株価チャート
2011/07/29~2011/12/22
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 |
12/22 | 23 | 23 | 23 | 23 | -0.14% | 111,000 | - | -3.61% | - | - |
12/21 | 23 | 23 | 23 | 23 | -0.43% | 96,000 | - | -3.47% | - | - |
12/20 | 23 | 23 | 23 | 23 | +2.65% | 315,000 | - | -3.06% | - | - |
12/19 | 23 | 23 | 22 | 23 | 0% | 342,000 | - | -5.56% | - | - |
12/16 | 24 | 24 | 22 | 23 | -2.44% | 318,000 | - | -5.56% | - | - |
12/15 | 23 | 23 | 23 | 23 | -1.13% | 243,000 | - | -3.19% | - | - |
12/14 | 23 | 24 | 23 | 24 | -2.35% | 537,000 | - | -2.08% | - | - |
12/13 | 24 | 24 | 24 | 24 | 0% | 387,000 | - | +0.28% | - | - |
12/12 | 24 | 25 | 24 | 24 | -1.37% | 192,000 | - | +0.28% | - | - |
12/09 | 25 | 25 | 24 | 24 | -0.68% | 1,818,000 | - | +1.67% | - | - |
12/08 | 24 | 25 | 24 | 25 | -0.14% | 381,000 | - | +2.36% | - | - |
12/07 | 24 | 25 | 24 | 25 | +0.96% | 747,000 | - | +2.5% | - | - |
12/06 | 25 | 25 | 24 | 24 | -1.22% | 921,000 | - | +1.53% | - | - |
12/05 | 25 | 25 | 24 | 25 | 0% | 819,000 | - | +2.78% | - | - |
12/02 | 25 | 25 | 25 | 25 | +1.09% | 546,000 | - | +2.78% | - | - |
12/01 | 25 | 25 | 24 | 24 | +0.55% | 285,000 | - | +1.67% | - | - |
11/30 | 24 | 24 | 24 | 24 | -1.62% | 546,000 | - | +1.11% | - | - |
11/29 | 25 | 25 | 24 | 25 | 0% | 498,000 | - | +2.78% | - | - |
11/28 | 25 | 25 | 24 | 25 | -0.4% | 873,000 | - | +2.78% | - | - |
11/25 | 25 | 25 | 24 | 25 | +0.95% | 606,000 | - | +3.19% | - | - |
11/24 | 24 | 25 | 24 | 25 | -0.54% | 303,000 | - | +2.22% | - | - |
11/22 | 24 | 25 | 24 | 25 | 0% | 555,000 | - | +7.25% | - | - |
11/21 | 24 | 25 | 24 | 25 | +0.82% | 477,000 | - | +7.25% | - | - |
11/18 | 24 | 25 | 24 | 24 | -0.68% | 228,000 | - | +6.38% | - | - |
11/17 | 25 | 25 | 25 | 25 | 0% | 1,077,000 | - | +7.1% | - | - |
11/16 | 24 | 25 | 24 | 25 | +0.41% | 606,000 | - | +7.1% | - | - |
11/15 | 24 | 25 | 24 | 25 | +0.82% | 537,000 | - | +6.67% | - | - |
11/14 | 24 | 25 | 24 | 24 | +0.69% | 699,000 | - | +5.8% | - | - |
11/11 | 24 | 24 | 24 | 24 | -0.41% | 510,000 | - | +5.07% | - | - |
11/10 | 24 | 24 | 24 | 24 | -2.8% | 597,000 | - | +5.51% | - | - |
11/09 | 24 | 25 | 24 | 25 | +5.64% | 1,221,000 | - | +8.55% | - | - |
11/08 | 24 | 25 | 24 | 24 | +2.01% | 1,077,000 | - | +2.75% | - | - |
11/07 | 23 | 23 | 23 | 23 | +0.14% | 189,000 | - | +0.72% | - | - |
11/04 | 22 | 23 | 22 | 23 | +4.05% | 117,000 | - | +0.58% | - | - |
11/02 | 22 | 23 | 22 | 22 | -1.77% | 609,000 | - | -3.33% | - | - |
11/01 | 23 | 23 | 23 | 23 | 0% | 183,000 | - | -1.59% | - | - |
10/31 | 24 | 24 | 23 | 23 | -3.14% | 402,000 | - | -1.59% | - | - |
10/28 | 23 | 24 | 23 | 23 | +0.43% | 1,014,000 | - | +1.59% | - | - |
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% | - | - |