株価チャート
2011/08/04～2011/12/30
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 |
|---|
| 2014 | 3/24, 株式分割 1→100 |
| 2011 |
| 12/30 | 62 | 70 | 61 | 64 | +3.54% | 13,900 | - | +7.33% | - | - |
| 12/29 | 62 | 62 | 62 | 62 | 0% | 400 | - | +3.67% | - | - |
| 12/28 | 59 | 62 | 59 | 62 | +1.14% | 1,000 | - | +3.67% | - | - |
| 12/27 | 61 | 62 | 61 | 62 | +1.65% | 1,500 | - | +2.5% | - | - |
| 12/26 | 59 | 61 | 59 | 61 | 0% | 1,100 | - | +0.83% | - | - |
| 12/22 | 59 | 61 | 59 | 61 | -0.82% | 700 | - | +0.83% | - | - |
| 12/21 | 59 | 61 | 59 | 61 | +0.99% | 900 | - | +1.67% | - | - |
| 12/20 | 60 | 60 | 59 | 60 | +0.67% | 400 | - | +0.67% | - | - |
| 12/19 | 63 | 63 | 60 | 60 | -1.15% | 2,900 | - | +1.69% | - | - |
| 12/16 | 61 | 61 | 59 | 61 | +1.17% | 1,800 | - | +2.88% | - | - |
| 12/15 | 58 | 60 | 58 | 60 | 0% | 1,800 | - | +1.69% | - | - |
| 12/14 | 59 | 60 | 56 | 60 | +0.84% | 1,700 | - | +1.69% | - | - |
| 12/13 | 59 | 60 | 59 | 60 | +0.51% | 900 | - | +0.85% | - | - |
| 12/12 | 59 | 60 | 58 | 59 | +0.34% | 2,400 | - | +0.34% | - | - |
| 12/09 | 58 | 59 | 58 | 59 | +1.72% | 1,300 | - | 0% | - | - |
| 12/08 | 58 | 58 | 56 | 58 | -1.69% | 3,100 | - | -1.69% | - | - |
| 12/07 | 58 | 59 | 56 | 59 | +2.25% | 2,700 | - | 0% | - | - |
| 12/06 | 59 | 60 | 56 | 58 | -1.54% | 4,600 | - | -2.2% | - | - |
| 12/05 | 57 | 60 | 57 | 59 | -2.17% | 5,400 | - | -0.68% | - | - |
| 12/02 | 60 | 60 | 60 | 60 | +0.34% | 1,200 | - | +1.53% | - | - |
| 12/01 | 60 | 60 | 60 | 60 | -2.13% | 1,100 | - | +1.19% | - | - |
| 11/30 | 60 | 61 | 60 | 61 | +2.52% | 700 | - | +3.39% | - | - |
| 11/29 | 59 | 60 | 57 | 60 | +0.68% | 500 | - | +0.85% | - | - |
| 11/25 | 58 | 59 | 57 | 59 | +2.6% | 1,100 | - | +0.17% | - | - |
| 11/24 | 57 | 58 | 57 | 58 | -5.57% | 300 | - | -2.37% | - | - |
| 11/22 | 61 | 61 | 61 | 61 | +2.52% | 100 | - | +3.39% | - | - |
| 11/21 | 60 | 60 | 60 | 60 | +0.17% | 100 | - | +0.85% | - | - |
| 11/18 | 56 | 61 | 56 | 59 | +0.51% | 4,600 | - | +2.41% | - | - |
| 11/17 | 57 | 60 | 57 | 59 | -3.11% | 1,000 | - | +1.9% | - | - |
| 11/16 | 61 | 61 | 61 | 61 | +0.66% | 1,500 | - | +5.17% | - | - |
| 11/15 | 59 | 61 | 59 | 61 | +4.12% | 1,200 | - | +6.32% | - | - |
| 11/14 | 58 | 58 | 58 | 58 | -3% | 200 | - | +2.11% | - | - |
