株価チャート
2011/05/06～2011/09/27
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 |
| 09/27 | 1,060 | 1,060 | 1,040 | 1,060 | +1.92% | 34,700 | - | -2.12% | - | - |
| 09/26 | 1,070 | 1,080 | 1,040 | 1,040 | -2.8% | 49,300 | - | -3.97% | - | - |
| 09/22 | 1,090 | 1,090 | 1,060 | 1,070 | -1.83% | 45,500 | - | -1.29% | - | - |
| 09/21 | 1,100 | 1,110 | 1,080 | 1,090 | -0.91% | 34,400 | - | +0.74% | - | - |
| 09/20 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 24,600 | - | +1.85% | - | - |
| 09/16 | 1,090 | 1,100 | 1,080 | 1,090 | -0.91% | 55,900 | - | +1.11% | - | - |
| 09/15 | 1,080 | 1,100 | 1,080 | 1,100 | +2.8% | 67,800 | - | +2.23% | - | - |
| 09/14 | 1,100 | 1,150 | 1,030 | 1,070 | -2.73% | 352,200 | - | -0.37% | - | - |
| 09/13 | 1,120 | 1,130 | 1,100 | 1,100 | -1.79% | 91,800 | - | +2.42% | - | - |
| 09/12 | 1,110 | 1,150 | 1,090 | 1,120 | 0% | 218,200 | - | +4.48% | - | - |
| 09/09 | 1,100 | 1,120 | 1,090 | 1,120 | +2.75% | 121,000 | - | +4.67% | - | - |
| 09/08 | 1,090 | 1,100 | 1,070 | 1,090 | 0% | 41,100 | - | +1.96% | - | - |
| 09/07 | 1,100 | 1,100 | 1,080 | 1,090 | +1.87% | 40,100 | - | +1.77% | - | - |
| 09/06 | 1,110 | 1,110 | 1,070 | 1,070 | -4.46% | 107,400 | - | -0.37% | - | - |
| 09/05 | 1,110 | 1,130 | 1,100 | 1,120 | 0% | 147,000 | - | +4.09% | - | - |
| 09/02 | 1,090 | 1,120 | 1,080 | 1,120 | +3.7% | 91,300 | - | +4.09% | - | - |
| 09/01 | 1,110 | 1,130 | 1,080 | 1,080 | -2.7% | 116,000 | - | +0.56% | - | - |
| 08/31 | 1,080 | 1,110 | 1,070 | 1,110 | +2.78% | 90,900 | - | +3.35% | - | - |
| 08/30 | 1,090 | 1,090 | 1,060 | 1,080 | -0.92% | 96,300 | - | +0.56% | - | - |
| 08/29 | 1,090 | 1,100 | 1,070 | 1,090 | +0.93% | 92,700 | - | +1.49% | - | - |
| 08/26 | 1,060 | 1,090 | 1,060 | 1,080 | +0.93% | 82,600 | - | +0.56% | - | - |
| 08/25 | 1,050 | 1,090 | 1,050 | 1,070 | +1.9% | 70,100 | - | -0.56% | - | - |
| 08/24 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 23,500 | - | -2.6% | - | - |
| 08/23 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 47,400 | - | -3.61% | - | - |
| 08/22 | 1,050 | 1,060 | 1,030 | 1,030 | -1.9% | 45,100 | - | -4.54% | - | - |
| 08/19 | 1,040 | 1,050 | 1,030 | 1,050 | -0.94% | 56,400 | - | -2.69% | - | - |
| 08/18 | 1,030 | 1,080 | 1,030 | 1,060 | +2.91% | 62,400 | - | -1.67% | - | - |
| 08/17 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 28,200 | - | -4.45% | - | - |
| 08/16 | 1,050 | 1,060 | 1,030 | 1,050 | 0% | 47,300 | - | -2.6% | - | - |
| 08/15 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 43,600 | - | -2.6% | - | - |
| 08/12 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 49,800 | - | -3.61% | - | - |
| 08/11 | 1,040 | 1,050 | 1,040 | 1,040 | -2.8% | 76,000 | - | -3.61% | - | - |
| 08/10 | 1,070 | 1,080 | 1,060 | 1,070 | +1.9% | 39,900 | - | -0.83% | - | - |
| 08/09 | 1,040 | 1,050 | 1,020 | 1,050 | -1.87% | 48,300 | - | -2.6% | - | - |
| 08/08 | 1,090 | 1,100 | 1,070 | 1,070 | -1.83% | 45,700 | - | -0.65% | - | - |
| 08/05 | 1,110 | 1,120 | 1,090 | 1,090 | -5.22% | 100,600 | - | +1.3% | - | - |
| 08/04 | 1,160 | 1,170 | 1,140 | 1,150 | 0% | 93,100 | - | +7.08% | - | - |
| 08/03 | 1,140 | 1,170 | 1,130 | 1,150 | +0.88% | 131,400 | - | +7.58% | - | - |
| 08/02 | 1,160 | 1,180 | 1,130 | 1,140 | +3.64% | 344,600 | - | +7.14% | - | - |
| 08/01 | 1,080 | 1,110 | 1,080 | 1,100 | +1.85% | 20,300 | - | +3.77% | - | - |
| 07/29 | 1,090 | 1,120 | 1,080 | 1,080 | 0% | 80,400 | - | +2.08% | - | - |
| 07/28 | 1,100 | 1,130 | 1,080 | 1,080 | -2.7% | 103,200 | - | +2.27% | - | - |
| 07/27 | 1,090 | 1,130 | 1,080 | 1,110 | +1.83% | 78,800 | - | +5.31% | - | - |
| 07/26 | 1,090 | 1,110 | 1,090 | 1,090 | 0% | 56,700 | - | +3.71% | - | - |
| 07/25 | 1,120 | 1,120 | 1,080 | 1,090 | -1.8% | 67,200 | - | +4.01% | - | - |
| 07/22 | 1,130 | 1,140 | 1,100 | 1,110 | -1.77% | 77,700 | - | +6.22% | - | - |
| 07/21 | 1,070 | 1,140 | 1,060 | 1,130 | +5.61% | 173,200 | - | +8.55% | - | - |
| 07/20 | 1,060 | 1,070 | 1,050 | 1,070 | +2.88% | 80,900 | - | +3.28% | - | - |
| 07/19 | 1,030 | 1,060 | 1,030 | 1,040 | +0.97% | 52,700 | - | +0.58% | - | - |
| 07/15 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 28,900 | - | -0.29% | - | - |
| 07/14 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 25,700 | - | +0.78% | - | - |
| 07/13 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 17,900 | - | +0.87% | - | - |
