株価チャート
2009/09/15～2011/07/04
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2011 |
| 07/04 | 750 | 750 | 750 | 750 | 0% | 6,000 | - | -1.7% | - | - |
| 07/01 | 750 | 750 | 750 | 750 | +4.36% | 3,000 | - | -2.09% | - | - |
| 06/30 | 719 | 719 | 719 | 719 | 0% | 3,000 | 218億7996万 | -5.81% | 11.44 | 2.35 |
| 06/29 | 702 | 719 | 702 | 719 | +2.37% | 6,000 | - | -6.18% | - | - |
| 06/27 | 702 | 702 | 702 | 702 | -10.76% | 3,000 | - | -8.83% | - | - |
| 05/30 | 787 | 787 | 787 | 787 | 0% | 3,000 | - | +0.85% | - | - |
| 04/28 | 787 | 787 | 787 | 787 | 0% | 9,000 | - | +0.21% | - | - |
| 04/04 | 787 | 787 | 787 | 787 | +5.36% | 3,000 | - | -0.3% | - | - |
| 04/01 | 747 | 747 | 747 | 747 | 0% | 3,000 | - | -5.96% | - | - |
| 03/25 | 747 | 747 | 747 | 747 | 0% | 3,000 | - | -6.32% | - | - |
| 03/24 | 747 | 747 | 747 | 747 | +2.28% | 3,000 | - | -6.78% | - | - |
| 03/22 | 730 | 730 | 730 | 730 | -0.45% | 3,000 | - | -9.32% | - | - |
| 03/18 | 733 | 733 | 733 | 733 | +10% | 3,000 | - | -9.35% | - | - |
| 03/16 | 667 | 667 | 667 | 667 | -9.91% | 6,000 | - | -18.3% | - | - |
| 03/10 | 740 | 740 | 740 | 740 | -1.55% | 3,000 | - | -10.3% | - | - |
| 02/25 | 752 | 752 | 752 | 752 | -2.17% | 6,000 | - | -9.55% | - | - |
| 02/17 | 768 | 768 | 768 | 768 | +4.54% | 3,000 | - | -8.2% | - | - |
| 02/15 | 735 | 735 | 735 | 735 | -2.22% | 3,000 | - | -12.71% | - | - |
| 02/10 | 752 | 752 | 752 | 752 | -1.96% | 3,000 | - | -11.36% | - | - |
| 01/31 | 833 | 833 | 767 | 767 | -8% | 15,000 | - | -10.02% | - | - |
| 01/24 | 850 | 850 | 833 | 833 | -9.09% | 6,000 | - | -2.53% | - | - |
| 2010 |
| 12/28 | 917 | 917 | 917 | 917 | +5.77% | 9,000 | - | +7.46% | - | - |
| 12/24 | 867 | 867 | 867 | 867 | +13.04% | 3,000 | - | +2.32% | - | - |
| 12/17 | 767 | 767 | 767 | 767 | -3.77% | 3,000 | - | -9.05% | - | - |
| 12/10 | 797 | 797 | 797 | 797 | -3.43% | 3,000 | - | -5.72% | - | - |
| 12/09 | 825 | 825 | 825 | 825 | +20.67% | 3,000 | - | -2.6% | - | - |
| 11/26 | 684 | 684 | 684 | 684 | -14.54% | 3,000 | - | -19.47% | - | - |
| 11/19 | 800 | 800 | 800 | 800 | -3.03% | 6,000 | - | -6.65% | - | - |
| 11/09 | 825 | 825 | 825 | 825 | -12.23% | 3,000 | - | -4.07% | - | - |
| 11/02 | 940 | 940 | 940 | 940 | +3.68% | 6,000 | - | +8.92% | - | - |
| 11/01 | 907 | 907 | 907 | 907 | +0.74% | 3,000 | - | +5.43% | - | - |
| 10/29 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | +4.77% | - | - |
| 10/28 | 900 | 900 | 900 | 900 | +8% | 3,000 | - | +4.65% | - | - |
| 10/06 | 833 | 833 | 833 | 833 | -1.96% | 3,000 | - | -3.21% | - | - |
| 10/05 | 893 | 893 | 850 | 850 | 0% | 6,000 | - | -1.73% | - | - |
| 10/01 | 850 | 850 | 850 | 850 | +2.82% | 3,000 | - | -2.07% | - | - |
| 09/17 | 827 | 827 | 827 | 827 | -7.46% | 6,000 | - | -5.09% | - | - |
| 08/30 | 893 | 893 | 893 | 893 | 0% | 6,000 | - | +2.21% | - | - |
| 08/06 | 893 | 893 | 893 | 893 | 0% | 3,000 | - | +2.1% | - | - |
| 07/29 | 893 | 893 | 893 | 893 | 0% | 9,000 | - | +1.75% | - | - |
| 07/22 | 893 | 893 | 893 | 893 | 0% | 3,000 | - | +1.4% | - | - |
| 07/20 | 893 | 893 | 893 | 893 | 0% | 3,000 | - | +1.17% | - | - |
| 07/15 | 893 | 893 | 893 | 893 | +5.1% | 3,000 | - | +0.6% | - | - |
| 07/06 | 850 | 850 | 850 | 850 | +0.12% | 6,000 | - | -4.82% | - | - |
| 07/02 | 849 | 849 | 849 | 849 | +10.74% | 3,000 | - | -5.56% | - | - |
| 06/29 | 767 | 767 | 767 | 767 | 0% | 3,000 | - | -15.29% | - | - |
| 06/07 | 767 | 767 | 767 | 767 | 0% | 3,000 | - | -16.21% | - | - |
| 05/31 | 767 | 767 | 767 | 767 | -8% | 6,000 | - | -17.03% | - | - |
| 05/20 | 833 | 833 | 833 | 833 | 0% | 3,000 | - | -10.59% | - | - |
| 05/17 | 833 | 833 | 833 | 833 | -5.66% | 3,000 | - | -10.97% | - | - |
