株価チャート
2011/05/31～2011/11/30
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 | 6/1, 株式併合 10→1 |
| 2011 |
| 11/30 | 1,240 | 1,240 | 1,230 | 1,240 | -0.8% | 300 | 7億2676万 | -7.53% | 7.73 | 0.41 |
| 11/29 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 200 | - | -7.13% | - | - |
| 11/28 | 1,260 | 1,280 | 1,240 | 1,240 | -9.49% | 3,500 | - | -8.15% | - | - |
| 11/25 | 1,370 | 1,370 | 1,360 | 1,370 | +0.74% | 900 | - | +1.18% | - | - |
| 11/24 | 1,340 | 1,360 | 1,340 | 1,360 | +0.74% | 600 | - | +0.37% | - | - |
| 11/22 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 300 | - | -0.44% | - | - |
| 11/21 | 1,370 | 1,370 | 1,340 | 1,360 | +3.03% | 700 | - | +0.22% | - | - |
| 11/18 | 1,340 | 1,340 | 1,320 | 1,320 | -2.94% | 700 | - | -2.8% | - | - |
| 11/17 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 200 | - | +0.07% | - | - |
| 11/16 | 1,340 | 1,360 | 1,340 | 1,340 | -0.74% | 700 | - | -1.33% | - | - |
| 11/15 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | -0.74% | - | - |
| 11/14 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 700 | - | 0% | - | - |
| 11/11 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | - | -1.54% | - | - |
| 11/10 | 1,350 | 1,380 | 1,340 | 1,340 | -1.47% | 900 | - | -1.47% | - | - |
| 11/09 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 700 | - | +0.15% | - | - |
| 11/08 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 1,400 | - | +0.96% | - | - |
| 11/07 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 300 | - | +0.96% | - | - |
| 11/04 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 700 | - | +0.22% | - | - |
| 11/02 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 300 | - | +0.44% | - | - |
| 11/01 | 1,360 | 1,370 | 1,360 | 1,360 | -0.73% | 800 | - | +0.67% | - | - |
| 10/31 | 1,370 | 1,370 | 1,360 | 1,370 | +1.48% | 1,000 | - | +1.71% | - | - |
| 10/28 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 900 | - | +0.45% | - | - |
| 10/27 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +0.67% | - | - |
| 10/26 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 300 | - | +0.9% | - | - |
| 10/25 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | - | +1.12% | - | - |
| 10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | - | +1.43% | - | - |
| 10/21 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 400 | - | +1.73% | - | - |
| 10/20 | 1,370 | 1,370 | 1,330 | 1,350 | -3.57% | 1,100 | - | +2.12% | - | - |
| 10/19 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 800 | - | +6.06% | - | - |
| 10/17 | 1,360 | 1,390 | 1,360 | 1,390 | +1.46% | 700 | - | +5.78% | - | - |
| 10/14 | 1,350 | 1,370 | 1,350 | 1,370 | -0.72% | 600 | - | +4.74% | - | - |
| 10/13 | 1,360 | 1,380 | 1,360 | 1,380 | +2.22% | 500 | - | +5.83% | - | - |
| 10/11 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 200 | - | +4.17% | - | - |
| 10/06 | 1,350 | 1,350 | 1,330 | 1,330 | -3.62% | 500 | - | +3.02% | - | - |
| 10/04 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 600 | - | +7.06% | - | - |
| 10/03 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 100 | - | +6.45% | - | - |
| 09/29 | 1,380 | 1,380 | 1,380 | 1,380 | +6.15% | 200 | - | +7.31% | - | - |
| 09/26 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +1.25% | - | - |
| 09/22 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | - | +1.17% | - | - |
| 09/20 | 1,310 | 1,330 | 1,310 | 1,330 | -2.92% | 500 | - | +3.26% | - | - |
| 09/16 | 1,360 | 1,370 | 1,360 | 1,370 | -0.72% | 300 | - | +6.37% | - | - |
| 09/15 | 1,330 | 1,420 | 1,330 | 1,380 | +7.81% | 2,800 | - | +7.06% | - | - |
| 09/14 | 1,280 | 1,280 | 1,260 | 1,280 | 0% | 1,200 | - | -0.78% | - | - |
| 09/13 | 1,250 | 1,280 | 1,250 | 1,280 | +1.59% | 200 | - | -1.08% | - | - |
| 09/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 200 | - | -3% | - | - |
| 09/07 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 100 | - | -1.3% | - | - |
| 09/06 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | -2.36% | - | - |
| 09/02 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | -2.59% | - | - |
| 08/29 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 100 | - | -2.74% | - | - |