| 11/11 | 58 | 60 | 58 | 60 | 0% | 2,000 | - | +5.26% | - | - |
| 11/10 | 59 | 60 | 58 | 60 | +2.56% | 2,200 | - | +5.26% | - | - |
| 11/09 | 59 | 59 | 59 | 59 | -3.31% | 500 | - | +4.46% | - | - |
| 11/08 | 58 | 61 | 58 | 61 | 0% | 700 | - | +8.04% | - | - |
| 11/07 | 59 | 62 | 58 | 61 | +2.72% | 2,000 | - | +10% | - | - |
| 11/04 | 58 | 59 | 57 | 59 | +2.08% | 1,200 | - | +7.09% | - | - |
| 11/02 | 58 | 59 | 55 | 58 | -0.69% | 3,900 | - | +4.91% | - | - |
| 11/01 | 56 | 59 | 56 | 58 | +3.75% | 3,400 | - | +5.64% | - | - |
| 10/31 | 61 | 61 | 56 | 56 | -6.67% | 5,000 | - | +3.7% | - | - |
| 10/28 | 59 | 60 | 58 | 60 | +2.56% | 1,400 | - | +11.11% | - | - |
| 10/27 | 58 | 59 | 58 | 59 | +1.39% | 3,700 | - | +8.33% | - | - |
| 10/26 | 60 | 60 | 55 | 58 | -3.67% | 5,100 | - | +6.85% | - | - |
| 10/25 | 56 | 60 | 56 | 60 | +1.7% | 2,600 | - | +10.93% | - | - |
| 10/24 | 54 | 59 | 54 | 59 | +7.88% | 800 | - | +11.13% | - | - |
| 10/21 | 51 | 57 | 51 | 55 | -0.73% | 8,900 | - | +3.02% | - | - |
| 10/20 | 57 | 57 | 55 | 55 | -2.65% | 500 | - | +3.77% | - | - |
| 10/19 | 54 | 57 | 54 | 57 | +1.8% | 2,600 | - | +6.6% | - | - |
| 10/18 | 54 | 60 | 54 | 56 | -5.45% | 13,500 | - | +4.72% | - | - |
| 10/17 | 53 | 59 | 53 | 59 | +9.72% | 5,600 | - | +10.75% | - | - |
| 10/14 | 53 | 54 | 52 | 54 | +1.9% | 4,800 | - | -0.93% | - | - |
| 10/13 | 52 | 53 | 51 | 53 | +1.94% | 2,100 | - | -2.78% | - | - |
| 10/12 | 51 | 52 | 51 | 52 | +0.98% | 1,500 | - | -4.63% | - | - |
| 10/11 | 54 | 54 | 51 | 51 | -5.2% | 3,400 | - | -7.27% | - | - |
| 10/07 | 52 | 54 | 52 | 54 | +1.89% | 400 | - | -2.18% | - | - |
| 10/06 | 53 | 53 | 52 | 53 | +1.54% | 1,000 | - | -4% | - | - |
| 10/05 | 51 | 52 | 51 | 52 | +1.96% | 400 | - | -5.45% | - | - |
| 10/04 | 51 | 51 | 51 | 51 | 0% | 100 | - | -8.93% | - | - |
| 10/03 | 52 | 54 | 51 | 51 | -1.16% | 1,300 | - | -8.93% | - | - |
| 09/30 | 52 | 52 | 52 | 52 | -1.71% | 300 | 4億5724万 | -7.86% | 4.29 | 0.38 |
| 09/29 | 51 | 53 | 51 | 53 | +2.14% | 2,200 | - | -6.25% | - | - |
| 09/28 | 51 | 52 | 50 | 51 | +2.8% | 900 | - | -9.82% | - | - |
| 09/27 | 48 | 52 | 48 | 50 | -2.91% | 6,700 | - | -12.28% | - | - |
| 09/26 | 51 | 54 | 51 | 52 | +0.59% | 700 | - | -9.65% | - | - |
| 09/22 | 53 | 53 | 51 | 51 | -3.4% | 3,100 | - | -10.18% | - | - |
