株価チャート
2011/07/29～2011/12/30
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 | 1,460 | 1,460 | 1,440 | 1,440 | -0.69% | 800 | - | -2.9% | - | - |
| 12/29 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 500 | - | -2.23% | - | - |
| 12/28 | 1,460 | 1,460 | 1,450 | 1,450 | -5.23% | 2,900 | - | -2.23% | - | - |
| 12/27 | 1,520 | 1,530 | 1,500 | 1,530 | +0.66% | 3,200 | - | +3.24% | - | - |
| 12/26 | 1,530 | 1,540 | 1,520 | 1,520 | +0.66% | 2,000 | - | +2.77% | - | - |
| 12/22 | 1,500 | 1,520 | 1,500 | 1,510 | 0% | 700 | - | +2.3% | - | - |
| 12/21 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 800 | - | +2.51% | - | - |
| 12/20 | 1,500 | 1,510 | 1,500 | 1,510 | +1.34% | 700 | - | +2.58% | - | - |
| 12/19 | 1,500 | 1,500 | 1,490 | 1,490 | -1.32% | 600 | - | +1.36% | - | - |
| 12/16 | 1,500 | 1,510 | 1,490 | 1,510 | +2.03% | 900 | - | +2.72% | - | - |
| 12/15 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 1,200 | - | +0.89% | - | - |
| 12/14 | 1,490 | 1,500 | 1,490 | 1,490 | 0% | 1,000 | - | +1.64% | - | - |
| 12/13 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 300 | - | +1.71% | - | - |
| 12/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | +2.46% | - | - |
| 12/09 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 1,300 | - | +2.53% | - | - |
| 12/08 | 1,500 | 1,510 | 1,500 | 1,500 | +0.67% | 2,500 | - | +2.6% | - | - |
| 12/07 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 1,500 | - | +2.05% | - | - |
| 12/06 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 500 | - | +1.51% | - | - |
| 12/05 | 1,480 | 1,490 | 1,470 | 1,470 | 0% | 1,200 | - | +0.96% | - | - |
| 12/02 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 900 | - | +0.96% | - | - |
| 12/01 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 300 | - | +0.96% | - | - |
| 11/30 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 400 | - | +0.21% | - | - |
| 11/29 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 500 | - | +0.14% | - | - |
| 11/28 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 400 | - | -0.55% | - | - |
| 11/25 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 500 | - | -0.68% | - | - |
| 11/24 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 200 | - | -1.37% | - | - |
| 11/22 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 400 | - | -1.5% | - | - |
| 11/21 | 1,440 | 1,460 | 1,440 | 1,440 | 0% | 700 | - | -1.57% | - | - |
| 11/18 | 1,440 | 1,450 | 1,440 | 1,440 | 0% | 1,300 | - | -1.57% | - | - |
| 11/17 | 1,450 | 1,470 | 1,440 | 1,440 | -0.69% | 300 | - | -1.57% | - | - |
| 11/16 | 1,440 | 1,480 | 1,440 | 1,450 | -2.03% | 1,300 | - | -0.89% | - | - |
| 11/15 | 1,450 | 1,480 | 1,450 | 1,480 | +0.68% | 300 | - | +1.23% | - | - |
| 11/14 | 1,450 | 1,470 | 1,450 | 1,470 | 0% | 300 | - | +0.68% | - | - |
| 11/11 | 1,470 | 1,470 | 1,440 | 1,470 | +1.38% | 600 | - | +0.82% | - | - |
| 11/10 | 1,450 | 1,460 | 1,440 | 1,450 | 0% | 1,300 | - | -0.41% | - | - |
| 11/08 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 300 | - | -0.34% | - | - |
| 11/07 | 1,480 | 1,480 | 1,460 | 1,460 | 0% | 700 | - | +0.34% | - | - |
| 11/04 | 1,460 | 1,460 | 1,450 | 1,460 | -1.35% | 400 | - | +0.41% | - | - |
| 11/02 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 200 | - | +1.86% | - | - |
| 11/01 | 1,460 | 1,480 | 1,460 | 1,470 | +0.68% | 400 | - | +1.24% | - | - |
| 10/31 | 1,440 | 1,460 | 1,440 | 1,460 | +2.1% | 300 | - | +0.55% | - | - |
| 10/28 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 1,800 | - | -1.52% | - | - |
| 10/27 | 1,450 | 1,460 | 1,440 | 1,450 | 0% | 1,000 | - | -0.28% | - | - |
| 10/26 | 1,460 | 1,460 | 1,450 | 1,450 | -1.36% | 300 | - | -0.41% | - | - |
| 10/25 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 100 | - | +0.82% | - | - |
| 10/24 | 1,500 | 1,500 | 1,450 | 1,500 | +1.35% | 1,000 | - | +2.74% | - | - |
| 10/21 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 600 | - | +1.37% | - | - |
| 10/20 | 1,480 | 1,480 | 1,470 | 1,480 | 0% | 400 | - | +1.23% | - | - |
| 10/18 | 1,480 | 1,480 | 1,470 | 1,480 | +0.68% | 500 | - | +1.16% | - | - |
| 10/17 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 200 | - | +0.34% | - | - |
