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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 12/30 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 4,100 | - | +0.96% | - | - |
| 12/29 | 1,150 | 1,170 | 1,140 | 1,160 | +0.87% | 17,800 | - | +1.49% | - | - |
| 12/28 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 2,700 | - | +1.14% | - | - |
| 12/27 | 1,160 | 1,180 | 1,160 | 1,180 | -0.84% | 12,300 | - | +4.24% | - | - |
| 12/26 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 22,200 | - | +5.68% | - | - |
| 12/22 | 1,220 | 1,220 | 1,180 | 1,190 | -0.83% | 23,400 | - | +6.16% | - | - |
| 12/21 | 1,200 | 1,210 | 1,190 | 1,200 | +2.56% | 24,600 | - | +7.72% | - | - |
| 12/20 | 1,150 | 1,170 | 1,140 | 1,170 | +4.46% | 18,700 | - | +5.41% | - | - |
| 12/19 | 1,140 | 1,160 | 1,120 | 1,120 | -4.27% | 22,000 | - | +1.27% | - | - |
| 12/16 | 1,150 | 1,200 | 1,140 | 1,170 | -0.85% | 37,000 | - | +5.88% | - | - |
| 12/15 | 1,210 | 1,210 | 1,130 | 1,180 | -2.48% | 44,300 | - | +7.08% | - | - |
| 12/14 | 1,230 | 1,230 | 1,200 | 1,210 | -2.42% | 27,300 | - | +10% | - | - |
| 12/13 | 1,210 | 1,250 | 1,200 | 1,240 | +0.81% | 29,100 | - | +13.24% | - | - |
| 12/12 | 1,210 | 1,260 | 1,210 | 1,230 | +1.65% | 43,500 | - | +12.74% | - | - |
| 12/09 | 1,200 | 1,210 | 1,160 | 1,210 | +0.83% | 38,000 | - | +11.32% | - | - |
| 12/08 | 1,170 | 1,230 | 1,150 | 1,200 | +1.69% | 50,000 | - | +10.91% | - | - |
| 12/07 | 1,070 | 1,190 | 1,070 | 1,180 | +9.26% | 57,600 | - | +9.16% | - | - |
| 12/06 | 1,130 | 1,140 | 1,080 | 1,080 | -4.42% | 21,300 | - | -0.18% | - | - |
| 12/05 | 1,130 | 1,130 | 1,100 | 1,130 | +2.73% | 19,800 | - | +3.86% | - | - |
| 12/02 | 1,070 | 1,120 | 1,060 | 1,100 | +1.85% | 48,200 | - | +0.73% | - | - |
| 12/01 | 1,070 | 1,080 | 1,060 | 1,080 | +3.85% | 52,000 | - | -1.37% | - | - |
| 11/30 | 1,050 | 1,050 | 1,020 | 1,040 | -2.8% | 26,600 | - | -5.28% | - | - |
| 11/29 | 1,090 | 1,090 | 1,050 | 1,070 | +0.94% | 33,500 | - | -3.08% | - | - |
| 11/28 | 1,030 | 1,070 | 1,030 | 1,060 | +3.92% | 23,500 | - | -4.33% | - | - |
| 11/25 | 1,040 | 1,040 | 1,000 | 1,020 | +0.99% | 31,700 | - | -8.27% | - | - |
| 11/24 | 1,000 | 1,010 | 990 | 1,010 | 0% | 15,000 | - | -9.66% | - | - |
| 11/22 | 990 | 1,030 | 990 | 1,010 | -1.94% | 27,800 | - | -10.3% | - | - |
| 11/21 | 1,080 | 1,090 | 1,020 | 1,030 | -0.96% | 23,100 | - | -9.25% | - | - |
| 11/18 | 1,030 | 1,040 | 1,030 | 1,040 | -1.89% | 10,800 | - | -8.85% | - | - |
| 11/17 | 1,000 | 1,060 | 990 | 1,060 | +3.92% | 13,600 | - | -7.59% | - | - |
| 11/16 | 1,070 | 1,070 | 1,020 | 1,020 | -5.56% | 13,300 | - | -11.3% | - | - |
| 11/15 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 8,500 | - | -6.33% | - | - |
