株価チャート
2011/01/31～2011/06/27
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→5 |
| 2016 | 4/1, 株式分割 1→3 |
| 2011 |
| 06/27 | 51 | 51 | 51 | 51 | +0.52% | 21,000 | - | +0.78% | - | - |
| 06/24 | 52 | 52 | 51 | 51 | -0.39% | 25,500 | - | +0.26% | - | - |
| 06/23 | 51 | 51 | 51 | 51 | +0.26% | 21,000 | - | +0.65% | - | - |
| 06/22 | 50 | 51 | 50 | 51 | +1.45% | 39,000 | - | +0.39% | - | - |
| 06/21 | 51 | 51 | 50 | 50 | -1.05% | 27,000 | - | -1.05% | - | - |
| 06/20 | 52 | 52 | 51 | 51 | -0.65% | 27,000 | - | 0% | - | - |
| 06/17 | 52 | 52 | 51 | 51 | +0.52% | 12,000 | - | +2.67% | - | - |
| 06/16 | 51 | 52 | 51 | 51 | -0.39% | 40,500 | - | +2.13% | - | - |
| 06/15 | 51 | 51 | 51 | 51 | +0.39% | 13,500 | - | +2.53% | - | - |
| 06/14 | 51 | 52 | 51 | 51 | -0.65% | 40,500 | - | +2.13% | - | - |
| 06/13 | 52 | 52 | 51 | 51 | -0.64% | 40,500 | - | +2.8% | - | - |
| 06/10 | 52 | 52 | 52 | 52 | +0.26% | 64,500 | - | +3.47% | - | - |
| 06/09 | 52 | 52 | 52 | 52 | +0.13% | 40,500 | - | +3.2% | - | - |
| 06/08 | 52 | 52 | 51 | 52 | +0.13% | 16,500 | - | +3.07% | - | - |
| 06/07 | 51 | 52 | 51 | 51 | 0% | 39,000 | - | +2.93% | - | - |
| 06/06 | 51 | 51 | 51 | 51 | +0.39% | 55,500 | - | +2.93% | - | - |
| 06/03 | 51 | 51 | 51 | 51 | +0.13% | 37,500 | - | +2.53% | - | - |
| 06/02 | 51 | 51 | 51 | 51 | +1.05% | 40,500 | - | +2.4% | - | - |
| 06/01 | 50 | 51 | 50 | 51 | +2.43% | 43,500 | - | +1.33% | - | - |
| 05/31 | 50 | 50 | 49 | 49 | +0.27% | 16,500 | - | -1.07% | - | - |
| 05/30 | 50 | 50 | 49 | 49 | 0% | 24,000 | - | -1.33% | - | - |
| 05/27 | 49 | 50 | 49 | 49 | 0% | 15,000 | - | -3.27% | - | - |
| 05/26 | 50 | 50 | 49 | 49 | -0.67% | 21,000 | - | -3.27% | - | - |
| 05/25 | 49 | 50 | 49 | 50 | +0.95% | 40,500 | - | -2.61% | - | - |
| 05/24 | 49 | 49 | 49 | 49 | 0% | 28,500 | - | -3.53% | - | - |
| 05/23 | 50 | 50 | 49 | 49 | -0.81% | 45,000 | - | -3.53% | - | - |
| 05/20 | 50 | 50 | 50 | 50 | -0.13% | 16,500 | - | -2.75% | - | - |
| 05/19 | 50 | 50 | 50 | 50 | -0.13% | 21,000 | - | -2.61% | - | - |
| 05/18 | 51 | 51 | 50 | 50 | -0.53% | 31,500 | - | -2.48% | - | - |
| 05/17 | 50 | 50 | 50 | 50 | +0.27% | 42,000 | - | -1.96% | - | - |
| 05/16 | 50 | 50 | 50 | 50 | -1.06% | 61,500 | - | -2.22% | - | - |
| 05/13 | 51 | 51 | 50 | 50 | -2.33% | 84,000 | - | -3.08% | - | - |
| 05/12 | 52 | 52 | 52 | 52 | -0.77% | 18,000 | - | -0.77% | - | - |