| 05/10 | 883 | 883 | 883 | 883 | 0% | 3,000 | - | -6.03% | - | - |
| 05/07 | 883 | 883 | 883 | 883 | 0% | 3,000 | - | -6.13% | - | - |
| 05/06 | 883 | 883 | 883 | 883 | 0% | 3,000 | - | -6.23% | - | - |
| 04/30 | 883 | 883 | 883 | 883 | 0% | 3,000 | - | -6.43% | - | - |
| 04/28 | 883 | 883 | 883 | 883 | 0% | 6,000 | - | -6.82% | - | - |
| 04/19 | 894 | 894 | 883 | 883 | -4.33% | 9,000 | - | -7.31% | - | - |
| 04/15 | 923 | 923 | 923 | 923 | 0% | 3,000 | - | -3.42% | - | - |
| 04/13 | 923 | 923 | 923 | 923 | 0% | 3,000 | - | -3.72% | - | - |
| 04/12 | 923 | 923 | 923 | 923 | 0% | 3,000 | - | -4.02% | - | - |
| 04/08 | 923 | 923 | 923 | 923 | 0% | 3,000 | - | -4.32% | - | - |
| 03/29 | 923 | 923 | 923 | 923 | +0.73% | 3,000 | - | -4.71% | - | - |
| 03/16 | 917 | 917 | 917 | 917 | 0% | 3,000 | - | -5.5% | - | - |
| 03/15 | 917 | 917 | 917 | 917 | -5.17% | 3,000 | - | -5.6% | - | - |
| 03/09 | 967 | 967 | 967 | 967 | +1.4% | 3,000 | - | -0.45% | - | - |
| 03/04 | 953 | 953 | 953 | 953 | +0.28% | 3,000 | - | -1.62% | - | - |
| 03/03 | 967 | 967 | 951 | 951 | -6.49% | 6,000 | - | -1.69% | - | - |
| 03/02 | 1,017 | 1,017 | 1,017 | 1,017 | 0% | 3,000 | - | +5.35% | - | - |
| 02/26 | 1,017 | 1,017 | 1,017 | 1,017 | 0% | 6,000 | - | +5.9% | - | - |
| 02/25 | 1,000 | 1,017 | 1,000 | 1,017 | +1.67% | 6,000 | - | +6.46% | - | - |
| 02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | - | +5.15% | - | - |
| 02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 6,000 | - | +5.6% | - | - |
| 02/22 | 1,000 | 1,000 | 1,000 | 1,000 | +3.45% | 9,000 | - | +5.93% | - | - |
| 02/18 | 967 | 967 | 967 | 967 | +3.57% | 3,000 | - | +2.95% | - | - |
| 02/17 | 933 | 933 | 933 | 933 | 0% | 3,000 | - | -0.39% | - | - |
| 02/09 | 933 | 933 | 933 | 933 | +3.7% | 6,000 | - | -0.07% | - | - |
| 02/03 | 900 | 900 | 900 | 900 | -1.1% | 3,000 | - | -3.33% | - | - |
| 02/01 | 910 | 910 | 910 | 910 | -1.8% | 3,000 | - | -2.05% | - | - |
| 01/29 | 1,000 | 1,000 | 927 | 927 | -7.33% | 6,000 | - | +0.07% | - | - |
| 01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | - | +8.46% | - | - |
| 01/27 | 1,000 | 1,000 | 1,000 | 1,000 | +3.45% | 3,000 | - | +9.29% | - | - |
| 01/20 | 1,000 | 1,000 | 967 | 967 | -3.33% | 9,000 | - | +6.34% | - | - |
| 01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | - | +10.86% | - | - |
| 01/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | - | +11.61% | - | - |
| 01/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 6,000 | - | +12.49% | - | - |
| 01/13 | 1,000 | 1,000 | 1,000 | 1,000 | +3.45% | 3,000 | - | +13.25% | - | - |
| 01/07 | 967 | 967 | 967 | 967 | +3.94% | 3,000 | - | +10.35% | - | - |
| 2009 |
| 12/30 | 930 | 930 | 930 | 930 | 0% | 6,000 | - | +6.77% | - | - |
| 12/21 | 930 | 930 | 930 | 930 | +3.33% | 6,000 | - | +7.14% | - | - |
| 12/09 | 900 | 900 | 900 | 900 | 0% | 6,000 | - | +4.17% | - | - |
| 12/08 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | +4.77% | - | - |
| 12/07 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | +5.02% | - | - |
| 11/30 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | +5.26% | - | - |
| 11/18 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | +5.76% | - | - |
| 11/12 | 900 | 900 | 900 | 900 | -1.82% | 6,000 | - | +6.01% | - | - |
| 10/29 | 917 | 917 | 917 | 917 | 0% | 3,000 | - | +8.35% | - | - |
| 10/23 | 917 | 917 | 917 | 917 | +3.77% | 3,000 | - | +8.61% | - | - |
| 10/20 | 883 | 883 | 883 | 883 | -1.85% | 3,000 | - | +5.03% | - | - |
| 10/07 | 900 | 900 | 900 | 900 | +3.85% | 3,000 | - | +7.27% | - | - |
| 09/17 | 853 | 867 | 853 | 867 | 0% | 6,000 | - | +3.67% | - | - |
| 09/15 | 867 | 867 | 867 | 867 | +3.79% | 9,000 | - | +3.42% | - | - |
