株価チャート
2011/01/11～2011/06/30
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 |
|---|
| 2019 | 7/10, 株式分割 1→2 |
| 2017 | 6/1, 株式分割 1→2 |
| 2012 | 12/10, 株式分割 1→4 |
| 2011 |
| 06/30 | 61 | 62 | 61 | 62 | +1.63% | 6,400 | 8億4420万 | +3.75% | 12.22 | 0.69 |
| 06/29 | 61 | 61 | 61 | 61 | -1.01% | 3,200 | - | +2.08% | - | - |
| 06/28 | 61 | 62 | 61 | 62 | -2.56% | 3,200 | - | +3.13% | - | - |
| 06/27 | 61 | 64 | 61 | 64 | +3.67% | 6,400 | - | +5.83% | - | - |
| 06/24 | 61 | 61 | 61 | 61 | -2.97% | 1,600 | - | +2.08% | - | - |
| 06/22 | 63 | 63 | 63 | 63 | +3.06% | 8,000 | - | +5.21% | - | - |
| 06/20 | 59 | 61 | 59 | 61 | +1.55% | 3,200 | - | +2.08% | - | - |
| 06/17 | 60 | 60 | 60 | 60 | -0.52% | 3,200 | - | +0.52% | - | - |
| 06/16 | 61 | 61 | 61 | 61 | -1.02% | 1,600 | - | +1.04% | - | - |
| 06/15 | 62 | 62 | 61 | 61 | +3.16% | 9,600 | - | +0.41% | - | - |
| 06/14 | 58 | 59 | 58 | 59 | +4.05% | 8,000 | - | -2.66% | - | - |
| 06/13 | 57 | 57 | 57 | 57 | +2.58% | 9,600 | - | -6.45% | - | - |
| 06/09 | 56 | 56 | 56 | 56 | -1% | 3,200 | - | -8.81% | - | - |
| 06/08 | 58 | 58 | 56 | 56 | -3.54% | 30,400 | - | -7.89% | - | - |
| 06/07 | 58 | 58 | 58 | 58 | -2.82% | 4,800 | - | -6.05% | - | - |
| 06/02 | 60 | 60 | 58 | 60 | -2.54% | 12,800 | - | -3.33% | - | - |
| 05/31 | 60 | 62 | 60 | 62 | +2.61% | 9,600 | - | -0.81% | - | - |
| 05/30 | 58 | 60 | 58 | 60 | +0.74% | 3,200 | - | -1.74% | - | - |
| 05/27 | 60 | 60 | 60 | 60 | -3.74% | 1,600 | - | -2.46% | - | - |
| 05/26 | 62 | 62 | 62 | 62 | +4.66% | 1,600 | - | +1.33% | - | - |
| 05/24 | 59 | 59 | 59 | 59 | +4.65% | 3,200 | - | -1.56% | - | - |
| 05/23 | 59 | 59 | 56 | 56 | -5.45% | 14,400 | - | -5.94% | - | - |
| 05/20 | 61 | 61 | 60 | 60 | -2.45% | 6,400 | - | -0.52% | - | - |
| 05/19 | 60 | 61 | 60 | 61 | +2.09% | 3,200 | - | +1.98% | - | - |
| 05/18 | 60 | 60 | 60 | 60 | +2.79% | 1,600 | - | -0.1% | - | - |
| 05/16 | 58 | 58 | 58 | 58 | 0% | 4,800 | - | -2.81% | - | - |
| 05/13 | 61 | 61 | 58 | 58 | -6.23% | 11,200 | - | -2.81% | - | - |
| 05/12 | 62 | 62 | 62 | 62 | +1.02% | 1,600 | - | +3.65% | - | - |
| 05/11 | 63 | 63 | 61 | 62 | -6.81% | 30,400 | - | +2.6% | - | - |
| 05/10 | 63 | 66 | 63 | 66 | +1.63% | 24,000 | - | +10.1% | - | - |
| 05/09 | 64 | 65 | 64 | 65 | -0.57% | 12,800 | - | +10.17% | - | - |
| 05/06 | 65 | 65 | 65 | 65 | +1.65% | 1,600 | - | +10.81% | - | - |