| 05/11 | 51 | 52 | 51 | 52 | +1.3% | 34,500 | - | 0% | - | - |
| 05/10 | 52 | 52 | 51 | 51 | +0.39% | 57,000 | - | -1.28% | - | - |
| 05/09 | 52 | 52 | 51 | 51 | +0.26% | 36,000 | - | -1.67% | - | - |
| 05/06 | 50 | 52 | 50 | 51 | +2.55% | 84,000 | - | -1.92% | - | - |
| 05/02 | 50 | 50 | 50 | 50 | -0.93% | 84,000 | - | -4.36% | - | - |
| 04/28 | 51 | 51 | 50 | 50 | -1.05% | 99,000 | - | -5.28% | - | - |
| 04/27 | 51 | 51 | 51 | 51 | -1.3% | 82,500 | - | -4.28% | - | - |
| 04/26 | 51 | 51 | 51 | 51 | +0.26% | 34,500 | - | -3.02% | - | - |
| 04/25 | 51 | 51 | 51 | 51 | -0.13% | 21,000 | - | -3.27% | - | - |
| 04/22 | 51 | 52 | 51 | 51 | -0.26% | 43,500 | - | -4.94% | - | - |
| 04/21 | 52 | 52 | 51 | 51 | -0.77% | 42,000 | - | -4.69% | - | - |
| 04/20 | 52 | 52 | 52 | 52 | +0.13% | 46,500 | - | -3.95% | - | - |
| 04/19 | 52 | 52 | 52 | 52 | +0.13% | 27,000 | - | -4.07% | - | - |
| 04/18 | 52 | 52 | 52 | 52 | -0.64% | 18,000 | - | -4.2% | - | - |
| 04/15 | 52 | 52 | 52 | 52 | 0% | 28,500 | - | -3.58% | - | - |
| 04/14 | 53 | 53 | 52 | 52 | +0.77% | 25,500 | - | -3.58% | - | - |
| 04/13 | 52 | 52 | 52 | 52 | -0.13% | 19,500 | - | -6.06% | - | - |
| 04/12 | 52 | 53 | 52 | 52 | -0.51% | 24,000 | - | -5.94% | - | - |
| 04/11 | 53 | 53 | 51 | 52 | -0.38% | 81,000 | - | -5.45% | - | - |
| 04/08 | 52 | 52 | 51 | 52 | +0.77% | 45,000 | - | -6.79% | - | - |
| 04/07 | 53 | 53 | 51 | 52 | -2.75% | 84,000 | - | -7.5% | - | - |
| 04/06 | 53 | 54 | 52 | 53 | -0.13% | 69,000 | - | -4.88% | - | - |
| 04/05 | 54 | 54 | 53 | 53 | -0.12% | 166,500 | - | -4.76% | - | - |
| 04/04 | 54 | 55 | 53 | 53 | -0.74% | 121,500 | - | -6.32% | - | - |
| 04/01 | 53 | 54 | 53 | 54 | +1.13% | 91,500 | - | -5.61% | - | - |
| 03/31 | 54 | 54 | 53 | 53 | -0.99% | 82,500 | 82億7765万 | -6.67% | 14.27 | 1.43 |
| 03/30 | 55 | 55 | 53 | 54 | -1.59% | 246,000 | - | -5.73% | - | - |
| 03/29 | 55 | 56 | 54 | 55 | -3.76% | 643,500 | - | -4.21% | - | - |
| 03/28 | 58 | 58 | 57 | 57 | -2.18% | 1,369,500 | - | -2.18% | - | - |
| 03/25 | 58 | 58 | 58 | 58 | +0.12% | 228,000 | - | 0% | - | - |
| 03/24 | 58 | 58 | 58 | 58 | 0% | 121,500 | - | -0.11% | - | - |
| 03/23 | 57 | 58 | 57 | 58 | +1.28% | 126,000 | - | -0.11% | - | - |
| 03/22 | 57 | 57 | 57 | 57 | +3.87% | 148,500 | - | -1.38% | - | - |
