株価チャート
2011/03/28～2011/08/19
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 |
| 08/19 | 2,010 | 2,010 | 2,000 | 2,010 | -0.5% | 800 | - | +0.4% | - | - |
| 08/18 | 2,060 | 2,060 | 2,020 | 2,020 | 0% | 500 | - | +0.85% | - | - |
| 08/17 | 2,060 | 2,060 | 2,020 | 2,020 | -0.49% | 200 | - | +0.8% | - | - |
| 08/16 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 100 | - | +1.25% | - | - |
| 08/15 | 2,060 | 2,060 | 2,020 | 2,030 | 0% | 1,600 | - | +1.3% | - | - |
| 08/12 | 2,040 | 2,040 | 1,990 | 2,030 | +2.53% | 500 | - | +1.35% | - | - |
| 08/11 | 1,980 | 1,980 | 1,970 | 1,980 | -2.46% | 500 | - | -1.15% | - | - |
| 08/10 | 1,970 | 2,030 | 1,970 | 2,030 | +5.73% | 700 | - | +1.3% | - | - |
| 08/09 | 1,920 | 1,920 | 1,910 | 1,920 | -2.54% | 900 | - | -4.1% | - | - |
| 08/08 | 1,990 | 2,000 | 1,960 | 1,970 | -1.01% | 500 | - | -1.89% | - | - |
| 08/05 | 1,990 | 2,000 | 1,990 | 1,990 | 0% | 1,100 | - | -1% | - | - |
| 08/04 | 1,990 | 2,000 | 1,990 | 1,990 | 0% | 600 | - | -1% | - | - |
| 08/03 | 1,990 | 1,990 | 1,960 | 1,990 | 0% | 1,500 | - | -1.04% | - | - |
| 08/02 | 1,990 | 1,990 | 1,990 | 1,990 | +1.53% | 1,500 | - | -1.09% | - | - |
| 08/01 | 1,990 | 2,000 | 1,960 | 1,960 | -1.51% | 800 | - | -2.78% | - | - |
| 07/29 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | -1.49% | - | - |
| 07/28 | 1,990 | 1,990 | 1,980 | 1,990 | -0.5% | 1,000 | - | -1.53% | - | - |
| 07/27 | 2,030 | 2,030 | 2,000 | 2,000 | -0.99% | 1,000 | - | -1.14% | - | - |
| 07/26 | 1,990 | 2,020 | 1,990 | 2,020 | +1% | 300 | - | -0.2% | - | - |
| 07/25 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 600 | - | -1.19% | - | - |
| 07/22 | 2,020 | 2,030 | 2,020 | 2,020 | +1% | 300 | - | -0.2% | - | - |
| 07/21 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 200 | - | -1.19% | - | - |
| 07/20 | 2,040 | 2,040 | 2,010 | 2,010 | -1.47% | 600 | - | -0.79% | - | - |
| 07/19 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 500 | - | +0.69% | - | - |
| 07/15 | 2,030 | 2,030 | 2,010 | 2,020 | -0.98% | 1,600 | - | -0.25% | - | - |
| 07/14 | 2,070 | 2,070 | 2,040 | 2,040 | +0.49% | 900 | - | +0.84% | - | - |
| 07/13 | 2,060 | 2,070 | 2,030 | 2,030 | -1.46% | 900 | - | +0.59% | - | - |
| 07/12 | 2,030 | 2,060 | 2,030 | 2,060 | +3.52% | 900 | - | +2.28% | - | - |
| 07/11 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 600 | - | -0.95% | - | - |
| 07/08 | 2,040 | 2,040 | 2,010 | 2,010 | -1.47% | 300 | - | +0.2% | - | - |
| 07/07 | 2,000 | 2,040 | 2,000 | 2,040 | +2% | 1,300 | - | +1.9% | - | - |
| 07/06 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 500 | - | +0.1% | - | - |
| 07/05 | 2,020 | 2,040 | 1,970 | 1,990 | -2.93% | 1,700 | - | -0.3% | - | - |
| 07/04 | 2,000 | 2,050 | 2,000 | 2,050 | +1.49% | 600 | - | +2.81% | - | - |
| 07/01 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 200 | - | +1.61% | - | - |
| 06/30 | 2,010 | 2,010 | 1,980 | 2,010 | +0.5% | 300 | 78億3900万 | +1.31% | - | 1.58 |
| 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% | - | - |