| 05/02 | 67 | 67 | 61 | 64 | -4.28% | 22,400 | - | +9% | - | - |
| 04/28 | 63 | 67 | 61 | 67 | +8.04% | 16,000 | - | +13.88% | - | - |
| 04/27 | 61 | 62 | 61 | 62 | -1.49% | 16,000 | - | +5.4% | - | - |
| 04/26 | 61 | 63 | 61 | 63 | +4.66% | 11,200 | - | +6.99% | - | - |
| 04/25 | 60 | 61 | 60 | 60 | -4.46% | 19,200 | - | +2.22% | - | - |
| 04/22 | 63 | 63 | 61 | 63 | -0.49% | 20,800 | - | +8.84% | - | - |
| 04/21 | 62 | 63 | 58 | 63 | +1.5% | 54,400 | - | +9.38% | - | - |
| 04/20 | 56 | 63 | 54 | 63 | +12.36% | 88,000 | - | +9.65% | - | - |
| 04/19 | 53 | 56 | 53 | 56 | +5.95% | 25,600 | - | -2.41% | - | - |
| 04/18 | 52 | 53 | 51 | 53 | -2.33% | 20,800 | - | -7.89% | - | - |
| 04/15 | 53 | 54 | 52 | 54 | +2.38% | 19,200 | - | -7.33% | - | - |
| 04/14 | 53 | 54 | 52 | 53 | 0% | 8,000 | - | -11.02% | - | - |
| 04/13 | 52 | 53 | 52 | 53 | +0.36% | 14,400 | - | -11.02% | - | - |
| 04/12 | 54 | 54 | 52 | 52 | -4.56% | 16,000 | - | -12.81% | - | - |
| 04/11 | 53 | 55 | 53 | 55 | -1.24% | 6,400 | - | -10.14% | - | - |
| 04/08 | 55 | 56 | 54 | 56 | -4% | 123,200 | - | -9.02% | - | - |
| 04/07 | 57 | 58 | 57 | 58 | -0.54% | 6,400 | - | -5.23% | - | - |
| 04/06 | 58 | 58 | 58 | 58 | -0.53% | 11,200 | - | -6.25% | - | - |
| 04/05 | 59 | 59 | 58 | 58 | -2.6% | 11,200 | - | -5.75% | - | - |
| 04/04 | 59 | 60 | 58 | 60 | -9.43% | 36,800 | - | -3.23% | - | - |
| 04/01 | 68 | 68 | 63 | 66 | +10.42% | 59,200 | - | +5.16% | - | - |
| 03/30 | 59 | 60 | 59 | 60 | +1.69% | 12,800 | - | -3.23% | - | - |
| 03/29 | 56 | 59 | 56 | 59 | +2.94% | 4,800 | - | -4.84% | - | - |
| 03/28 | 56 | 58 | 56 | 57 | -10.1% | 22,400 | - | -9.03% | - | - |
| 03/25 | 64 | 64 | 64 | 64 | 0% | 14,400 | - | +1.19% | - | - |
| 03/24 | 59 | 65 | 59 | 64 | +6.25% | 25,600 | - | +1.19% | - | - |
| 03/23 | 61 | 61 | 60 | 60 | -4% | 16,000 | - | -4.76% | - | - |
| 03/22 | 61 | 63 | 61 | 63 | +5.26% | 43,200 | - | -0.79% | - | - |
| 03/18 | 54 | 59 | 54 | 59 | +16.85% | 51,200 | - | -5.75% | - | - |
| 03/17 | 49 | 51 | 48 | 51 | +4.9% | 44,800 | - | -19.35% | - | - |
| 03/16 | 48 | 53 | 48 | 48 | +0.65% | 35,200 | - | -24.32% | - | - |
| 03/15 | 55 | 55 | 48 | 48 | -15.38% | 176,000 | - | -24.8% | - | - |
| 03/14 | 59 | 60 | 50 | 57 | -15.35% | 208,000 | - | -11.13% | - | - |
| 03/11 | 67 | 70 | 67 | 67 | -0.92% | 19,200 | - | +6.65% | - | - |
