株価チャート
2011/02/02~2011/06/29
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 |
---|
2016 | 7/1, 株式併合 10→1 |
2011 |
06/29 | 1,990 | 2,000 | 1,980 | 2,000 | -1.48% | 1,200 | - | +0.96% | - | - |
06/28 | 2,000 | 2,030 | 2,000 | 2,030 | -1.93% | 800 | - | +2.68% | - | - |
06/27 | 2,060 | 2,070 | 2,050 | 2,070 | +0.49% | 2,700 | - | +4.97% | - | - |
06/24 | 2,040 | 2,070 | 2,040 | 2,060 | +1.98% | 1,200 | - | +4.83% | - | - |
06/23 | 2,050 | 2,050 | 2,020 | 2,020 | -1.46% | 800 | - | +3.01% | - | - |
06/22 | 2,030 | 2,050 | 2,000 | 2,050 | +1.49% | 800 | - | +4.81% | - | - |
06/21 | 1,980 | 2,020 | 1,980 | 2,020 | +0.5% | 700 | - | +3.59% | - | - |
06/20 | 1,980 | 2,010 | 1,980 | 2,010 | +0.5% | 400 | - | +3.34% | - | - |
06/17 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 400 | - | +3.04% | - | - |
06/16 | 2,030 | 2,050 | 2,020 | 2,020 | -1.94% | 500 | - | +4.28% | - | - |
06/15 | 2,020 | 2,060 | 2,020 | 2,060 | +2.49% | 1,300 | - | +6.57% | - | - |
06/14 | 1,990 | 2,020 | 1,990 | 2,010 | 0% | 900 | - | +4.25% | - | - |
06/13 | 1,950 | 2,010 | 1,950 | 2,010 | +2.03% | 600 | - | +4.42% | - | - |
06/10 | 1,990 | 1,990 | 1,970 | 1,970 | +2.07% | 2,800 | - | +2.55% | - | - |
06/09 | 1,940 | 1,950 | 1,930 | 1,930 | +0.52% | 600 | - | +0.52% | - | - |
06/08 | 1,950 | 1,950 | 1,920 | 1,920 | -1.03% | 200 | - | 0% | - | - |
06/07 | 1,910 | 1,940 | 1,910 | 1,940 | +1.57% | 400 | - | +1.04% | - | - |
06/06 | 1,930 | 1,930 | 1,910 | 1,910 | -0.52% | 300 | - | -0.42% | - | - |
06/03 | 1,950 | 1,950 | 1,920 | 1,920 | 0% | 800 | - | +0.1% | - | - |
06/02 | 1,980 | 1,980 | 1,920 | 1,920 | -2.04% | 600 | - | +0.21% | - | - |
06/01 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 500 | - | +2.3% | - | - |
05/31 | 1,920 | 1,940 | 1,920 | 1,940 | +1.57% | 300 | - | +1.36% | - | - |
05/30 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 500 | - | -0.16% | - | - |
05/27 | 1,970 | 1,970 | 1,910 | 1,910 | -1.55% | 1,000 | - | -0.31% | - | - |
05/26 | 1,920 | 1,940 | 1,920 | 1,940 | +2.11% | 1,000 | - | +1.15% | - | - |
05/25 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 200 | - | -0.84% | - | - |
05/24 | 1,890 | 1,900 | 1,890 | 1,900 | 0% | 300 | - | -0.78% | - | - |
05/23 | 1,920 | 1,920 | 1,900 | 1,900 | -2.56% | 1,100 | - | -0.73% | - | - |
05/20 | 1,900 | 1,950 | 1,900 | 1,950 | +2.63% | 1,400 | - | +1.99% | - | - |
05/19 | 1,930 | 1,930 | 1,900 | 1,900 | 0% | 400 | - | -0.42% | - | - |
05/18 | 1,920 | 1,920 | 1,880 | 1,900 | 0% | 500 | - | -0.37% | - | - |
05/17 | 1,900 | 1,920 | 1,900 | 1,900 | 0% | 400 | - | -0.26% | - | - |
05/16 | 1,930 | 1,930 | 1,900 | 1,900 | -0.52% | 1,500 | - | -0.21% | - | - |
