | - | -1.69% | - | - |
| 10/11 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 100 | - | -2.47% | - | - |
| 10/07 | 1,620 | 1,630 | 1,620 | 1,630 | +1.88% | 200 | - | -2.16% | - | - |
| 10/06 | 1,630 | 1,630 | 1,600 | 1,600 | -1.84% | 2,600 | - | -4.02% | - | - |
| 10/04 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 100 | - | -2.4% | - | - |
| 10/03 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 400 | - | -1.37% | - | - |
| 09/30 | 1,680 | 1,700 | 1,680 | 1,700 | +2.41% | 500 | 33億8273万 | +1.55% | 20.14 | 0.91 |
| 09/29 | 1,660 | 1,660 | 1,660 | 1,660 | -1.78% | 300 | - | -0.84% | - | - |
| 09/28 | 1,630 | 1,690 | 1,620 | 1,690 | +1.81% | 400 | - | +0.84% | - | - |
| 09/26 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 200 | - | -0.9% | - | - |
| 09/22 | 1,650 | 1,650 | 1,640 | 1,640 | -1.8% | 800 | - | -2.21% | - | - |
| 09/21 | 1,670 | 1,670 | 1,660 | 1,670 | +1.83% | 400 | - | -0.65% | - | - |
| 09/20 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | - | -2.61% | - | - |
| 09/14 | 1,640 | 1,640 | 1,640 | 1,640 | -1.2% | 300 | - | -2.73% | - | - |
| 09/13 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | -1.6% | - | - |
| 09/12 | 1,650 | 1,670 | 1,650 | 1,670 | -0.6% | 300 | - | -1.01% | - | - |
| 09/09 | 1,660 | 1,680 | 1,650 | 1,680 | +1.2% | 300 | - | -0.41% | - | - |
| 09/06 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | - | -1.54% | - | - |
| 09/05 | 1,660 | 1,660 | 1,650 | 1,650 | -1.79% | 200 | - | -2.14% | - | - |
| 09/02 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | -0.41% | - | - |
| 09/01 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | -0.36% | - | - |
| 08/31 | 1,650 | 1,680 | 1,650 | 1,680 | 0% | 200 | - | -0.36% | - | - |
| 08/30 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | - | -0.41% | - | - |
| 08/26 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | - | -1.07% | - | - |
| 08/25 | 1,660 | 1,690 | 1,630 | 1,670 | -2.91% | 1,900 | - | -1.18% | - | - |
| 08/24 | 1,670 | 1,720 | 1,670 | 1,720 | -0.58% | 200 | - | +1.78% | - | - |
| 08/23 | 1,730 | 1,730 | 1,730 | 1,730 | +4.22% | 100 | - | +2.37% | - | - |
| 08/22 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 200 | - | -1.6% | - | - |
| 08/19 | 1,680 | 1,680 | 1,680 | 1,680 | -1.75% | 100 | - | -0.36% | - | - |
| 08/15 | 1,710 | 1,710 | 1,710 | 1,710 | +3.01% | 100 | - | +1.42% | - | - |
| 08/12 | 1,660 | 1,660 | 1,660 | 1,660 | -2.92% | 200 | - | -1.43% | - | - |
| 08/11 | 1,660 | 1,710 | 1,660 | 1,710 | 0% | 200 | - | +1.36% | - | - |
| 08/10 | 1,660 | 1,710 | 1,660 | 1,710 | +3.01% | 200 | - | +1.48% | - | - |
| 08/09 | 1,660 | 1,660 | 1,660 | 1,660 | -2.92% | 100 | - | -1.25% | - | - |
| 08/08 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 400 | - | +1.79% | - | - |
| 08/05 | 1,660 | 1,740 | 1,660 | 1,740 | -1.14% | 500 | - | +3.82% | - | - |
| 08/04 | 1,680 | 1,760 | 1,680 | 1,760 | +5.39% | 600 | - | +5.2% | - | - |
| 08/03 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | +0.18% | - | - |
| 08/01 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | +0.24% | - | - |
| 07/29 | 1,650 | 1,670 | 1,650 | 1,670 | +0.6% | 400 | - | +0.3% | - | - |
| 07/28 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -0.18% | - | - |
| 07/26 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -0.3% | - | - |
| 07/25 | 1,650 | 1,660 | 1,650 | 1,660 | -0.6% | 800 | - | -0.24% | - | - |
| 07/22 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 300 | - | +0.36% | - | - |
| 07/21 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | -0.18% | - | - |
| 07/20 | 1,670 | 1,680 | 1,670 | 1,670 | -2.91% | 2,800 | - | +0.48% | - | - |
| 07/19 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 100 | - | +3.61% | - | - |
| 07/15 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 400 | - | +3.14% | - | - |
| 07/13 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 200 | - | +2.66% | - | - |
| 07/12 | 1,690 | 1,690 | 1,670 | 1,670 | -2.91% | 400 | - | +0.97% | - | - |
| 07/11 | 1,670 | 1,720 | 1,670 | 1,720 | +3.61% | 200 | - | +4.12% | - | - |
| 07/08 | 1,660 | 1,670 | 1,660 | 1,660 | +0.61% | 300 | - | +0.61% | - | - |
