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 |
---|
2018 | 7/1, 株式併合 5→1 |
2011 |
12/30 | 2,345 | 2,350 | 2,340 | 2,350 | -0.42% | 1,200 | - | -2.37% | - | - |
12/29 | 2,355 | 2,370 | 2,350 | 2,360 | 0% | 2,200 | - | -2.03% | - | - |
12/28 | 2,385 | 2,385 | 2,360 | 2,360 | -3.48% | 5,000 | - | -2.03% | - | - |
12/27 | 2,445 | 2,445 | 2,435 | 2,445 | 0% | 8,000 | - | +1.45% | - | - |
12/26 | 2,445 | 2,445 | 2,435 | 2,445 | +0.2% | 6,000 | - | +1.54% | - | - |
12/22 | 2,440 | 2,445 | 2,435 | 2,440 | 0% | 2,200 | - | +1.46% | - | - |
12/21 | 2,435 | 2,440 | 2,430 | 2,440 | 0% | 3,400 | - | +1.58% | - | - |
12/20 | 2,430 | 2,440 | 2,430 | 2,440 | +0.41% | 2,400 | - | +1.67% | - | - |
12/19 | 2,425 | 2,430 | 2,425 | 2,430 | +0.21% | 1,000 | - | +1.38% | - | - |
12/16 | 2,425 | 2,445 | 2,425 | 2,425 | -0.21% | 3,200 | - | +1.25% | - | - |
12/15 | 2,445 | 2,445 | 2,430 | 2,430 | -0.61% | 2,400 | - | +1.5% | - | - |
12/14 | 2,445 | 2,445 | 2,445 | 2,445 | 0% | 1,000 | - | +2.26% | - | - |
12/13 | 2,440 | 2,445 | 2,430 | 2,445 | +0.41% | 2,200 | - | +2.34% | - | - |
12/12 | 2,425 | 2,435 | 2,420 | 2,435 | +0.83% | 1,200 | - | +2.01% | - | - |
12/09 | 2,400 | 2,415 | 2,400 | 2,415 | +0.63% | 1,600 | - | +1.3% | - | - |
12/08 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 1,800 | - | +0.71% | - | - |
12/07 | 2,385 | 2,400 | 2,385 | 2,400 | +0.63% | 1,400 | - | +0.76% | - | - |
12/06 | 2,390 | 2,390 | 2,385 | 2,385 | 0% | 1,200 | - | +0.13% | - | - |
12/05 | 2,400 | 2,400 | 2,385 | 2,385 | 0% | 1,400 | - | +0.13% | - | - |
12/02 | 2,385 | 2,395 | 2,385 | 2,385 | -0.21% | 1,400 | - | +0.13% | - | - |
12/01 | 2,395 | 2,400 | 2,385 | 2,390 | +0.21% | 1,600 | - | +0.34% | - | - |
11/30 | 2,395 | 2,395 | 2,385 | 2,385 | -0.42% | 800 | - | +0.13% | - | - |
11/29 | 2,385 | 2,395 | 2,370 | 2,395 | +0.42% | 1,600 | - | +0.55% | - | - |
11/28 | 2,385 | 2,385 | 2,385 | 2,385 | +0.63% | 1,000 | - | +0.13% | - | - |
11/25 | 2,380 | 2,380 | 2,370 | 2,370 | -0.42% | 1,600 | - | -0.55% | - | - |
11/24 | 2,380 | 2,380 | 2,375 | 2,380 | 0% | 1,400 | - | -0.13% | - | - |
11/22 | 2,375 | 2,380 | 2,375 | 2,380 | -0.21% | 1,000 | - | -0.17% | - | - |
11/21 | 2,385 | 2,385 | 2,385 | 2,385 | 0% | 400 | - | +0.04% | - | - |
11/18 | 2,390 | 2,390 | 2,375 | 2,385 | +0.63% | 1,200 | - | 0% | - | - |
11/17 | 2,375 | 2,375 | 2,370 | 2,370 | 0% | 800 | - | -0.67% | - | - |
11/16 | 2,370 | 2,370 | 2,370 | 2,370 | -0.21% | 600 | - | -0.71% | - | - |
11/15 | 2,375 | 2,385 | 2,375 | 2,375 | 0% | 1,200 | - | -0.59% | - | - |
11/14 | 2,375 | 2,375 | 2,375 | 2,375 | 0% | 2,000 | - | -0.67% | - | - |
