株価チャート
2011/08/03~2011/12/30
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 |
---|
2016 | 7/1, 株式併合 10→1 |
2011 |
12/30 | 2,080 | 2,090 | 2,080 | 2,090 | +0.48% | 200 | - | -2.11% | - | - |
12/29 | 2,100 | 2,100 | 2,080 | 2,080 | -0.95% | 500 | - | -2.44% | - | - |
12/28 | 2,110 | 2,110 | 2,100 | 2,100 | -3.23% | 200 | - | -1.41% | - | - |
12/27 | 2,200 | 2,200 | 2,100 | 2,170 | -0.46% | 1,800 | - | +2.07% | - | - |
12/26 | 2,180 | 2,180 | 2,150 | 2,180 | +1.4% | 1,300 | - | +2.78% | - | - |
12/22 | 2,130 | 2,150 | 2,130 | 2,150 | +3.37% | 200 | - | +1.51% | - | - |
12/21 | 2,080 | 2,080 | 2,080 | 2,080 | -1.89% | 500 | - | -1.65% | - | - |
12/20 | 2,080 | 2,120 | 2,080 | 2,120 | -0.93% | 1,100 | - | +0.19% | - | - |
12/19 | 2,140 | 2,140 | 2,130 | 2,140 | -0.47% | 500 | - | +1.18% | - | - |
12/15 | 2,190 | 2,190 | 2,150 | 2,150 | -2.27% | 1,400 | - | +1.75% | - | - |
12/14 | 2,200 | 2,220 | 2,180 | 2,200 | +0.92% | 1,000 | - | +4.36% | - | - |
12/13 | 2,160 | 2,180 | 2,160 | 2,180 | +0.93% | 700 | - | +3.61% | - | - |
12/12 | 2,190 | 2,190 | 2,160 | 2,160 | -0.46% | 1,300 | - | +2.91% | - | - |
12/09 | 2,140 | 2,170 | 2,140 | 2,170 | +1.4% | 2,300 | - | +3.58% | - | - |
12/08 | 2,100 | 2,140 | 2,100 | 2,140 | -0.47% | 1,300 | - | +2.34% | - | - |
12/07 | 2,160 | 2,170 | 2,150 | 2,150 | 0% | 400 | - | +2.97% | - | - |
12/06 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 300 | - | +3.07% | - | - |
12/05 | 2,190 | 2,190 | 2,150 | 2,150 | -1.38% | 200 | - | +3.07% | - | - |
12/02 | 2,190 | 2,190 | 2,130 | 2,180 | +2.35% | 1,200 | - | +4.56% | - | - |
12/01 | 2,110 | 2,130 | 2,110 | 2,130 | +0.95% | 600 | - | +2.31% | - | - |
11/30 | 2,100 | 2,110 | 2,100 | 2,110 | -1.86% | 700 | - | +1.44% | - | - |
11/29 | 2,120 | 2,180 | 2,120 | 2,150 | +2.38% | 1,000 | - | +3.32% | - | - |
11/28 | 2,110 | 2,110 | 2,100 | 2,100 | +1.45% | 500 | - | +1.06% | - | - |
11/25 | 2,110 | 2,110 | 2,070 | 2,070 | 0% | 900 | - | -0.29% | - | - |
11/24 | 2,070 | 2,070 | 2,070 | 2,070 | +2.99% | 300 | - | -0.34% | - | - |
11/22 | 2,000 | 2,010 | 2,000 | 2,010 | -1.47% | 300 | - | -3.37% | - | - |
11/18 | 2,010 | 2,040 | 2,000 | 2,040 | +1.49% | 1,400 | - | -2.21% | - | - |
11/17 | 2,060 | 2,060 | 2,010 | 2,010 | -1.47% | 400 | - | -3.83% | - | - |
11/16 | 2,040 | 2,040 | 2,040 | 2,040 | -2.39% | 100 | - | -2.63% | - | - |
11/15 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 1,100 | - | -0.38% | - | - |
11/14 | 2,080 | 2,100 | 2,080 | 2,090 | -0.48% | 800 | - | -0.38% | - | - |
11/11 | 2,090 | 2,100 | 2,090 | 2,100 | +0.48% | 500 | - | +0.1% | - | - |
11/10 | 2,090 | 2,090 | 2,050 | 2,090 | 0% | 300 | - | -0.29% | - | - |
11/09 | 2,070 | 2,090 | 2,070 | 2,090 | +2.45% | 500 | - | -0.19% | - | - |
11/08 | 2,050 | 2,070 | 2,040 | 2,040 | -1.92% | 500 | - | -2.63% | - | - |
11/07 | 2,070 | 2,080 | 2,070 | 2,080 | +0.48% | 700 | - | -0.91% | - | - |
11/04 | 2,070 | 2,070 | 2,070 | 2,070 | +0.49% | 200 | - | -1.48% | - | - |
11/02 | 2,060 | 2,060 | 2,060 | 2,060 | -0.48% | 200 | - | -2% | - | - |
11/01 | 2,060 | 2,070 | 2,060 | 2,070 | 0% | 600 | - | -1.62% | - | - |
10/31 | 2,080 | 2,090 | 2,070 | 2,070 | -0.96% | 800 | - | -1.62% | - | - |
10/28 | 2,160 | 2,160 | 2,090 | 2,090 | -2.79% | 1,200 | - | -0.57% | - | - |
10/27 | 2,160 | 2,160 | 2,110 | 2,150 | +0.94% | 1,500 | - | +2.38% | - | - |
10/26 | 2,110 | 2,130 | 2,110 | 2,130 | +1.91% | 600 | - | +1.57% | - | - |