| 09/21 | 52 | 53 | 52 | 53 | -3.64% | 3,600 | - | -8.62% | - | - |
| 09/20 | 53 | 55 | 53 | 55 | +1.1% | 700 | - | -5.17% | - | - |
| 09/16 | 54 | 54 | 54 | 54 | +3.42% | 400 | - | -6.21% | - | - |
| 09/15 | 52 | 55 | 52 | 53 | +5.2% | 5,300 | - | -9.31% | - | - |
| 09/14 | 54 | 54 | 49 | 50 | -8.42% | 4,500 | - | -15.25% | - | - |
| 09/13 | 53 | 55 | 53 | 55 | -1.62% | 6,900 | - | -7.46% | - | - |
| 09/12 | 62 | 63 | 54 | 56 | -11.2% | 12,100 | - | -5.93% | - | - |
| 09/09 | 62 | 64 | 62 | 63 | +0.32% | 800 | - | +5.93% | - | - |
| 09/08 | 62 | 62 | 62 | 62 | +0.48% | 100 | - | +5.59% | - | - |
| 09/07 | 60 | 62 | 60 | 62 | +3.33% | 500 | - | +5.08% | - | - |
| 09/06 | 60 | 60 | 60 | 60 | -1.48% | 200 | - | +1.69% | - | - |
| 09/05 | 62 | 62 | 57 | 61 | -0.98% | 6,100 | - | +3.22% | - | - |
| 09/02 | 60 | 64 | 60 | 62 | +2.5% | 8,400 | - | +4.24% | - | - |
| 09/01 | 60 | 60 | 59 | 60 | +0.33% | 1,600 | - | 0% | - | - |
| 08/31 | 59 | 60 | 59 | 60 | +1.36% | 400 | - | -0.33% | - | - |
| 08/30 | 59 | 60 | 58 | 59 | +0.34% | 1,300 | - | -1.67% | - | - |
| 08/29 | 56 | 59 | 56 | 59 | +3.16% | 700 | - | -2% | - | - |
| 08/26 | 56 | 57 | 56 | 57 | +0.88% | 2,400 | - | -5% | - | - |
| 08/25 | 56 | 57 | 56 | 57 | +1.25% | 400 | - | -7.38% | - | - |
| 08/24 | 58 | 58 | 55 | 56 | -2.96% | 1,700 | - | -8.52% | - | - |
| 08/23 | 58 | 58 | 57 | 58 | +0.88% | 700 | - | -5.74% | - | - |
| 08/22 | 57 | 59 | 57 | 57 | -3.06% | 1,600 | - | -6.56% | - | - |
| 08/19 | 58 | 59 | 53 | 59 | -0.34% | 2,500 | - | -5.16% | - | - |
| 08/18 | 59 | 59 | 59 | 59 | 0% | 100 | - | -4.84% | - | - |
| 08/17 | 57 | 60 | 57 | 59 | -1.67% | 2,200 | - | -4.84% | - | - |
| 08/16 | 60 | 60 | 60 | 60 | +0.5% | 200 | - | -3.23% | - | - |
| 08/15 | 60 | 61 | 58 | 60 | -0.33% | 1,400 | - | -3.71% | - | - |
| 08/12 | 60 | 60 | 59 | 60 | -0.17% | 4,700 | - | -4.92% | - | - |
| 08/11 | 55 | 60 | 55 | 60 | +5.26% | 3,500 | - | -4.76% | - | - |
| 08/10 | 55 | 60 | 55 | 57 | -2.56% | 8,100 | - | -9.52% | - | - |
| 08/09 | 54 | 59 | 53 | 59 | -2.5% | 3,300 | - | -7.14% | - | - |
| 08/08 | 60 | 61 | 57 | 60 | -1.64% | 1,600 | - | -4.76% | - | - |
| 08/05 | 62 | 62 | 60 | 61 | -1.13% | 3,300 | - | -4.69% | - | - |
| 08/04 | 62 | 63 | 62 | 62 | -1.28% | 2,000 | - | -3.59% | - | - |
