株価チャート
2011/06/29～2011/11/22
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 11/22 | 1,350 | 1,350 | 1,280 | 1,320 | -2.94% | 2,300 | - | -4% | - | - |
| 11/21 | 1,360 | 1,360 | 1,310 | 1,360 | -0.73% | 1,300 | - | -1.38% | - | - |
| 11/18 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 1,900 | - | -0.65% | - | - |
| 11/17 | 1,350 | 1,380 | 1,320 | 1,370 | +1.48% | 5,100 | - | -0.51% | - | - |
| 11/16 | 1,350 | 1,350 | 1,320 | 1,350 | -0.74% | 2,800 | - | -1.75% | - | - |
| 11/15 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 800 | - | -0.73% | - | - |
| 11/14 | 1,340 | 1,360 | 1,340 | 1,360 | 0% | 2,700 | - | -0.37% | - | - |
| 11/11 | 1,380 | 1,380 | 1,360 | 1,360 | +0.74% | 1,300 | - | 0% | - | - |
| 11/10 | 1,320 | 1,360 | 1,310 | 1,350 | -0.74% | 2,700 | - | -0.37% | - | - |
| 11/09 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 1,300 | - | +0.44% | - | - |
| 11/08 | 1,360 | 1,380 | 1,340 | 1,350 | -2.17% | 3,100 | - | -0.37% | - | - |
| 11/07 | 1,340 | 1,380 | 1,320 | 1,380 | +6.15% | 3,900 | - | +1.62% | - | - |
| 11/04 | 1,320 | 1,340 | 1,300 | 1,300 | -0.76% | 1,400 | - | -4.41% | - | - |
| 11/02 | 1,340 | 1,350 | 1,310 | 1,310 | -5.07% | 2,200 | - | -3.96% | - | - |
| 11/01 | 1,380 | 1,380 | 1,360 | 1,380 | +0.73% | 1,500 | - | +1.1% | - | - |
| 10/31 | 1,430 | 1,430 | 1,350 | 1,370 | -4.86% | 6,500 | - | +0.51% | - | - |
| 10/28 | 1,420 | 1,440 | 1,410 | 1,440 | +3.6% | 3,600 | - | +5.49% | - | - |
| 10/27 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 3,300 | - | +1.83% | - | - |
| 10/26 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 500 | - | +2.41% | - | - |
| 10/25 | 1,430 | 1,430 | 1,390 | 1,400 | 0% | 1,700 | - | +2.26% | - | - |
| 10/24 | 1,420 | 1,440 | 1,400 | 1,400 | -1.41% | 3,700 | - | +2.19% | - | - |
| 10/21 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 2,700 | - | +3.5% | - | - |
| 10/20 | 1,450 | 1,450 | 1,410 | 1,420 | -0.7% | 4,900 | - | +3.5% | - | - |
| 10/19 | 1,400 | 1,450 | 1,400 | 1,430 | +0.7% | 3,300 | - | +4.08% | - | - |
| 10/18 | 1,420 | 1,440 | 1,390 | 1,420 | 0% | 3,200 | - | +3.12% | - | - |
| 10/17 | 1,390 | 1,430 | 1,390 | 1,420 | +4.41% | 4,600 | - | +2.97% | - | - |
| 10/14 | 1,310 | 1,370 | 1,310 | 1,360 | +3.03% | 4,400 | - | -1.52% | - | - |
| 10/13 | 1,330 | 1,350 | 1,280 | 1,320 | +0.76% | 5,100 | - | -4.69% | - | - |
| 10/12 | 1,260 | 1,310 | 1,240 | 1,310 | +4.8% | 4,100 | - | -5.82% | - | - |
| 10/11 | 1,230 | 1,300 | 1,230 | 1,250 | +2.46% | 6,500 | - | -10.59% | - | - |
| 10/07 | 1,230 | 1,250 | 1,210 | 1,220 | -2.4% | 5,600 | - | -13.29% | - | - |
| 10/06 | 1,250 | 1,270 | 1,240 | 1,250 | +1.63% | 1,700 | - | -11.72% | - | - |
| 10/05 | 1,320 | 1,320 | 1,230 | 1,230 | -6.82% | 4,200 | - | -13.68% | - | - |