05/13 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 900 | - | +0.37% | - | - |
05/12 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 400 | - | +1% | - | - |
05/11 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | - | +1.63% | - | - |
05/10 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 300 | - | +1.79% | - | - |
05/09 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 300 | - | +1.48% | - | - |
05/06 | 1,910 | 1,940 | 1,910 | 1,930 | -0.52% | 1,000 | - | +2.22% | - | - |
05/02 | 1,920 | 1,940 | 1,920 | 1,940 | +1.04% | 300 | - | +2.92% | - | - |
04/28 | 1,900 | 1,920 | 1,900 | 1,920 | +1.05% | 1,100 | - | +1.96% | - | - |
04/27 | 1,900 | 1,910 | 1,880 | 1,900 | +0.53% | 1,900 | - | +1.01% | - | - |
04/26 | 1,880 | 1,900 | 1,880 | 1,890 | 0% | 1,100 | - | +0.53% | - | - |
04/25 | 1,910 | 1,910 | 1,890 | 1,890 | -0.53% | 1,400 | - | +0.37% | - | - |
04/22 | 1,940 | 1,940 | 1,890 | 1,900 | -1.04% | 800 | - | +0.8% | - | - |
04/21 | 1,920 | 1,920 | 1,910 | 1,920 | +0.52% | 500 | - | +2.07% | - | - |
04/20 | 1,960 | 1,970 | 1,910 | 1,910 | -4.02% | 2,000 | - | +1.7% | - | - |
04/19 | 1,950 | 1,990 | 1,950 | 1,990 | +2.05% | 600 | - | +6.08% | - | - |
04/18 | 1,930 | 1,990 | 1,930 | 1,950 | +2.63% | 1,500 | - | +3.67% | - | - |
04/15 | 1,950 | 1,950 | 1,900 | 1,900 | +1.06% | 2,800 | - | +0.48% | - | - |
04/14 | 1,880 | 1,880 | 1,860 | 1,880 | +1.08% | 900 | - | -1.21% | - | - |
04/13 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 1,100 | - | -2.92% | - | - |
04/12 | 1,850 | 1,880 | 1,850 | 1,860 | 0% | 1,200 | - | -3.63% | - | - |
04/11 | 1,840 | 1,860 | 1,840 | 1,860 | -0.53% | 800 | - | -4.32% | - | - |
04/08 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 600 | - | -4.54% | - | - |
04/07 | 1,850 | 1,860 | 1,850 | 1,850 | -1.07% | 800 | - | -6.28% | - | - |
04/06 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 900 | - | -5.94% | - | - |
04/05 | 1,880 | 1,880 | 1,880 | 1,880 | +1.08% | 900 | - | -6.19% | - | - |
04/04 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | - | -7.92% | - | - |
04/01 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 800 | - | -8.55% | - | - |
03/31 | 1,850 | 1,850 | 1,840 | 1,850 | 0% | 2,400 | - | -9.71% | - | - |
03/30 | 1,850 | 1,860 | 1,810 | 1,850 | +2.78% | 3,400 | - | -10.28% | - | - |
03/29 | 1,860 | 1,870 | 1,800 | 1,800 | -3.23% | 4,500 | - | -13.38% | - | - |
03/28 | 1,850 | 1,880 | 1,850 | 1,860 | -1.59% | 2,800 | - | -11.26% | - | - |
03/25 | 1,910 | 1,910 | 1,850 | 1,890 | +1.07% | 5,600 | - | -10.51% | - | - |
03/24 | 1,890 | 1,890 | 1,870 | 1,870 | 0% | 1,900 | - | -12.08% | - | - |
