株価チャート
2011/03/11~2011/08/05
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 | 10/1, 株式分割 1→10 |
2015 | 11/1, 株式分割 1→3 |
2011 |
08/05 | 23 | 23 | 22 | 23 | -0.86% | 882,000 | - | -4.17% | - | - |
08/04 | 23 | 24 | 23 | 23 | -0.43% | 246,000 | - | -3.33% | - | - |
08/03 | 23 | 23 | 23 | 23 | -2.51% | 465,000 | - | -2.92% | - | - |
08/02 | 24 | 24 | 24 | 24 | +0.42% | 189,000 | - | -4.4% | - | - |
08/01 | 23 | 24 | 23 | 24 | +0.14% | 783,000 | - | -4.8% | - | - |
07/29 | 25 | 25 | 24 | 24 | -2.46% | 321,000 | - | -4.93% | - | - |
07/28 | 25 | 25 | 24 | 24 | -0.95% | 900,000 | - | -2.53% | - | - |
07/27 | 24 | 25 | 24 | 25 | +0.96% | 522,000 | - | -1.6% | - | - |
07/26 | 24 | 25 | 24 | 24 | +0.55% | 369,000 | - | -2.53% | - | - |
07/25 | 25 | 25 | 23 | 24 | -1.76% | 546,000 | - | -3.07% | - | - |
07/22 | 25 | 25 | 25 | 25 | 0% | 327,000 | - | -1.33% | - | - |
07/21 | 25 | 25 | 25 | 25 | -0.67% | 411,000 | - | +2.78% | - | - |
07/20 | 25 | 25 | 25 | 25 | -0.67% | 264,000 | - | +3.47% | - | - |
07/19 | 25 | 25 | 25 | 25 | +0.81% | 558,000 | - | +4.17% | - | - |
07/15 | 24 | 25 | 24 | 25 | +1.36% | 564,000 | - | +3.33% | - | - |
07/14 | 24 | 25 | 24 | 24 | -0.94% | 183,000 | - | +1.94% | - | - |
07/13 | 25 | 25 | 25 | 25 | +0.14% | 450,000 | - | +2.92% | - | - |
07/12 | 24 | 25 | 24 | 25 | +0.14% | 264,000 | - | +2.78% | - | - |
07/11 | 24 | 25 | 24 | 25 | +0.14% | 255,000 | - | +2.64% | - | - |
07/08 | 25 | 25 | 24 | 25 | -0.94% | 510,000 | - | +2.5% | - | - |
07/07 | 25 | 25 | 25 | 25 | +0.13% | 213,000 | - | +3.47% | - | - |
07/06 | 24 | 25 | 24 | 25 | +0.4% | 435,000 | - | +3.33% | - | - |
07/05 | 25 | 25 | 25 | 25 | -0.27% | 405,000 | - | +2.92% | - | - |
07/04 | 25 | 25 | 24 | 25 | +0.68% | 354,000 | - | +3.19% | - | - |
07/01 | 25 | 25 | 25 | 25 | -0.27% | 552,000 | - | +2.5% | - | - |
06/30 | 25 | 25 | 25 | 25 | 0% | 1,002,000 | 484億8591万 | +2.78% | 13.92 | 0.96 |
06/29 | 25 | 25 | 25 | 25 | +0.82% | 429,000 | - | +2.78% | - | - |
06/28 | 25 | 25 | 24 | 24 | -0.81% | 645,000 | - | +1.94% | - | - |
06/27 | 25 | 25 | 24 | 25 | 0% | 978,000 | - | +2.78% | - | - |
06/24 | 25 | 25 | 24 | 25 | -0.27% | 1,551,000 | - | +2.78% | - | - |
06/23 | 25 | 25 | 24 | 25 | +0.41% | 714,000 | - | +3.06% | - | - |
06/22 | 24 | 25 | 24 | 25 | +3.36% | 705,000 | - | +2.64% | - | - |
