株価チャート
2010/09/02～2011/12/06
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 |
|---|
| 2017 | 4/1, 株式分割 1→10 |
| 2011 |
| 12/06 | 92 | 92 | 92 | 92 | +2.22% | 1,000 | - | -8.91% | - | - |
| 12/05 | 90 | 90 | 90 | 90 | +2.27% | 6,000 | - | -10% | - | - |
| 12/01 | 90 | 90 | 88 | 88 | -12% | 4,000 | - | -12.87% | - | - |
| 11/29 | 94 | 100 | 94 | 100 | +6.27% | 4,000 | - | -0.99% | - | - |
| 11/28 | 99 | 99 | 94 | 94 | +6.33% | 4,000 | - | -6.83% | - | - |
| 11/25 | 89 | 89 | 89 | 89 | +2.91% | 1,000 | - | -13.24% | - | - |
| 11/22 | 86 | 86 | 86 | 86 | -23.76% | 3,000 | - | -16.5% | - | - |
| 10/28 | 113 | 113 | 113 | 113 | -0.44% | 1,000 | - | +9.51% | - | - |
| 10/25 | 113 | 113 | 113 | 113 | +3% | 6,000 | - | +8.94% | - | - |
| 09/28 | 110 | 110 | 110 | 110 | 0% | 1,000 | - | +5.77% | - | - |
| 09/27 | 110 | 110 | 110 | 110 | -2.91% | 1,000 | - | +5.77% | - | - |
| 09/26 | 113 | 113 | 113 | 113 | +3% | 2,000 | - | +8.94% | - | - |
| 09/21 | 110 | 110 | 110 | 110 | -12.21% | 1,000 | - | +5.77% | - | - |
| 09/07 | 125 | 125 | 125 | 125 | -0.16% | 1,000 | - | +20.48% | - | - |
| 09/06 | 126 | 126 | 126 | 126 | +23.65% | 1,000 | - | +21.84% | - | - |
| 09/01 | 130 | 130 | 102 | 102 | +1.5% | 2,000 | - | -0.49% | - | - |
| 08/31 | 100 | 100 | 100 | 100 | +2.04% | 2,000 | 6億1950万 | -1.96% | 15.24 | 1.29 |
| 08/29 | 103 | 103 | 98 | 98 | -2% | 2,000 | - | -4.85% | - | - |
| 08/26 | 100 | 100 | 100 | 100 | +0.1% | 3,000 | - | -2.91% | - | - |
| 08/25 | 96 | 100 | 96 | 100 | +7.3% | 2,000 | - | -4.86% | - | - |
| 08/24 | 93 | 93 | 93 | 93 | +0.65% | 1,000 | - | -11.33% | - | - |
| 08/23 | 93 | 93 | 93 | 93 | +0.54% | 1,000 | - | -12.74% | - | - |
| 08/19 | 92 | 92 | 92 | 92 | -1.08% | 1,000 | - | -13.21% | - | - |
| 08/18 | 86 | 93 | 86 | 93 | +8.14% | 5,000 | - | -12.26% | - | - |
| 08/16 | 85 | 86 | 85 | 86 | +7.5% | 3,000 | - | -18.87% | - | - |
| 08/15 | 75 | 82 | 75 | 80 | -20% | 39,000 | - | -24.53% | - | - |
| 08/11 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | -6.54% | - | - |
| 08/09 | 100 | 100 | 100 | 100 | -0.99% | 2,000 | - | -6.54% | - | - |
| 08/05 | 101 | 101 | 101 | 101 | -10.06% | 1,000 | - | -7.34% | - | - |
| 07/28 | 112 | 112 | 112 | 112 | +2.93% | 1,000 | - | +1.17% | - | - |
| 07/25 | 109 | 109 | 109 | 109 | +2.92% | 1,000 | - | -2.59% | - | - |
| 07/22 | 106 | 106 | 106 | 106 | -8.62% | 2,000 | - | -7.02% | - | - |