| 08/25 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 400 | - | -5.3% | - | - |
| 08/22 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 100 | - | -6.34% | - | - |
| 08/19 | 1,280 | 1,280 | 1,240 | 1,240 | -3.13% | 300 | - | -6.56% | - | - |
| 08/15 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 300 | - | -3.9% | - | - |
| 08/12 | 1,260 | 1,270 | 1,260 | 1,270 | +2.42% | 500 | - | -4.8% | - | - |
| 08/11 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 100 | - | -7.19% | - | - |
| 08/10 | 1,220 | 1,250 | 1,220 | 1,250 | +5.93% | 300 | - | -6.72% | - | - |
| 08/09 | 1,200 | 1,200 | 1,170 | 1,180 | -4.07% | 1,300 | - | -12.2% | - | - |
| 08/08 | 1,270 | 1,270 | 1,220 | 1,230 | -4.65% | 2,300 | - | -8.89% | - | - |
| 08/05 | 1,290 | 1,290 | 1,280 | 1,290 | -2.27% | 400 | - | -4.73% | - | - |
| 08/04 | 1,330 | 1,330 | 1,320 | 1,320 | -1.49% | 500 | - | -2.65% | - | - |
| 08/03 | 1,340 | 1,340 | 1,310 | 1,340 | 0% | 600 | - | -1.25% | - | - |
| 07/29 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 100 | - | -1.33% | - | - |
| 07/28 | 1,350 | 1,350 | 1,330 | 1,330 | -2.21% | 700 | - | -2.06% | - | - |
| 07/27 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 400 | - | +0.07% | - | - |
| 07/26 | 1,350 | 1,360 | 1,350 | 1,350 | -2.17% | 600 | - | -0.44% | - | - |
| 07/25 | 1,360 | 1,380 | 1,360 | 1,380 | -1.43% | 300 | - | +1.92% | - | - |
| 07/22 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 200 | - | +3.7% | - | - |
| 07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | - | +4.01% | - | - |
| 07/20 | 1,430 | 1,430 | 1,400 | 1,400 | -3.45% | 700 | - | +4.48% | - | - |
| 07/19 | 1,380 | 1,450 | 1,370 | 1,450 | +4.32% | 1,400 | - | +8.7% | - | - |
| 07/15 | 1,400 | 1,400 | 1,380 | 1,390 | +1.46% | 400 | - | +4.75% | - | - |
| 07/14 | 1,360 | 1,430 | 1,360 | 1,370 | +3.01% | 1,800 | - | +3.63% | - | - |
| 07/13 | 1,350 | 1,350 | 1,330 | 1,330 | -3.62% | 1,000 | - | +0.91% | - | - |
| 07/11 | 1,340 | 1,380 | 1,340 | 1,380 | +3.76% | 800 | - | +5.02% | - | - |
| 07/08 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 500 | - | +1.45% | - | - |
| 07/07 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 300 | - | +1.68% | - | - |
| 07/05 | 1,380 | 1,390 | 1,350 | 1,350 | +1.5% | 2,000 | - | +3.37% | - | - |
| 07/04 | 1,330 | 1,330 | 1,300 | 1,330 | 0% | 1,400 | - | +2.15% | - | - |
| 07/01 | 1,360 | 1,360 | 1,330 | 1,330 | -1.48% | 300 | - | +2.47% | - | - |
| 06/30 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +4.33% | - | - |
| 06/29 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 100 | - | +4.65% | - | - |
| 06/28 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | - | +2.64% | - | - |
| 06/27 | 1,320 | 1,340 | 1,310 | 1,320 | -2.22% | 700 | - | +2.48% | - | - |
| 06/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +4.65% | - | - |
| 06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +4.57% | - | - |
| 06/22 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | +4.57% | - | - |
| 06/21 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 200 | - | +5.26% | - | - |
| 06/20 | 1,300 | 1,340 | 1,300 | 1,340 | +3.08% | 600 | - | +3.72% | - | - |
| 06/17 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 300 | - | +0.46% | - | - |
| 06/15 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 100 | - | -1.54% | - | - |
| 06/14 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -1.23% | - | - |
| 06/13 | 1,280 | 1,300 | 1,280 | 1,290 | +3.2% | 700 | - | -1.75% | - | - |
| 06/10 | 1,260 | 1,260 | 1,240 | 1,250 | -1.57% | 700 | - | -5.16% | - | - |
| 06/08 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 300 | - | -4.22% | - | - |
| 06/07 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -4.73% | - | - |
| 06/06 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 100 | - | -5.51% | - | - |
| 06/03 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -7.68% | - | - |
| 06/02 | 1,250 | 1,250 | 1,250 | 1,250 | -3.1% | 500 | - | -8.89% | - | - |
| 06/01 | 1,260 | 1,290 | 1,260 | 1,290 | +1.57% | 200 | - | -6.99% | - | - |
| 05/31 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 300 | - | -9.16% | - | - |