06/21 | 24 | 24 | 23 | 24 | +1.56% | 327,000 | - | +3.62% | - | - |
06/20 | 23 | 24 | 23 | 23 | +2.03% | 264,000 | - | +2.03% | - | - |
06/17 | 23 | 23 | 23 | 23 | +0.44% | 672,000 | - | 0% | - | - |
06/16 | 23 | 23 | 23 | 23 | -2.28% | 1,131,000 | - | -4.58% | - | - |
06/15 | 24 | 24 | 23 | 23 | -1.68% | 750,000 | - | -2.36% | - | - |
06/14 | 23 | 24 | 23 | 24 | +1.42% | 234,000 | - | -0.69% | - | - |
06/13 | 24 | 24 | 24 | 24 | -2.62% | 216,000 | - | -2.08% | - | - |
06/10 | 24 | 24 | 24 | 24 | +2.7% | 1,776,000 | - | +0.56% | - | - |
06/09 | 24 | 24 | 23 | 24 | -1.67% | 375,000 | - | -2.08% | - | - |
06/08 | 24 | 24 | 24 | 24 | +0.14% | 162,000 | - | -0.42% | - | - |
06/07 | 24 | 24 | 24 | 24 | +0.14% | 282,000 | - | -0.56% | - | - |
06/06 | 23 | 24 | 23 | 24 | +1.71% | 486,000 | - | -0.69% | - | - |
06/03 | 24 | 24 | 23 | 23 | -0.28% | 492,000 | - | -2.36% | - | - |
06/02 | 23 | 24 | 23 | 24 | -1.4% | 729,000 | - | -2.08% | - | - |
06/01 | 24 | 24 | 23 | 24 | -0.28% | 264,000 | - | -0.69% | - | - |
05/31 | 23 | 24 | 23 | 24 | +1.13% | 615,000 | - | -0.42% | - | - |
05/30 | 24 | 24 | 24 | 24 | +0.28% | 723,000 | - | -1.53% | - | - |
05/27 | 23 | 24 | 23 | 24 | +1% | 822,000 | - | -1.81% | - | - |
05/26 | 23 | 23 | 23 | 23 | +1.3% | 339,000 | - | -2.78% | - | - |
05/25 | 23 | 23 | 23 | 23 | 0% | 123,000 | - | -4.03% | - | - |
05/24 | 23 | 23 | 23 | 23 | 0% | 528,000 | - | -4.03% | - | - |
05/23 | 23 | 23 | 23 | 23 | 0% | 744,000 | - | -4.03% | - | - |
05/20 | 23 | 23 | 23 | 23 | -0.58% | 978,000 | - | -4.03% | - | - |
05/19 | 24 | 24 | 23 | 23 | -0.71% | 798,000 | - | -3.47% | - | - |
05/18 | 23 | 23 | 23 | 23 | +0.29% | 498,000 | - | -2.78% | - | - |
05/17 | 24 | 24 | 23 | 23 | -1.27% | 747,000 | - | -3.06% | - | - |
05/16 | 24 | 24 | 23 | 24 | -1.67% | 1,029,000 | - | -5.73% | - | - |
05/13 | 24 | 24 | 23 | 24 | -0.83% | 438,000 | - | -4.13% | - | - |
05/12 | 24 | 25 | 24 | 24 | -0.55% | 189,000 | - | -3.33% | - | - |
05/11 | 25 | 25 | 24 | 24 | -1.35% | 372,000 | - | -2.8% | - | - |
05/10 | 25 | 25 | 24 | 25 | +0.41% | 288,000 | - | -1.47% | - | - |
05/09 | 25 | 25 | 24 | 25 | -2.13% | 273,000 | - | -1.87% | - | - |
05/06 | 25 | 25 | 25 | 25 | +0.27% | 213,000 | - | +0.27% | - | - |
05/02 | 25 | 25 | 25 | 25 | +0.67% | 987,000 | - | 0% | - | - |