03/23 | 1,970 | 1,970 | 1,850 | 1,870 | -5.08% | 6,200 | - | -12.74% | - | - |
03/22 | 2,040 | 2,040 | 1,910 | 1,970 | +1.55% | 5,400 | - | -8.75% | - | - |
03/18 | 1,840 | 1,940 | 1,840 | 1,940 | +7.18% | 2,400 | - | -10.6% | - | - |
03/17 | 1,850 | 1,890 | 1,770 | 1,810 | -2.16% | 1,500 | - | -17.05% | - | - |
03/16 | 1,840 | 1,900 | 1,840 | 1,850 | +0.54% | 2,000 | - | -15.91% | - | - |
03/15 | 2,100 | 2,100 | 1,760 | 1,840 | -13.21% | 4,500 | - | -16.93% | - | - |
03/14 | 2,150 | 2,150 | 2,100 | 2,120 | -3.64% | 4,600 | - | -5.02% | - | - |
03/11 | 2,250 | 2,250 | 2,200 | 2,200 | -0.45% | 5,400 | - | -1.65% | - | - |
03/10 | 2,230 | 2,230 | 2,190 | 2,210 | 0% | 2,200 | - | -1.3% | - | - |
03/09 | 2,230 | 2,230 | 2,210 | 2,210 | 0% | 800 | - | -1.34% | - | - |
03/08 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 1,100 | - | -1.38% | - | - |
03/07 | 2,240 | 2,240 | 2,210 | 2,210 | -0.9% | 1,700 | - | -1.47% | - | - |
03/04 | 2,240 | 2,240 | 2,230 | 2,230 | 0% | 1,100 | - | -0.76% | - | - |
03/03 | 2,250 | 2,250 | 2,230 | 2,230 | +0.45% | 900 | - | -0.89% | - | - |
03/02 | 2,250 | 2,250 | 2,220 | 2,220 | -1.33% | 2,700 | - | -1.46% | - | - |
03/01 | 2,280 | 2,280 | 2,250 | 2,250 | -1.32% | 1,200 | - | -0.27% | - | - |
02/28 | 2,280 | 2,290 | 2,270 | 2,280 | +2.24% | 1,800 | - | +1.06% | - | - |
02/25 | 2,230 | 2,240 | 2,230 | 2,230 | 0% | 1,600 | - | -1.06% | - | - |
02/24 | 2,190 | 2,230 | 2,190 | 2,230 | +3.24% | 4,600 | - | -1.2% | - | - |
02/23 | 2,260 | 2,260 | 2,150 | 2,160 | -4.42% | 16,100 | - | -4.47% | - | - |
02/22 | 2,260 | 2,260 | 2,250 | 2,260 | 0% | 700 | - | -0.26% | - | - |
02/21 | 2,260 | 2,260 | 2,250 | 2,260 | 0% | 800 | - | -0.4% | - | - |
02/18 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 300 | - | -0.53% | - | - |
02/17 | 2,280 | 2,290 | 2,260 | 2,260 | -0.44% | 1,400 | - | -0.62% | - | - |
02/16 | 2,260 | 2,270 | 2,260 | 2,270 | +0.44% | 500 | - | -0.26% | - | - |
02/15 | 2,260 | 2,260 | 2,250 | 2,260 | +0.44% | 1,200 | - | -0.7% | - | - |
02/14 | 2,250 | 2,260 | 2,250 | 2,250 | 0% | 600 | - | -1.14% | - | - |
02/10 | 2,270 | 2,270 | 2,230 | 2,250 | 0% | 2,200 | - | -1.19% | - | - |
02/09 | 2,250 | 2,250 | 2,230 | 2,250 | +0.9% | 700 | - | -1.23% | - | - |
02/08 | 2,250 | 2,260 | 2,230 | 2,230 | -1.33% | 1,500 | - | -2.11% | - | - |
02/07 | 2,260 | 2,260 | 2,240 | 2,260 | +0.89% | 1,200 | - | -0.83% | - | - |
02/04 | 2,270 | 2,270 | 2,240 | 2,240 | -0.44% | 1,200 | - | -1.75% | - | - |
02/03 | 2,240 | 2,250 | 2,230 | 2,250 | +0.45% | 600 | - | -1.4% | - | - |
02/02 | 2,240 | 2,250 | 2,240 | 2,240 | 0% | 2,200 | - | -1.97% | - | - |