11/11 | 2,375 | 2,375 | 2,375 | 2,375 | -0.84% | 400 | - | -0.67% | - | - |
11/10 | 2,375 | 2,395 | 2,375 | 2,395 | +0.84% | 1,000 | - | +0.13% | - | - |
11/09 | 2,375 | 2,375 | 2,375 | 2,375 | 0% | 800 | - | -0.75% | - | - |
11/08 | 2,380 | 2,380 | 2,375 | 2,375 | -0.84% | 2,000 | - | -0.79% | - | - |
11/07 | 2,380 | 2,395 | 2,375 | 2,395 | +0.63% | 1,600 | - | 0% | - | - |
11/04 | 2,380 | 2,385 | 2,375 | 2,380 | 0% | 2,600 | - | -0.63% | - | - |
11/02 | 2,390 | 2,390 | 2,380 | 2,380 | -0.21% | 1,200 | - | -0.63% | - | - |
11/01 | 2,385 | 2,385 | 2,385 | 2,385 | -0.21% | 600 | - | -0.42% | - | - |
10/31 | 2,390 | 2,390 | 2,385 | 2,390 | +0.21% | 1,600 | - | -0.17% | - | - |
10/28 | 2,385 | 2,390 | 2,385 | 2,385 | 0% | 1,400 | - | -0.38% | - | - |
10/27 | 2,390 | 2,390 | 2,385 | 2,385 | -0.21% | 400 | - | -0.42% | - | - |
10/26 | 2,395 | 2,395 | 2,385 | 2,390 | -0.21% | 1,000 | - | -0.25% | - | - |
10/25 | 2,385 | 2,395 | 2,385 | 2,395 | +0.42% | 1,000 | - | -0.13% | - | - |
10/24 | 2,405 | 2,405 | 2,385 | 2,385 | -0.21% | 2,200 | - | -0.54% | - | - |
10/21 | 2,390 | 2,390 | 2,390 | 2,390 | -0.42% | 600 | - | -0.38% | - | - |
10/20 | 2,385 | 2,400 | 2,385 | 2,400 | +0.63% | 1,000 | - | +0.04% | - | - |
10/19 | 2,390 | 2,405 | 2,385 | 2,385 | 0% | 800 | - | -0.54% | - | - |
10/18 | 2,395 | 2,395 | 2,385 | 2,385 | -0.21% | 800 | - | -0.54% | - | - |
10/17 | 2,415 | 2,415 | 2,390 | 2,390 | -0.83% | 800 | - | -0.38% | - | - |
10/14 | 2,385 | 2,410 | 2,385 | 2,410 | 0% | 1,200 | - | +0.46% | - | - |
10/13 | 2,400 | 2,410 | 2,395 | 2,410 | +0.21% | 1,200 | - | +0.5% | - | - |
10/12 | 2,405 | 2,405 | 2,405 | 2,405 | -0.41% | 400 | - | +0.33% | - | - |
10/11 | 2,415 | 2,415 | 2,400 | 2,415 | 0% | 600 | - | +0.79% | - | - |
10/07 | 2,415 | 2,415 | 2,415 | 2,415 | +1.47% | 200 | - | +0.84% | - | - |
10/06 | 2,405 | 2,405 | 2,380 | 2,380 | -1.24% | 1,400 | - | -0.58% | - | - |
10/05 | 2,410 | 2,410 | 2,400 | 2,410 | +0.21% | 1,200 | - | +0.63% | - | - |
10/04 | 2,410 | 2,415 | 2,405 | 2,405 | -0.21% | 1,200 | - | +0.46% | - | - |
10/03 | 2,440 | 2,440 | 2,400 | 2,410 | +0.42% | 1,000 | - | +0.67% | - | - |
09/30 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 1,000 | 153億2998万 | +0.25% | - | 0.79 |
09/29 | 2,400 | 2,400 | 2,400 | 2,400 | +0.84% | 600 | - | +0.29% | - | - |
09/28 | 2,390 | 2,395 | 2,375 | 2,380 | +0.21% | 1,000 | - | -0.5% | - | - |
09/27 | 2,365 | 2,375 | 2,365 | 2,375 | +0.42% | 800 | - | -0.67% | - | - |
09/26 | 2,365 | 2,390 | 2,365 | 2,365 | -0.63% | 2,200 | - | -1.13% | - | - |
