株価チャート
2011/06/06~2011/10/27
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 |
10/27 | 23 | 23 | 23 | 23 | +2.05% | 471,000 | - | +1.16% | - | - |
10/26 | 22 | 23 | 22 | 23 | +0.88% | 291,000 | - | -0.87% | - | - |
10/25 | 23 | 23 | 23 | 23 | -2.16% | 465,000 | - | -1.74% | - | - |
10/24 | 22 | 23 | 22 | 23 | +3.9% | 291,000 | - | +0.43% | - | - |
10/21 | 22 | 22 | 22 | 22 | +0.15% | 75,000 | - | -3.33% | - | - |
10/20 | 22 | 22 | 22 | 22 | -0.6% | 243,000 | - | -3.48% | - | - |
10/19 | 23 | 23 | 22 | 22 | +1.21% | 186,000 | - | -2.9% | - | - |
10/18 | 23 | 23 | 22 | 22 | -3.92% | 99,000 | - | -4.06% | - | - |
10/17 | 23 | 23 | 23 | 23 | +1.17% | 303,000 | - | -0.14% | - | - |
10/14 | 22 | 23 | 22 | 23 | +0.15% | 450,000 | - | -1.3% | - | - |
10/13 | 23 | 23 | 23 | 23 | -1.45% | 201,000 | - | -1.45% | - | - |
10/12 | 23 | 23 | 23 | 23 | +1.02% | 336,000 | - | 0% | - | - |
10/11 | 22 | 23 | 22 | 23 | +1.79% | 366,000 | - | -1.01% | - | - |
10/07 | 23 | 23 | 22 | 22 | -2.04% | 714,000 | - | -2.75% | - | - |
10/06 | 23 | 23 | 22 | 23 | +0.74% | 534,000 | - | -4.86% | - | - |
10/05 | 24 | 24 | 23 | 23 | -5.16% | 486,000 | - | -5.56% | - | - |
10/04 | 24 | 24 | 24 | 24 | -0.55% | 501,000 | - | -0.42% | - | - |
10/03 | 24 | 24 | 23 | 24 | +0.14% | 573,000 | - | +0.14% | - | - |
09/30 | 24 | 24 | 24 | 24 | +0.56% | 432,000 | 471億7548万 | 0% | 13.55 | 0.93 |
09/29 | 24 | 24 | 24 | 24 | -0.14% | 993,000 | - | -0.56% | - | - |
09/28 | 24 | 24 | 23 | 24 | +5.44% | 1,284,000 | - | -0.42% | - | - |
09/27 | 22 | 23 | 22 | 23 | +7.09% | 846,000 | - | -5.56% | - | - |
09/26 | 22 | 22 | 21 | 21 | -1.24% | 462,000 | - | -11.81% | - | - |
09/22 | 21 | 22 | 21 | 21 | -0.77% | 522,000 | - | -10.69% | - | - |
09/21 | 22 | 22 | 22 | 22 | -2.56% | 249,000 | - | -10% | - | - |
09/20 | 21 | 22 | 21 | 22 | +4.07% | 1,605,000 | - | -7.64% | - | - |
09/16 | 24 | 24 | 21 | 21 | -9.87% | 5,091,000 | - | -11.25% | - | - |
09/15 | 24 | 24 | 23 | 24 | +0.57% | 420,000 | - | -1.53% | - | - |
09/14 | 23 | 24 | 23 | 24 | +0.71% | 495,000 | - | -2.08% | - | - |
09/13 | 23 | 24 | 23 | 23 | +2.94% | 1,116,000 | - | -2.78% | - | - |
09/12 | 25 | 25 | 23 | 23 | -10.41% | 1,233,000 | - | -5.56% | - | - |
09/09 | 25 | 26 | 25 | 25 | 0% | 1,410,000 | - | +5.42% | - | - |
09/08 | 25 | 25 | 25 | 25 | +0.4% | 477,000 | - | +5.42% | - | - |
09/07 | 25 | 25 | 25 | 25 | -0.13% | 867,000 | - | +9.57% | - | - |
09/06 | 25 | 25 | 25 | 25 | +1.2% | 687,000 | - | +9.71% | - | - |
09/05 | 24 | 25 | 24 | 25 | +0.27% | 288,000 | - | +8.41% | - | - |
09/02 | 24 | 25 | 24 | 25 | +1.08% | 483,000 | - | +8.12% | - | - |
09/01 | 24 | 25 | 24 | 25 | +1.37% | 420,000 | - | +6.96% | - | - |
08/31 | 25 | 25 | 24 | 24 | -2.28% | 414,000 | - | +5.51% | - | - |
08/30 | 25 | 25 | 25 | 25 | 0% | 399,000 | - | +7.97% | - | - |
08/29 | 25 | 25 | 24 | 25 | +2.05% | 552,000 | - | +7.97% | - | - |
08/26 | 24 | 24 | 24 | 24 | +2.1% | 498,000 | - | +5.8% | - | - |
08/25 | 24 | 24 | 24 | 24 | +1.42% | 306,000 | - | +3.62% | - | - |
08/24 | 24 | 24 | 23 | 24 | -0.28% | 216,000 | - | +2.17% | - | - |
08/23 | 23 | 24 | 23 | 24 | +1.58% | 417,000 | - | +2.46% | - | - |
08/22 | 23 | 23 | 23 | 23 | +1.02% | 345,000 | - | +0.87% | - | - |
08/19 | 22 | 23 | 22 | 23 | +0.88% | 354,000 | - | -0.14% | - | - |
08/18 | 23 | 23 | 23 | 23 | 0% | 240,000 | - | -1.01% | - | - |
08/17 | 23 | 23 | 23 | 23 | +0.89% | 282,000 | - | -5.14% | - | - |
08/16 | 22 | 23 | 22 | 23 | +1.8% | 513,000 | - | -5.97% | - | - |
08/15 | 23 | 23 | 22 | 22 | +0.76% | 540,000 | - | -7.64% | - | - |
08/12 | 22 | 22 | 22 | 22 | +1.23% | 483,000 | - | -8.33% | - | - |
08/11 | 22 | 22 | 21 | 22 | +0.15% | 510,000 | - | -9.44% | - | - |
08/10 | 22 | 22 | 22 | 22 | +1.72% | 381,000 | - | -9.58% | - | - |
08/09 | 21 | 21 | 21 | 21 | -3.03% | 2,052,000 | - | -11.11% | - | - |
08/08 | 22 | 22 | 22 | 22 | -4.35% | 504,000 | - | -8.33% | - | - |
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% | - | - |