| 03/18 | 54 | 55 | 54 | 55 | +4.82% | 120,000 | - | -5.06% | - | - |
| 03/17 | 53 | 53 | 52 | 53 | -1.13% | 189,000 | - | -9.43% | - | - |
| 03/16 | 47 | 53 | 47 | 53 | +10.54% | 253,500 | - | -9.94% | - | - |
| 03/15 | 52 | 54 | 45 | 48 | -12.18% | 513,000 | - | -18.53% | - | - |
| 03/14 | 49 | 56 | 49 | 55 | -7.65% | 496,500 | - | -7.23% | - | - |
| 03/11 | 59 | 59 | 59 | 59 | -0.56% | 177,000 | - | -1.22% | - | - |
| 03/10 | 60 | 60 | 60 | 60 | -0.22% | 78,000 | - | -0.67% | - | - |
| 03/09 | 60 | 60 | 60 | 60 | +0.34% | 60,000 | - | -0.44% | - | - |
| 03/08 | 60 | 60 | 59 | 60 | -0.56% | 132,000 | - | -0.78% | - | - |
| 03/07 | 60 | 60 | 60 | 60 | 0% | 109,500 | - | -0.22% | - | - |
| 03/04 | 60 | 60 | 60 | 60 | +0.34% | 189,000 | - | -0.22% | - | - |
| 03/03 | 60 | 60 | 60 | 60 | +0.11% | 78,000 | - | -0.56% | - | - |
| 03/02 | 59 | 60 | 59 | 60 | +0.45% | 204,000 | - | -0.67% | - | - |
| 03/01 | 59 | 60 | 59 | 59 | +0.56% | 127,500 | - | -1.11% | - | - |
| 02/28 | 59 | 59 | 59 | 59 | +0.57% | 129,000 | - | -1.67% | - | - |
| 02/25 | 59 | 59 | 58 | 59 | +0.11% | 223,500 | - | -2.22% | - | - |
| 02/24 | 59 | 59 | 59 | 59 | -0.11% | 196,500 | - | -2.33% | - | - |
| 02/23 | 59 | 59 | 59 | 59 | -0.34% | 283,500 | - | -0.56% | - | - |
| 02/22 | 59 | 60 | 59 | 59 | -1.34% | 1,495,500 | - | -0.23% | - | - |
| 02/21 | 60 | 60 | 59 | 60 | -0.44% | 484,500 | - | +1.13% | - | - |
| 02/18 | 60 | 60 | 60 | 60 | +0.11% | 163,500 | - | +1.58% | - | - |
| 02/17 | 60 | 60 | 60 | 60 | -0.33% | 141,000 | - | +1.47% | - | - |
| 02/16 | 60 | 60 | 59 | 60 | -2.38% | 579,000 | - | +1.81% | - | - |
| 02/15 | 61 | 62 | 61 | 62 | +0.65% | 49,500 | - | +4.29% | - | - |
| 02/14 | 60 | 61 | 60 | 61 | +1.66% | 102,000 | - | +3.62% | - | - |
| 02/10 | 60 | 60 | 60 | 60 | +0.45% | 109,500 | - | +3.68% | - | - |
| 02/09 | 60 | 60 | 60 | 60 | -0.11% | 118,500 | - | +3.22% | - | - |
| 02/08 | 60 | 60 | 60 | 60 | +0.67% | 42,000 | - | +3.33% | - | - |
| 02/07 | 60 | 60 | 60 | 60 | +0.11% | 63,000 | - | +2.64% | - | - |
| 02/04 | 60 | 60 | 59 | 59 | -0.11% | 52,500 | - | +2.53% | - | - |
| 02/03 | 60 | 60 | 59 | 60 | -0.22% | 63,000 | - | +2.64% | - | - |
| 02/02 | 60 | 60 | 59 | 60 | +0.11% | 94,500 | - | +4.68% | - | - |
| 02/01 | 59 | 60 | 59 | 60 | +0.45% | 55,500 | - | +4.56% | - | - |
| 01/31 | 60 | 60 | 59 | 59 | -0.78% | 136,500 | - | +4.09% | - | - |