| 11/14 | 1,110 | 1,120 | 1,090 | 1,090 | 0% | 10,300 | - | -5.38% | - | - |
| 11/11 | 1,080 | 1,100 | 1,050 | 1,090 | 0% | 22,100 | - | -5.13% | - | - |
| 11/10 | 1,080 | 1,090 | 1,080 | 1,090 | -3.54% | 10,400 | - | -4.89% | - | - |
| 11/09 | 1,100 | 1,130 | 1,090 | 1,130 | +3.67% | 20,200 | - | -1.14% | - | - |
| 11/08 | 1,130 | 1,130 | 1,080 | 1,090 | -3.54% | 22,500 | - | -4.39% | - | - |
| 11/07 | 1,130 | 1,130 | 1,110 | 1,130 | 0% | 6,200 | - | -1.05% | - | - |
| 11/04 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 14,000 | - | -0.96% | - | - |
| 11/02 | 1,150 | 1,150 | 1,100 | 1,100 | -5.17% | 18,700 | - | -3.51% | - | - |
| 11/01 | 1,200 | 1,200 | 1,150 | 1,160 | -3.33% | 21,900 | - | +1.93% | - | - |
| 10/31 | 1,200 | 1,220 | 1,160 | 1,200 | -2.44% | 45,200 | - | +6.01% | - | - |
| 10/28 | 1,250 | 1,260 | 1,200 | 1,230 | -0.81% | 47,400 | - | +9.14% | - | - |
| 10/27 | 1,180 | 1,240 | 1,160 | 1,240 | +5.08% | 23,800 | - | +10.32% | - | - |
| 10/26 | 1,150 | 1,180 | 1,120 | 1,180 | +2.61% | 13,400 | - | +5.17% | - | - |
| 10/25 | 1,200 | 1,200 | 1,140 | 1,150 | -2.54% | 15,100 | - | +2.31% | - | - |
| 10/24 | 1,190 | 1,200 | 1,160 | 1,180 | +0.85% | 11,900 | - | +4.7% | - | - |
| 10/21 | 1,160 | 1,170 | 1,120 | 1,170 | 0% | 15,800 | - | +3.72% | - | - |
| 10/20 | 1,200 | 1,200 | 1,160 | 1,170 | -0.85% | 16,900 | - | +3.54% | - | - |
| 10/19 | 1,230 | 1,230 | 1,170 | 1,180 | -1.67% | 17,700 | - | +4.33% | - | - |
| 10/18 | 1,200 | 1,230 | 1,190 | 1,200 | -3.23% | 20,000 | - | +5.82% | - | - |
| 10/17 | 1,190 | 1,240 | 1,180 | 1,240 | +5.98% | 23,900 | - | +9.15% | - | - |
| 10/14 | 1,170 | 1,210 | 1,160 | 1,170 | -1.68% | 23,900 | - | +2.9% | - | - |
| 10/13 | 1,180 | 1,230 | 1,180 | 1,190 | +3.48% | 36,800 | - | +4.39% | - | - |
| 10/12 | 1,080 | 1,160 | 1,080 | 1,150 | +5.5% | 44,700 | - | +0.7% | - | - |
| 10/11 | 1,070 | 1,090 | 1,050 | 1,090 | +3.81% | 12,800 | - | -5.05% | - | - |
| 10/07 | 1,040 | 1,050 | 1,030 | 1,050 | +2.94% | 10,600 | - | -9.25% | - | - |
| 10/06 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 8,500 | - | -12.6% | - | - |
| 10/05 | 1,020 | 1,030 | 990 | 1,000 | -2.91% | 28,800 | - | -15.11% | - | - |
| 10/04 | 1,020 | 1,050 | 1,020 | 1,030 | -2.83% | 20,300 | - | -13.45% | - | - |
| 10/03 | 1,080 | 1,110 | 1,050 | 1,060 | -6.19% | 24,400 | - | -11.59% | - | - |
| 09/30 | 1,100 | 1,130 | 1,100 | 1,130 | +2.73% | 15,600 | 260億7637万 | -6.46% | - | 0.41 |
| 09/29 | 1,050 | 1,110 | 1,050 | 1,100 | 0% | 43,100 | - | -9.32% | - | - |
| 09/28 | 1,070 | 1,100 | 1,070 | 1,100 | +3.77% | 15,900 | - | -9.69% | - | - |
| 09/27 | 1,030 | 1,060 | 1,010 | 1,060 | +6% | 23,800 | - | -13.33% | - | - |
| 09/26 | 1,070 | 1,080 | 1,000 | 1,000 | -7.41% | 46,200 | - | -18.83% | - | - |