| 10/14 | 1,470 | 1,480 | 1,470 | 1,480 | +1.37% | 500 | - | +0.95% | - | - |
| 10/13 | 1,460 | 1,460 | 1,430 | 1,460 | +1.39% | 900 | - | -0.41% | - | - |
| 10/12 | 1,430 | 1,440 | 1,430 | 1,440 | -0.69% | 400 | - | -1.91% | - | - |
| 10/11 | 1,430 | 1,450 | 1,430 | 1,450 | +0.69% | 300 | - | -1.63% | - | - |
| 10/07 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 300 | - | -2.44% | - | - |
| 10/06 | 1,430 | 1,430 | 1,420 | 1,430 | +0.7% | 400 | - | -3.18% | - | - |
| 10/05 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 200 | - | -4.05% | - | - |
| 10/04 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 300 | - | -3.64% | - | - |
| 10/03 | 1,440 | 1,440 | 1,400 | 1,420 | 0% | 2,300 | - | -4.51% | - | - |
| 09/30 | 1,470 | 1,470 | 1,420 | 1,420 | -1.39% | 1,000 | 31億2400万 | -4.7% | 24.1 | 1.02 |
| 09/29 | 1,400 | 1,440 | 1,400 | 1,440 | 0% | 1,700 | - | -3.49% | - | - |
| 09/28 | 1,450 | 1,480 | 1,430 | 1,440 | 0% | 1,300 | - | -3.68% | - | - |
| 09/27 | 1,450 | 1,450 | 1,410 | 1,440 | -0.69% | 3,400 | - | -3.81% | - | - |
| 09/26 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 800 | - | -3.27% | - | - |
| 09/22 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 500 | - | -2.13% | - | - |
| 09/21 | 1,460 | 1,480 | 1,460 | 1,470 | 0% | 500 | - | -2.33% | - | - |
| 09/20 | 1,490 | 1,490 | 1,460 | 1,470 | -1.34% | 3,900 | - | -2.39% | - | - |
| 09/16 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 300 | - | -1.19% | - | - |
| 09/15 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 700 | - | -0.46% | - | - |
| 09/14 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 300 | - | +0.86% | - | - |
| 09/13 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 400 | - | +0.2% | - | - |
| 09/09 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 400 | - | +0.8% | - | - |
| 09/08 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | - | +0.73% | - | - |
| 09/07 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 200 | - | +0.66% | - | - |
| 09/06 | 1,490 | 1,510 | 1,490 | 1,500 | +0.67% | 400 | - | -0.73% | - | - |
| 09/05 | 1,490 | 1,490 | 1,490 | 1,490 | -1.32% | 100 | - | -1.52% | - | - |
| 09/02 | 1,510 | 1,510 | 1,480 | 1,510 | -3.82% | 1,200 | - | -0.4% | - | - |
| 09/01 | 1,500 | 1,620 | 1,480 | 1,570 | +4.67% | 2,200 | - | +3.43% | - | - |
| 08/30 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 100 | - | -1.25% | - | - |
| 08/29 | 1,490 | 1,500 | 1,480 | 1,480 | -0.67% | 500 | - | -2.76% | - | - |
| 08/26 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 800 | - | -2.3% | - | - |
| 08/25 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | - | -0.52% | - | - |
| 08/24 | 1,520 | 1,520 | 1,520 | 1,520 | +2.7% | 200 | - | -0.72% | - | - |
| 08/23 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 100 | - | -3.52% | - | - |
| 08/19 | 1,500 | 1,500 | 1,480 | 1,490 | -0.67% | 800 | - | -3.06% | - | - |
| 08/18 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -2.6% | - | - |
| 08/17 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 200 | - | -2.85% | - | - |
| 08/16 | 1,540 | 1,540 | 1,480 | 1,480 | -3.9% | 700 | - | -4.39% | - | - |
| 08/15 | 1,510 | 1,540 | 1,510 | 1,540 | +0.65% | 1,000 | - | -0.9% | - | - |
| 08/12 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 300 | - | -1.8% | - | - |
| 08/11 | 1,520 | 1,520 | 1,510 | 1,510 | +0.67% | 400 | - | -3.33% | - | - |
| 08/10 | 1,510 | 1,510 | 1,500 | 1,500 | +1.35% | 500 | - | -4.34% | - | - |
| 08/09 | 1,490 | 1,490 | 1,400 | 1,480 | -1.33% | 4,300 | - | -5.97% | - | - |
| 08/08 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 1,400 | - | -5.12% | - | - |
| 08/05 | 1,520 | 1,530 | 1,510 | 1,520 | -1.3% | 2,100 | - | -4.34% | - | - |
| 08/04 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 1,600 | - | -3.57% | - | - |
| 08/03 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 1,800 | - | -3.87% | - | - |
| 08/02 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 800 | - | -4.29% | - | - |
| 08/01 | 1,560 | 1,560 | 1,500 | 1,540 | -0.65% | 4,400 | - | -5.29% | - | - |
| 07/29 | 1,550 | 1,550 | 1,530 | 1,550 | -0.64% | 2,600 | - | -4.79% | - | - |