04/28 | 25 | 25 | 25 | 25 | +0.68% | 1,188,000 | - | -0.67% | - | - |
04/27 | 25 | 25 | 25 | 25 | +0.41% | 840,000 | - | -1.33% | - | - |
04/26 | 24 | 25 | 24 | 25 | 0% | 591,000 | - | -1.73% | - | - |
04/25 | 24 | 25 | 24 | 25 | 0% | 123,000 | - | -1.73% | - | - |
04/22 | 24 | 25 | 24 | 25 | -0.54% | 243,000 | - | +2.36% | - | - |
04/21 | 25 | 25 | 24 | 25 | +0.41% | 168,000 | - | +2.92% | - | - |
04/20 | 25 | 25 | 25 | 25 | 0% | 213,000 | - | +2.5% | - | - |
04/19 | 24 | 25 | 24 | 25 | +0.68% | 348,000 | - | +2.5% | - | - |
04/18 | 24 | 25 | 24 | 24 | +0.27% | 204,000 | - | +1.81% | - | - |
04/15 | 24 | 25 | 24 | 24 | -0.95% | 153,000 | - | +1.53% | - | - |
04/14 | 24 | 25 | 24 | 25 | +1.1% | 318,000 | - | +2.5% | - | - |
04/13 | 24 | 25 | 24 | 24 | +1.11% | 606,000 | - | +1.39% | - | - |
04/12 | 24 | 24 | 24 | 24 | -2.3% | 270,000 | - | +0.28% | - | - |
04/11 | 24 | 25 | 24 | 25 | +0.14% | 132,000 | - | +2.64% | - | - |
04/08 | 25 | 25 | 24 | 25 | +0.41% | 672,000 | - | +2.5% | - | - |
04/07 | 25 | 25 | 24 | 25 | -0.94% | 414,000 | - | +2.08% | - | - |
04/06 | 25 | 25 | 25 | 25 | +0.82% | 327,000 | - | +3.06% | - | - |
04/05 | 25 | 25 | 24 | 25 | -0.94% | 357,000 | - | +2.22% | - | - |
04/04 | 25 | 25 | 25 | 25 | +0.41% | 186,000 | - | +3.19% | - | - |
04/01 | 25 | 25 | 25 | 25 | -0.94% | 285,000 | - | +2.78% | - | - |
03/31 | 25 | 25 | 25 | 25 | 0% | 666,000 | 489億4418万 | +3.75% | 20.31 | 1.02 |
03/30 | 25 | 25 | 25 | 25 | +0.4% | 1,323,000 | - | +3.75% | - | - |
03/29 | 25 | 25 | 24 | 25 | +1.36% | 888,000 | - | +3.33% | - | - |
03/28 | 24 | 24 | 23 | 24 | +1.94% | 1,059,000 | - | +1.94% | - | - |
03/25 | 24 | 24 | 23 | 24 | +1.41% | 759,000 | - | 0% | - | - |
03/24 | 24 | 24 | 24 | 24 | -2.07% | 630,000 | - | -1.39% | - | - |
03/23 | 24 | 24 | 24 | 24 | -1.63% | 282,000 | - | +0.69% | - | - |
03/22 | 24 | 25 | 24 | 25 | +3.08% | 405,000 | - | +2.36% | - | - |
03/18 | 23 | 25 | 23 | 24 | +6.88% | 780,000 | - | -4.67% | - | - |
03/17 | 20 | 23 | 20 | 22 | +9.14% | 1,287,000 | - | -10.8% | - | - |
03/16 | 20 | 21 | 20 | 20 | +0.33% | 1,851,000 | - | -18.27% | - | - |
03/15 | 20 | 21 | 20 | 20 | -14.9% | 2,025,000 | - | -18.53% | - | - |
03/14 | 24 | 25 | 22 | 24 | -1.78% | 714,000 | - | -4.27% | - | - |
03/11 | 25 | 25 | 24 | 24 | -1.08% | 2,526,000 | - | -2.53% | - | - |