| 03/10 | 69 | 69 | 68 | 68 | -4.82% | 17,600 | - | +9.38% | - | - |
| 03/09 | 74 | 74 | 71 | 71 | -0.87% | 22,400 | - | +16.8% | - | - |
| 03/08 | 74 | 74 | 72 | 72 | 0% | 70,400 | - | +19.79% | - | - |
| 03/07 | 68 | 75 | 68 | 72 | +6.48% | 136,000 | - | +21.82% | - | - |
| 03/04 | 65 | 68 | 65 | 68 | +4.65% | 54,400 | - | +16.38% | - | - |
| 03/03 | 66 | 66 | 64 | 65 | +2.08% | 20,800 | - | +13.16% | - | - |
| 03/02 | 66 | 66 | 59 | 63 | -4.53% | 193,600 | - | +10.86% | - | - |
| 03/01 | 65 | 66 | 65 | 66 | +0.86% | 19,200 | - | +18.19% | - | - |
| 02/28 | 67 | 67 | 66 | 66 | -0.85% | 40,000 | - | +19.32% | - | - |
| 02/25 | 64 | 68 | 64 | 66 | +3.82% | 163,200 | - | +22.57% | - | - |
| 02/24 | 61 | 64 | 61 | 64 | +2.41% | 94,400 | - | +18.06% | - | - |
| 02/23 | 60 | 62 | 60 | 62 | -0.4% | 40,000 | - | +17.45% | - | - |
| 02/22 | 61 | 63 | 59 | 63 | +2.25% | 70,400 | - | +20.19% | - | - |
| 02/21 | 64 | 64 | 60 | 61 | -3.36% | 68,800 | - | +17.55% | - | - |
| 02/18 | 66 | 66 | 63 | 63 | -2.69% | 48,000 | - | +24.02% | - | - |
| 02/17 | 66 | 68 | 62 | 65 | 0% | 100,800 | - | +30% | - | - |
| 02/16 | 64 | 69 | 63 | 65 | +4.63% | 155,200 | - | +32.65% | - | - |
| 02/15 | 67 | 67 | 62 | 62 | -7.1% | 177,600 | - | +29.43% | - | - |
| 02/14 | 69 | 85 | 67 | 67 | +0.09% | 700,800 | - | +39.32% | - | - |
| 02/10 | 67 | 67 | 58 | 67 | +16.32% | 548,800 | - | +42.15% | - | - |
| 02/09 | 57 | 57 | 57 | 57 | +19.51% | 33,600 | - | +24.86% | - | - |
| 02/08 | 47 | 48 | 47 | 48 | +6.07% | 8,000 | - | +6.81% | - | - |
| 02/07 | 45 | 45 | 45 | 45 | 0% | 1,600 | - | +0.69% | - | - |
| 02/04 | 47 | 47 | 45 | 45 | +0.55% | 8,000 | - | +0.69% | - | - |
| 02/03 | 45 | 45 | 45 | 45 | -3.74% | 8,000 | - | +0.14% | - | - |
| 02/02 | 46 | 47 | 46 | 47 | +2.6% | 3,200 | - | +4.03% | - | - |
| 02/01 | 46 | 46 | 46 | 46 | -2.67% | 1,600 | - | +3.69% | - | - |
| 01/27 | 47 | 47 | 47 | 47 | +2.74% | 1,600 | - | +6.53% | - | - |
| 01/25 | 46 | 46 | 46 | 46 | +3.4% | 3,200 | - | +3.69% | - | - |
| 01/21 | 48 | 48 | 44 | 44 | -6.49% | 17,600 | - | +0.28% | - | - |
| 01/14 | 47 | 47 | 47 | 47 | +2.03% | 1,600 | - | +7.24% | - | - |
| 01/13 | 46 | 46 | 46 | 46 | +2.07% | 1,600 | - | +7.56% | - | - |
| 01/12 | 45 | 45 | 45 | 45 | -2.82% | 3,200 | - | +5.38% | - | - |
| 01/11 | 45 | 47 | 45 | 47 | +4.19% | 3,200 | - | +8.43% | - | - |