| 07/12 | 130 | 130 | 116 | 116 | -10.77% | 8,000 | - | 0% | - | - |
| 07/11 | 130 | 130 | 130 | 130 | +28.71% | 3,000 | - | +11.11% | - | - |
| 07/08 | 101 | 101 | 101 | 101 | -8.18% | 11,000 | - | -12.93% | - | - |
| 07/07 | 113 | 115 | 110 | 110 | 0% | 4,000 | - | -5.17% | - | - |
| 07/06 | 110 | 110 | 110 | 110 | 0% | 1,000 | - | -4.35% | - | - |
| 07/05 | 110 | 110 | 110 | 110 | -8.33% | 2,000 | - | -3.51% | - | - |
| 07/04 | 119 | 120 | 119 | 120 | +20% | 2,000 | - | +7.14% | - | - |
| 06/28 | 100 | 100 | 100 | 100 | 0% | 1,000 | - | -9.09% | - | - |
| 06/27 | 112 | 112 | 100 | 100 | -7.66% | 3,000 | - | -8.26% | - | - |
| 06/07 | 108 | 108 | 108 | 108 | 0% | 1,000 | - | +1.21% | - | - |
| 06/06 | 108 | 108 | 108 | 108 | -21.64% | 1,000 | - | +3.14% | - | - |
| 06/02 | 138 | 138 | 138 | 138 | +17.92% | 5,000 | - | +34.17% | - | - |
| 06/01 | 株式分割 1→100 |
| 05/31 | 117 | 117 | 117 | 117 | +15.24% | 2,000 | 726万 | +17.2% | 0.17 | 0.02 |
| 05/27 | 102 | 102 | 102 | 102 | +2.94% | 1,000 | - | +3.78% | - | - |
| 05/26 | 99 | 99 | 99 | 99 | +2.92% | 6,000 | - | +1.86% | - | - |
| 05/25 | 96 | 96 | 96 | 96 | +11.63% | 2,000 | - | -1.03% | - | - |
| 05/19 | 86 | 86 | 86 | 86 | +0.58% | 1,000 | - | -9.47% | - | - |
| 05/17 | 86 | 86 | 86 | 86 | -13.64% | 1,000 | - | -10% | - | - |
| 05/16 | 99 | 99 | 99 | 99 | -19.51% | 2,000 | - | +5.32% | - | - |
| 05/13 | 123 | 123 | 123 | 123 | -5.38% | 3,000 | - | +32.26% | - | - |
| 05/12 | 130 | 130 | 130 | 130 | -13.33% | 1,000 | - | +42.86% | - | - |
| 05/09 | 150 | 150 | 150 | 150 | +3.81% | 8,000 | - | +70.45% | - | - |
| 05/06 | 145 | 145 | 145 | 145 | -9.01% | 3,000 | - | +70% | - | - |
| 05/02 | 175 | 175 | 159 | 159 | -0.25% | 11,000 | - | +93.66% | - | - |
| 04/28 | 147 | 160 | 147 | 159 | +20.15% | 10,000 | - | +104.1% | - | - |
| 04/27 | 130 | 133 | 130 | 133 | +15.32% | 3,000 | - | +79.05% | - | - |
| 04/26 | 115 | 115 | 115 | 115 | +15.02% | 2,000 | - | +61.83% | - | - |
| 04/25 | 100 | 100 | 100 | 100 | +12.25% | 1,000 | - | +46.91% | - | - |
| 04/20 | 89 | 89 | 89 | 89 | +15.58% | 1,000 | - | +32.84% | - | - |
| 04/19 | 75 | 77 | 75 | 77 | +10% | 2,000 | - | +16.67% | - | - |
| 04/18 | 70 | 70 | 70 | 70 | +1.45% | 1,000 | - | +7.69% | - | - |
| 04/14 | 69 | 69 | 69 | 69 | +7.98% | 1,000 | - | +7.81% | - | - |
| 04/07 | 64 | 64 | 64 | 64 | +18.33% | 1,000 | - | -0.16% | - | - |
