株価チャート
2011/05/11~2011/09/30
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 |
---|
2011 |
09/30 | 30 | 30 | 29 | 29 | -3.33% | 9,000 | 12億3084万 | -9.38% | - | 0.16 |
09/29 | 29 | 30 | 29 | 30 | 0% | 15,200 | - | -6.25% | - | - |
09/28 | 29 | 30 | 28 | 30 | +3.45% | 29,600 | - | -6.25% | - | - |
09/27 | 29 | 30 | 29 | 29 | 0% | 44,800 | - | -9.38% | - | - |
09/26 | 29 | 30 | 27 | 29 | -3.33% | 214,600 | - | -9.38% | - | - |
09/22 | 31 | 32 | 30 | 30 | -6.25% | 84,000 | - | -6.25% | - | - |
09/21 | 31 | 32 | 31 | 32 | +3.23% | 11,500 | - | 0% | - | - |
09/20 | 32 | 32 | 31 | 31 | -3.13% | 51,100 | - | -3.13% | - | - |
09/16 | 33 | 33 | 32 | 32 | 0% | 24,400 | - | 0% | - | - |
09/15 | 32 | 33 | 32 | 32 | 0% | 56,400 | - | 0% | - | - |
09/14 | 32 | 34 | 32 | 32 | 0% | 153,900 | - | -3.03% | - | - |
09/13 | 32 | 33 | 32 | 32 | 0% | 74,900 | - | -3.03% | - | - |
09/12 | 32 | 33 | 32 | 32 | 0% | 42,500 | - | 0% | - | - |
09/09 | 34 | 34 | 31 | 32 | -5.88% | 358,600 | - | 0% | - | - |
09/08 | 36 | 38 | 33 | 34 | -2.86% | 754,500 | - | +6.25% | - | - |
09/07 | 31 | 36 | 31 | 35 | +12.9% | 441,700 | - | +9.38% | - | - |
09/06 | 32 | 33 | 31 | 31 | -6.06% | 158,000 | - | -3.13% | - | - |
09/05 | 33 | 34 | 32 | 33 | 0% | 55,800 | - | +3.13% | - | - |
09/02 | 34 | 35 | 33 | 33 | -5.71% | 27,800 | - | +3.13% | - | - |
09/01 | 32 | 35 | 32 | 35 | +9.38% | 149,000 | - | +9.38% | - | - |
08/31 | 32 | 33 | 32 | 32 | 0% | 25,500 | - | -3.03% | - | - |
08/30 | 32 | 32 | 31 | 32 | 0% | 40,800 | - | -3.03% | - | - |
08/29 | 31 | 33 | 31 | 32 | +3.23% | 111,300 | - | -3.03% | - | - |
08/26 | 31 | 32 | 31 | 31 | -3.13% | 37,700 | - | -6.06% | - | - |
08/25 | 32 | 32 | 31 | 32 | +3.23% | 10,200 | - | -3.03% | - | - |
08/24 | 32 | 33 | 31 | 31 | -3.13% | 15,200 | - | -6.06% | - | - |
08/23 | 31 | 32 | 30 | 32 | 0% | 11,100 | - | -5.88% | - | - |
08/22 | 32 | 32 | 31 | 32 | 0% | 44,900 | - | -5.88% | - | - |
08/19 | 31 | 32 | 31 | 32 | 0% | 77,900 | - | -5.88% | - | - |
08/18 | 34 | 34 | 32 | 32 | -3.03% | 48,600 | - | -5.88% | - | - |
08/17 | 34 | 34 | 33 | 33 | 0% | 9,900 | - | -2.94% | - | - |
08/16 | 34 | 34 | 33 | 33 | -2.94% | 63,400 | - | -2.94% | - | - |
08/15 | 32 | 34 | 31 | 34 | +3.03% | 69,800 | - | -2.86% | - | - |
08/12 | 33 | 34 | 32 | 33 | 0% | 49,100 | - | -5.71% | - | - |
08/11 | 31 | 33 | 30 | 33 | +3.13% | 161,700 | - | -5.71% | - | - |
08/10 | 32 | 33 | 30 | 32 | +6.67% | 158,200 | - | -8.57% | - | - |
08/09 | 27 | 30 | 26 | 30 | 0% | 282,200 | - | -14.29% | - | - |
08/08 | 32 | 32 | 30 | 30 | -6.25% | 111,900 | - | -14.29% | - | - |
08/05 | 33 | 33 | 32 | 32 | -3.03% | 164,400 | - | -8.57% | - | - |
08/04 | 32 | 33 | 32 | 33 | +3.13% | 104,700 | - | -5.71% | - | - |
08/03 | 33 | 34 | 32 | 32 | -5.88% | 229,400 | - | -11.11% | - | - |
08/02 | 34 | 35 | 33 | 34 | 0% | 113,300 | - | -5.56% | - | - |
08/01 | 35 | 35 | 33 | 34 | -2.86% | 155,900 | - | -5.56% | - | - |
07/29 | 37 | 37 | 34 | 35 | -5.41% | 422,300 | - | -2.78% | - | - |
07/28 | 38 | 38 | 36 | 37 | -2.63% | 69,200 | - | +2.78% | - | - |
07/27 | 38 | 38 | 36 | 38 | 0% | 121,800 | - | +5.56% | - | - |
07/26 | 36 | 38 | 35 | 38 | +5.56% | 264,000 | - | +8.57% | - | - |
07/25 | 35 | 36 | 35 | 36 | +2.86% | 90,300 | - | +2.86% | - | - |
07/22 | 35 | 36 | 35 | 35 | -2.78% | 34,100 | - | 0% | - | - |