| 09/22 | 1,140 | 1,150 | 1,060 | 1,080 | -7.69% | 77,300 | - | -13.25% | - | - |
| 09/21 | 1,180 | 1,190 | 1,170 | 1,170 | -1.68% | 9,500 | - | -6.77% | - | - |
| 09/20 | 1,220 | 1,220 | 1,190 | 1,190 | -3.25% | 15,600 | - | -5.63% | - | - |
| 09/16 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 20,800 | - | -3% | - | - |
| 09/15 | 1,210 | 1,230 | 1,190 | 1,210 | +0.83% | 22,700 | - | -4.8% | - | - |
| 09/14 | 1,210 | 1,260 | 1,180 | 1,200 | -1.64% | 23,600 | - | -5.96% | - | - |
| 09/13 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 21,200 | - | -4.84% | - | - |
| 09/12 | 1,210 | 1,230 | 1,180 | 1,200 | -4% | 36,000 | - | -6.69% | - | - |
| 09/09 | 1,260 | 1,280 | 1,240 | 1,250 | -1.57% | 21,600 | - | -3.4% | - | - |
| 09/08 | 1,270 | 1,280 | 1,260 | 1,270 | +1.6% | 12,600 | - | -2.38% | - | - |
| 09/07 | 1,260 | 1,270 | 1,240 | 1,250 | +0.81% | 29,400 | - | -4.51% | - | - |
| 09/06 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 10,500 | - | -5.85% | - | - |
| 09/05 | 1,270 | 1,280 | 1,250 | 1,260 | -3.08% | 14,700 | - | -5.12% | - | - |
| 09/02 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 11,100 | - | -2.99% | - | - |
| 09/01 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 14,300 | - | -2.96% | - | - |
| 08/31 | 1,300 | 1,300 | 1,280 | 1,290 | -1.53% | 13,300 | - | -5.15% | - | - |
| 08/30 | 1,290 | 1,330 | 1,290 | 1,310 | +2.34% | 23,800 | - | -4.66% | - | - |
| 08/29 | 1,280 | 1,310 | 1,270 | 1,280 | +0.79% | 27,000 | - | -7.78% | - | - |
| 08/26 | 1,290 | 1,290 | 1,260 | 1,270 | -1.55% | 12,600 | - | -9.42% | - | - |
| 08/25 | 1,270 | 1,290 | 1,260 | 1,290 | +4.03% | 24,900 | - | -8.83% | - | - |
| 08/24 | 1,240 | 1,270 | 1,230 | 1,240 | 0% | 24,000 | - | -13.04% | - | - |
| 08/23 | 1,230 | 1,250 | 1,200 | 1,240 | +1.64% | 31,800 | - | -13.89% | - | - |
| 08/22 | 1,290 | 1,290 | 1,220 | 1,220 | -5.43% | 37,200 | - | -15.98% | - | - |
| 08/19 | 1,280 | 1,290 | 1,280 | 1,290 | -1.53% | 10,100 | - | -12.01% | - | - |
| 08/18 | 1,340 | 1,340 | 1,300 | 1,310 | -2.24% | 28,700 | - | -11.37% | - | - |
| 08/17 | 1,320 | 1,360 | 1,320 | 1,340 | +1.52% | 32,900 | - | -10.07% | - | - |
| 08/16 | 1,360 | 1,380 | 1,320 | 1,320 | -2.22% | 24,700 | - | -12% | - | - |
| 08/15 | 1,350 | 1,350 | 1,310 | 1,350 | +2.27% | 46,600 | - | -10.83% | - | - |
| 08/12 | 1,340 | 1,350 | 1,310 | 1,320 | 0% | 36,300 | - | -13.56% | - | - |
| 08/11 | 1,320 | 1,350 | 1,310 | 1,320 | -2.22% | 38,000 | - | -14.4% | - | - |
| 08/10 | 1,390 | 1,410 | 1,340 | 1,350 | +0.75% | 44,900 | - | -13.35% | - | - |
| 08/09 | 1,300 | 1,370 | 1,300 | 1,340 | -2.9% | 43,200 | - | -14.65% | - | - |
| 08/08 | 1,410 | 1,420 | 1,370 | 1,380 | -3.5% | 18,400 | - | -12.77% | - | - |
| 08/05 | 1,430 | 1,430 | 1,410 | 1,430 | -2.72% | 24,800 | - | -10.18% | - | - |