| 03/17 | 54 | 54 | 54 | 54 | +8.87% | 2,000 | - | -15.63% | - | - |
| 03/16 | 50 | 50 | 50 | 50 | -12.37% | 2,000 | - | -22.5% | - | - |
| 03/15 | 57 | 57 | 57 | 57 | -15.02% | 6,000 | - | -12.92% | - | - |
| 03/14 | 67 | 67 | 67 | 67 | -18.38% | 1,000 | - | +2.46% | - | - |
| 03/08 | 82 | 82 | 82 | 82 | +2.9% | 1,000 | - | +25.54% | - | - |
| 03/01 | 79 | 79 | 79 | 79 | +2.99% | 1,000 | - | +23.91% | - | - |
| 02/28 | 77 | 77 | 77 | 77 | +14.93% | 3,000 | - | +20.31% | - | - |
| 02/25 | 75 | 75 | 67 | 67 | +3.08% | 12,000 | - | +4.69% | - | - |
| 02/24 | 65 | 65 | 65 | 65 | +3.67% | 1,000 | - | 0% | - | - |
| 02/22 | 63 | 63 | 63 | 63 | -17.72% | 1,000 | - | -5% | - | - |
| 01/31 | 76 | 76 | 76 | 76 | +5.98% | 1,000 | - | +13.73% | - | - |
| 01/27 | 72 | 72 | 72 | 72 | +8.94% | 1,000 | - | +7.31% | - | - |
| 01/18 | 66 | 66 | 66 | 66 | 0% | 1,000 | - | -1.49% | - | - |
| 01/06 | 66 | 66 | 66 | 66 | -0.3% | 1,000 | - | -2.94% | - | - |
| 2010 |
| 12/01 | 66 | 66 | 66 | 66 | +5.92% | 1,000 | - | -4.06% | - | - |
| 11/26 | 63 | 63 | 63 | 63 | +2.97% | 1,000 | - | -10.71% | - | - |
| 11/25 | 61 | 61 | 61 | 61 | +2.88% | 1,000 | - | -15.69% | - | - |
| 11/17 | 59 | 59 | 59 | 59 | +7.27% | 1,000 | - | -20.27% | - | - |
| 11/12 | 55 | 55 | 55 | 55 | -8.33% | 2,000 | - | -27.63% | - | - |
| 11/05 | 60 | 60 | 60 | 60 | +3.09% | 1,000 | - | -25% | - | - |
| 10/29 | 58 | 58 | 58 | 58 | +2.83% | 1,000 | - | -29.02% | - | - |
| 10/28 | 57 | 57 | 57 | 57 | +2.91% | 2,000 | - | -33.41% | - | - |
| 10/27 | 56 | 56 | 55 | 55 | -12.42% | 2,000 | - | -37.5% | - | - |
| 10/25 | 63 | 63 | 63 | 63 | +2.95% | 4,000 | - | -30.99% | - | - |
| 10/21 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | -34.41% | - | - |
| 10/20 | 61 | 61 | 61 | 61 | -10.29% | 1,000 | - | -35.79% | - | - |
| 10/19 | 65 | 68 | 65 | 68 | +15.25% | 3,000 | - | -29.9% | - | - |
| 10/18 | 52 | 59 | 52 | 59 | -2.48% | 2,000 | - | -39.8% | - | - |
| 10/13 | 61 | 61 | 61 | 61 | -17.12% | 1,000 | - | -39.5% | - | - |
| 10/08 | 73 | 73 | 73 | 73 | +2.82% | 1,000 | - | -28.43% | - | - |
| 10/07 | 71 | 71 | 71 | 71 | -17.44% | 2,000 | - | -31.07% | - | - |
| 09/28 | 86 | 86 | 86 | 86 | 0% | 1,000 | - | -17.31% | - | - |
| 09/27 | 86 | 86 | 86 | 86 | +2.38% | 2,000 | - | -17.31% | - | - |
| 09/16 | 84 | 84 | 84 | 84 | 0% | 2,000 | - | -18.45% | - | - |
| 09/02 | 84 | 84 | 84 | 84 | +5.53% | 5,000 | - | -18.45% | - | - |