10/25 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 200 | - | -0.33% | - | - |
10/24 | 2,100 | 2,100 | 2,090 | 2,090 | -1.88% | 400 | - | -0.24% | - | - |
10/21 | 2,070 | 2,130 | 2,070 | 2,130 | +2.9% | 1,000 | - | +1.72% | - | - |
10/20 | 2,070 | 2,070 | 2,060 | 2,070 | 0% | 300 | - | -0.96% | - | - |
10/19 | 2,070 | 2,120 | 2,070 | 2,070 | -0.96% | 600 | - | -0.81% | - | - |
10/18 | 2,160 | 2,160 | 2,070 | 2,090 | -2.79% | 1,700 | - | +0.14% | - | - |
10/17 | 2,150 | 2,150 | 2,140 | 2,150 | +0.47% | 1,500 | - | +2.97% | - | - |
10/14 | 2,130 | 2,140 | 2,120 | 2,140 | 0% | 300 | - | +2.64% | - | - |
10/13 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 200 | - | +2.79% | - | - |
10/12 | 2,120 | 2,140 | 2,120 | 2,140 | +0.94% | 600 | - | +2.88% | - | - |
10/11 | 2,090 | 2,120 | 2,070 | 2,120 | +0.95% | 500 | - | +2.07% | - | - |
10/07 | 2,120 | 2,120 | 2,060 | 2,100 | +0.48% | 300 | - | +1.2% | - | - |
10/06 | 2,090 | 2,090 | 2,090 | 2,090 | +2.45% | 200 | - | +0.87% | - | - |
10/05 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 700 | - | -1.45% | - | - |
10/04 | 2,130 | 2,130 | 2,050 | 2,050 | -2.38% | 400 | - | -0.97% | - | - |
10/03 | 2,150 | 2,150 | 2,100 | 2,100 | -1.87% | 200 | - | +1.45% | - | - |
09/30 | 2,140 | 2,140 | 2,140 | 2,140 | +0.47% | 300 | 83億4600万 | +3.58% | - | 1.68 |
09/29 | 2,120 | 2,130 | 2,030 | 2,130 | +1.43% | 1,500 | - | +3.3% | - | - |
09/28 | 2,120 | 2,120 | 2,090 | 2,100 | -0.94% | 1,300 | - | +2.04% | - | - |
09/27 | 2,130 | 2,130 | 2,120 | 2,120 | +2.42% | 1,100 | - | +3.26% | - | - |
09/26 | 2,030 | 2,070 | 2,030 | 2,070 | +2.48% | 400 | - | +1.07% | - | - |
09/22 | 2,020 | 2,020 | 2,020 | 2,020 | -0.98% | 100 | - | -1.27% | - | - |
09/21 | 2,040 | 2,040 | 2,040 | 2,040 | -1.45% | 400 | - | -0.29% | - | - |
09/20 | 2,120 | 2,120 | 2,070 | 2,070 | -2.36% | 300 | - | +1.17% | - | - |
09/16 | 2,070 | 2,120 | 2,070 | 2,120 | +3.41% | 800 | - | +3.72% | - | - |
09/15 | 2,120 | 2,120 | 2,020 | 2,050 | -0.49% | 2,400 | - | +0.44% | - | - |
09/14 | 2,040 | 2,070 | 2,040 | 2,060 | +1.98% | 600 | - | +1.08% | - | - |
09/13 | 1,990 | 2,050 | 1,990 | 2,020 | +1% | 1,300 | - | -0.83% | - | - |
09/12 | 2,040 | 2,040 | 2,000 | 2,000 | -3.38% | 1,400 | - | -1.62% | - | - |
09/09 | 2,120 | 2,120 | 2,070 | 2,070 | -2.36% | 2,400 | - | +1.87% | - | - |
09/08 | 2,120 | 2,120 | 2,090 | 2,120 | +1.92% | 400 | - | +4.54% | - | - |
09/07 | 2,100 | 2,120 | 2,070 | 2,080 | +0.48% | 500 | - | +2.82% | - | - |
09/06 | 2,100 | 2,100 | 2,060 | 2,070 | -0.48% | 800 | - | +2.48% | - | - |
09/05 | 2,080 | 2,080 | 2,040 | 2,080 | +0.48% | 1,000 | - | +3.17% | - | - |
09/02 | 2,080 | 2,080 | 2,010 | 2,070 | +0.49% | 800 | - | +2.88% | - | - |
09/01 | 2,060 | 2,080 | 2,040 | 2,060 | +1.98% | 1,100 | - | +2.59% | - | - |
08/31 | 2,050 | 2,050 | 2,020 | 2,020 | -1.46% | 500 | - | +0.7% | - | - |
08/30 | 2,070 | 2,070 | 2,030 | 2,050 | 0% | 500 | - | +2.24% | - | - |
08/29 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 400 | - | +2.3% | - | - |
08/26 | 2,050 | 2,050 | 2,030 | 2,030 | +1% | 1,000 | - | +1.4% | - | - |
08/25 | 2,050 | 2,050 | 2,010 | 2,010 | -0.99% | 700 | - | +0.45% | - | - |
08/24 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | - | +1.45% | - | - |
08/23 | 2,030 | 2,030 | 2,030 | 2,030 | +2.53% | 400 | - | +1.5% | - | - |
08/22 | 2,020 | 2,020 | 1,980 | 1,980 | -1.49% | 1,100 | - | -1% | - | - |
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% | - | - |