| 10/04 | 1,330 | 1,350 | 1,320 | 1,320 | -4.35% | 1,100 | - | -8.01% | - | - |
| 10/03 | 1,370 | 1,380 | 1,370 | 1,380 | -2.82% | 1,300 | - | -4.17% | - | - |
| 09/30 | 1,430 | 1,430 | 1,350 | 1,420 | -0.7% | 1,900 | 48億6980万 | -1.53% | 14.45 | 0.63 |
| 09/29 | 1,360 | 1,430 | 1,360 | 1,430 | +2.14% | 4,000 | - | -0.9% | - | - |
| 09/28 | 1,380 | 1,400 | 1,370 | 1,400 | +4.48% | 1,900 | - | -2.98% | - | - |
| 09/27 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 1,600 | - | -7.2% | - | - |
| 09/26 | 1,390 | 1,390 | 1,300 | 1,330 | -6.99% | 4,400 | - | -8.09% | - | - |
| 09/22 | 1,410 | 1,430 | 1,390 | 1,430 | 0% | 3,100 | - | -1.52% | - | - |
| 09/21 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 800 | - | -1.65% | - | - |
| 09/20 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 1,800 | - | -0.34% | - | - |
| 09/16 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 2,700 | - | -0.34% | - | - |
| 09/15 | 1,460 | 1,460 | 1,430 | 1,430 | -0.69% | 1,400 | - | -1.65% | - | - |
| 09/14 | 1,430 | 1,490 | 1,430 | 1,440 | +0.7% | 1,800 | - | -0.96% | - | - |
| 09/13 | 1,460 | 1,460 | 1,420 | 1,430 | -2.05% | 3,800 | - | -1.52% | - | - |
| 09/12 | 1,450 | 1,490 | 1,440 | 1,460 | -2.67% | 2,100 | - | +0.69% | - | - |
| 09/09 | 1,470 | 1,500 | 1,460 | 1,500 | +1.35% | 6,400 | - | +3.73% | - | - |
| 09/08 | 1,450 | 1,480 | 1,450 | 1,480 | +0.68% | 1,500 | - | +2.71% | - | - |
| 09/07 | 1,460 | 1,470 | 1,420 | 1,470 | +1.38% | 1,000 | - | +2.08% | - | - |
| 09/06 | 1,480 | 1,480 | 1,440 | 1,450 | -1.36% | 1,700 | - | +0.9% | - | - |
| 09/05 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 1,000 | - | +2.44% | - | - |
| 09/02 | 1,470 | 1,490 | 1,440 | 1,490 | +1.36% | 1,500 | - | +3.98% | - | - |
| 09/01 | 1,470 | 1,470 | 1,460 | 1,470 | +0.68% | 900 | - | +2.65% | - | - |
| 08/31 | 1,470 | 1,510 | 1,460 | 1,460 | -0.68% | 8,400 | - | +2.03% | - | - |
| 08/30 | 1,480 | 1,480 | 1,430 | 1,470 | 0% | 1,800 | - | +2.73% | - | - |
| 08/29 | 1,430 | 1,470 | 1,390 | 1,470 | +2.08% | 7,300 | - | +2.8% | - | - |
| 08/26 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 300 | - | +0.7% | - | - |
| 08/25 | 1,460 | 1,460 | 1,440 | 1,440 | 0% | 2,100 | - | +0.56% | - | - |
| 08/24 | 1,430 | 1,470 | 1,430 | 1,440 | +0.7% | 2,100 | - | +0.42% | - | - |
| 08/23 | 1,410 | 1,440 | 1,410 | 1,430 | +0.7% | 3,100 | - | -0.42% | - | - |
| 08/22 | 1,430 | 1,450 | 1,420 | 1,420 | 0% | 3,500 | - | -1.32% | - | - |
| 08/19 | 1,420 | 1,450 | 1,420 | 1,420 | -3.4% | 4,900 | - | -1.53% | - | - |
| 08/18 | 1,470 | 1,490 | 1,460 | 1,470 | 0% | 5,100 | - | +1.66% | - | - |
| 08/17 | 1,450 | 1,470 | 1,450 | 1,470 | +0.68% | 3,600 | - | +1.59% | - | - |