09/22 | 2,380 | 2,380 | 2,375 | 2,380 | -1.04% | 1,600 | - | -0.63% | - | - |
09/21 | 2,425 | 2,430 | 2,405 | 2,405 | -0.82% | 2,400 | - | +0.38% | - | - |
09/20 | 2,425 | 2,425 | 2,425 | 2,425 | 0% | 1,200 | - | +1.21% | - | - |
09/16 | 2,420 | 2,425 | 2,410 | 2,425 | +1.04% | 800 | - | +1.21% | - | - |
09/15 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 400 | - | +0.29% | - | - |
09/14 | 2,380 | 2,400 | 2,380 | 2,400 | 0% | 600 | - | +0.38% | - | - |
09/13 | 2,370 | 2,400 | 2,370 | 2,400 | +1.05% | 1,400 | - | +0.42% | - | - |
09/12 | 2,385 | 2,385 | 2,375 | 2,375 | -0.63% | 1,800 | - | -0.54% | - | - |
09/09 | 2,380 | 2,390 | 2,380 | 2,390 | -0.62% | 400 | - | +0.04% | - | - |
09/08 | 2,405 | 2,405 | 2,405 | 2,405 | +1.05% | 400 | - | +0.67% | - | - |
09/07 | 2,390 | 2,390 | 2,380 | 2,380 | -0.42% | 1,000 | - | -0.38% | - | - |
09/06 | 2,390 | 2,390 | 2,390 | 2,390 | 0% | 600 | - | -0.04% | - | - |
09/05 | 2,390 | 2,390 | 2,390 | 2,390 | 0% | 600 | - | -0.08% | - | - |
09/02 | 2,390 | 2,390 | 2,385 | 2,390 | 0% | 1,000 | - | -0.17% | - | - |
09/01 | 2,390 | 2,390 | 2,390 | 2,390 | 0% | 200 | - | -0.25% | - | - |
08/31 | 2,395 | 2,395 | 2,375 | 2,390 | 0% | 1,800 | - | -0.33% | - | - |
08/30 | 2,400 | 2,400 | 2,390 | 2,390 | -0.42% | 600 | - | -0.42% | - | - |
08/29 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 600 | - | -0.08% | - | - |
08/26 | 2,395 | 2,400 | 2,380 | 2,400 | +0.21% | 1,200 | - | -0.17% | - | - |
08/25 | 2,370 | 2,395 | 2,370 | 2,395 | +0.63% | 1,200 | - | -0.5% | - | - |
08/24 | 2,375 | 2,380 | 2,375 | 2,380 | +0.21% | 400 | - | -1.24% | - | - |
08/23 | 2,370 | 2,375 | 2,370 | 2,375 | +0.42% | 600 | - | -1.57% | - | - |
08/22 | 2,365 | 2,365 | 2,365 | 2,365 | -1.46% | 600 | - | -2.11% | - | - |
08/19 | 2,430 | 2,430 | 2,375 | 2,400 | -1.23% | 1,200 | - | -0.79% | - | - |
08/18 | 2,420 | 2,430 | 2,420 | 2,430 | +1.04% | 400 | - | +0.33% | - | - |
08/17 | 2,405 | 2,405 | 2,405 | 2,405 | +0.21% | 200 | - | -0.74% | - | - |
08/16 | 2,425 | 2,425 | 2,400 | 2,400 | -1.03% | 600 | - | -1.11% | - | - |
08/15 | 2,385 | 2,425 | 2,385 | 2,425 | +2.54% | 600 | - | -0.16% | - | - |
08/12 | 2,395 | 2,395 | 2,365 | 2,365 | +0.42% | 400 | - | -2.71% | - | - |
08/11 | 2,365 | 2,365 | 2,350 | 2,355 | -0.84% | 1,200 | - | -3.33% | - | - |
08/10 | 2,355 | 2,380 | 2,350 | 2,375 | +1.06% | 1,000 | - | -2.7% | - | - |
08/09 | 2,375 | 2,375 | 2,350 | 2,350 | -1.26% | 4,200 | - | -3.92% | - | - |
08/08 | 2,390 | 2,390 | 2,375 | 2,380 | -0.63% | 2,000 | - | -2.94% | - | - |
08/05 | 2,400 | 2,405 | 2,395 | 2,395 | -0.42% | 2,800 | - | -2.52% | - | - |