07/21 | 36 | 36 | 35 | 36 | 0% | 29,600 | - | +2.86% | - | - |
07/20 | 36 | 37 | 35 | 36 | 0% | 37,700 | - | +2.86% | - | - |
07/19 | 36 | 36 | 35 | 36 | 0% | 36,500 | - | +2.86% | - | - |
07/15 | 36 | 37 | 36 | 36 | -2.7% | 102,300 | - | +2.86% | - | - |
07/14 | 36 | 37 | 35 | 37 | +2.78% | 106,500 | - | +5.71% | - | - |
07/13 | 35 | 36 | 34 | 36 | +2.86% | 223,200 | - | +2.86% | - | - |
07/12 | 35 | 36 | 35 | 35 | 0% | 95,000 | - | 0% | - | - |
07/11 | 35 | 36 | 35 | 35 | -2.78% | 98,700 | - | 0% | - | - |
07/08 | 35 | 36 | 35 | 36 | +2.86% | 23,100 | - | +2.86% | - | - |
07/07 | 35 | 37 | 35 | 35 | 0% | 511,400 | - | +2.94% | - | - |
07/06 | 35 | 35 | 34 | 35 | 0% | 28,900 | - | +2.94% | - | - |
07/05 | 35 | 35 | 34 | 35 | 0% | 181,900 | - | +2.94% | - | - |
07/04 | 35 | 36 | 34 | 35 | 0% | 116,100 | - | +2.94% | - | - |
07/01 | 36 | 36 | 34 | 35 | -2.78% | 284,300 | - | +2.94% | - | - |
06/30 | 37 | 38 | 35 | 36 | 0% | 330,500 | 15億2794万 | +5.88% | - | 0.19 |
06/29 | 36 | 37 | 35 | 36 | 0% | 418,900 | - | +5.88% | - | - |
06/28 | 35 | 36 | 34 | 36 | +5.88% | 493,100 | - | +5.88% | - | - |
06/27 | 34 | 35 | 33 | 34 | 0% | 258,100 | - | 0% | - | - |
06/24 | 34 | 34 | 33 | 34 | -2.86% | 17,600 | - | 0% | - | - |
06/23 | 34 | 35 | 33 | 35 | +2.94% | 22,600 | - | +2.94% | - | - |
06/22 | 34 | 34 | 33 | 34 | 0% | 15,000 | - | 0% | - | - |
06/21 | 33 | 35 | 33 | 34 | 0% | 72,300 | - | 0% | - | - |
06/20 | 34 | 34 | 33 | 34 | +3.03% | 63,900 | - | 0% | - | - |
06/17 | 34 | 35 | 33 | 33 | -2.94% | 52,600 | - | -2.94% | - | - |
06/16 | 34 | 35 | 33 | 34 | 0% | 138,500 | - | 0% | - | - |
06/15 | 34 | 38 | 33 | 34 | +3.03% | 754,900 | - | 0% | - | - |
06/14 | 33 | 34 | 32 | 33 | 0% | 159,900 | - | -2.94% | - | - |
06/13 | 33 | 34 | 33 | 33 | -2.94% | 42,000 | - | -2.94% | - | - |
06/10 | 34 | 34 | 33 | 34 | 0% | 110,200 | - | 0% | - | - |
06/09 | 34 | 34 | 33 | 34 | -2.86% | 48,500 | - | -2.86% | - | - |
06/08 | 34 | 35 | 33 | 35 | 0% | 74,600 | - | 0% | - | - |
06/07 | 35 | 35 | 34 | 35 | 0% | 45,100 | - | 0% | - | - |
06/06 | 34 | 35 | 33 | 35 | +2.94% | 190,800 | - | 0% | - | - |
06/03 | 34 | 35 | 33 | 34 | -2.86% | 50,600 | - | -2.86% | - | - |
06/02 | 34 | 35 | 33 | 35 | +2.94% | 260,700 | - | 0% | - | - |
06/01 | 35 | 36 | 34 | 34 | -2.86% | 84,700 | - | -2.86% | - | - |
05/31 | 35 | 36 | 33 | 35 | +2.94% | 286,400 | - | 0% | - | - |
05/30 | 34 | 35 | 33 | 34 | 0% | 215,100 | - | -2.86% | - | - |
05/27 | 34 | 34 | 33 | 34 | 0% | 120,800 | - | -5.56% | - | - |
05/26 | 35 | 35 | 32 | 34 | -2.86% | 446,700 | - | -5.56% | - | - |
05/25 | 37 | 41 | 34 | 35 | +6.06% | 2,358,000 | - | -2.78% | - | - |
05/24 | 33 | 34 | 32 | 33 | -2.94% | 57,000 | - | -8.33% | - | - |
05/23 | 33 | 34 | 32 | 34 | +3.03% | 61,800 | - | -5.56% | - | - |
05/20 | 33 | 34 | 33 | 33 | 0% | 111,700 | - | -10.81% | - | - |
05/19 | 34 | 34 | 33 | 33 | -2.94% | 48,000 | - | -10.81% | - | - |
05/18 | 32 | 36 | 32 | 34 | +6.25% | 749,500 | - | -8.11% | - | - |
05/17 | 33 | 33 | 31 | 32 | -3.03% | 128,100 | - | -13.51% | - | - |
05/16 | 34 | 35 | 33 | 33 | -5.71% | 120,700 | - | -10.81% | - | - |
05/13 | 35 | 36 | 33 | 35 | 0% | 310,500 | - | -7.89% | - | - |
05/12 | 36 | 37 | 35 | 35 | -5.41% | 108,800 | - | -7.89% | - | - |
05/11 | 36 | 37 | 36 | 37 | +2.78% | 86,800 | - | -2.63% | - | - |