| 08/16 | 1,450 | 1,460 | 1,390 | 1,460 | +0.69% | 5,600 | - | +0.76% | - | - |
| 08/15 | 1,460 | 1,460 | 1,430 | 1,450 | +2.84% | 3,400 | - | -0.14% | - | - |
| 08/12 | 1,450 | 1,450 | 1,400 | 1,410 | -2.08% | 3,500 | - | -3.09% | - | - |
| 08/11 | 1,330 | 1,440 | 1,330 | 1,440 | +3.6% | 5,300 | - | -1.37% | - | - |
| 08/10 | 1,400 | 1,410 | 1,380 | 1,390 | 0% | 1,600 | - | -4.92% | - | - |
| 08/09 | 1,300 | 1,390 | 1,250 | 1,390 | +3.73% | 12,200 | - | -5.18% | - | - |
| 08/08 | 1,400 | 1,410 | 1,330 | 1,340 | -2.9% | 10,100 | - | -8.84% | - | - |
| 08/05 | 1,360 | 1,410 | 1,360 | 1,380 | -5.48% | 7,700 | - | -6.5% | - | - |
| 08/04 | 1,410 | 1,470 | 1,410 | 1,460 | +4.29% | 7,900 | - | -1.48% | - | - |
| 08/03 | 1,380 | 1,400 | 1,380 | 1,400 | 0% | 5,000 | - | -5.79% | - | - |
| 08/02 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 3,100 | - | -6.29% | - | - |
| 08/01 | 1,460 | 1,460 | 1,410 | 1,420 | -2.07% | 6,500 | - | -5.46% | - | - |
| 07/29 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 1,800 | - | -3.97% | - | - |
| 07/28 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 2,600 | - | -3.76% | - | - |
| 07/27 | 1,450 | 1,460 | 1,450 | 1,450 | -0.68% | 3,000 | - | -4.73% | - | - |
| 07/26 | 1,480 | 1,480 | 1,460 | 1,460 | -0.68% | 1,600 | - | -4.51% | - | - |
| 07/25 | 1,470 | 1,480 | 1,470 | 1,470 | -1.34% | 1,000 | - | -4.05% | - | - |
| 07/22 | 1,480 | 1,490 | 1,460 | 1,490 | +0.68% | 3,800 | - | -2.93% | - | - |
| 07/21 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 3,500 | - | -3.83% | - | - |
| 07/20 | 1,490 | 1,510 | 1,490 | 1,490 | -1.32% | 2,400 | - | -3.5% | - | - |
| 07/19 | 1,490 | 1,510 | 1,480 | 1,510 | +0.67% | 2,800 | - | -2.45% | - | - |
| 07/15 | 1,490 | 1,510 | 1,490 | 1,500 | -0.66% | 1,800 | - | -3.29% | - | - |
| 07/14 | 1,510 | 1,510 | 1,490 | 1,510 | +0.67% | 3,900 | - | -2.83% | - | - |
| 07/13 | 1,510 | 1,520 | 1,500 | 1,500 | -1.32% | 8,700 | - | -3.6% | - | - |
| 07/12 | 1,520 | 1,520 | 1,500 | 1,520 | -0.65% | 3,800 | - | -2.31% | - | - |
| 07/11 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 4,700 | - | -1.61% | - | - |
| 07/08 | 1,540 | 1,540 | 1,510 | 1,530 | 0% | 6,200 | - | -1.35% | - | - |
| 07/07 | 1,510 | 1,530 | 1,510 | 1,530 | +2% | 6,200 | - | -1.42% | - | - |
| 07/06 | 1,490 | 1,510 | 1,480 | 1,500 | +0.67% | 8,600 | - | -3.54% | - | - |
| 07/05 | 1,490 | 1,490 | 1,470 | 1,490 | 0% | 7,600 | - | -4.55% | - | - |
| 07/04 | 1,500 | 1,500 | 1,470 | 1,490 | 0% | 8,600 | - | -4.79% | - | - |
| 07/01 | 1,550 | 1,550 | 1,480 | 1,490 | -1.32% | 14,300 | - | -4.91% | - | - |
| 06/30 | 1,560 | 1,560 | 1,450 | 1,510 | -4.43% | 21,500 | 51億7845万 | -3.58% | 15.37 | 0.67 |
| 06/29 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 2,400 | - | +1.15% | - | - |