| 07/12 | 1,050 | 1,060 | 1,040 | 1,040 | -1.89% | 35,600 | - | +0.97% | - | - |
| 07/11 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 46,700 | - | +3.01% | - | - |
| 07/08 | 1,060 | 1,080 | 1,050 | 1,060 | +0.95% | 79,500 | - | +3.21% | - | - |
| 07/07 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 28,800 | - | +2.34% | - | - |
| 07/06 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 13,500 | - | +1.56% | - | - |
| 07/05 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 11,300 | - | +0.59% | - | - |
| 07/04 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 53,900 | - | +1.56% | - | - |
| 07/01 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 50,000 | - | +0.68% | - | - |
| 06/30 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 24,900 | 299億1544万 | +1.66% | 41.03 | 0.59 |
| 06/29 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 25,200 | - | +1.76% | - | - |
| 06/28 | 1,020 | 1,040 | 1,020 | 1,030 | 0% | 125,400 | - | +0.88% | - | - |
| 06/27 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 378,700 | - | +0.98% | - | - |
| 06/24 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 44,400 | - | +2.94% | - | - |
| 06/23 | 1,030 | 1,050 | 1,030 | 1,030 | 0% | 39,000 | - | +1.08% | - | - |
| 06/22 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 25,700 | - | +1.18% | - | - |
| 06/21 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 54,500 | - | +1.18% | - | - |
| 06/20 | 1,020 | 1,030 | 1,010 | 1,020 | +0.99% | 36,600 | - | +0.2% | - | - |
| 06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 43,900 | - | -0.79% | - | - |
| 06/16 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 29,200 | - | -0.88% | - | - |
| 06/15 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 10,000 | - | 0% | - | - |
| 06/14 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 18,500 | - | -0.1% | - | - |
| 06/13 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 12,400 | - | -1.17% | - | - |
| 06/10 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 24,900 | - | -1.27% | - | - |
| 06/09 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 15,400 | - | -1.46% | - | - |
| 06/08 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 17,200 | - | -1.66% | - | - |
| 06/07 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 16,300 | - | -1.75% | - | - |
| 06/06 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 28,600 | - | -0.97% | - | - |
| 06/03 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 30,600 | - | -0.97% | - | - |
| 06/02 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 21,800 | - | -0.97% | - | - |
| 06/01 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 16,600 | - | -0.97% | - | - |
| 05/31 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 18,300 | - | 0% | - | - |
| 05/30 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 21,100 | - | -0.87% | - | - |
| 05/27 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 24,600 | - | +0.1% | - | - |
| 05/26 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 24,700 | - | -0.87% | - | - |
| 05/25 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 16,000 | - | -0.87% | - | - |
| 05/24 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 12,200 | - | -1.85% | - | - |
| 05/23 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 21,600 | - | -0.87% | - | - |
| 05/20 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 11,400 | - | -0.78% | - | - |
| 05/19 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 18,100 | - | -0.78% | - | - |
| 05/18 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 9,200 | - | +0.1% | - | - |
| 05/17 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 26,000 | - | -0.78% | - | - |
| 05/16 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 19,700 | - | +0.19% | - | - |
| 05/13 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 21,600 | - | +0.19% | - | - |
| 05/12 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 6,600 | - | +0.97% | - | - |
| 05/11 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 18,400 | - | +0.78% | - | - |
| 05/10 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 9,000 | - | +0.68% | - | - |
| 05/09 | 1,050 | 1,060 | 1,040 | 1,040 | -1.89% | 17,800 | - | +0.48% | - | - |
| 05/06 | 1,060 | 1,060 | 1,040 | 1,060 | 0% | 25,500 | - | +2.42% | - | - |
