株価チャート
2011/04/05～2011/08/29
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 |
| 08/29 | 52 | 53 | 52 | 52 | +0.26% | 15,000 | - | +0.26% | - | - |
| 08/26 | 52 | 52 | 52 | 52 | 0% | 7,500 | - | 0% | - | - |
| 08/25 | 53 | 53 | 52 | 52 | +2.77% | 90,000 | - | 0% | - | - |
| 08/24 | 51 | 51 | 51 | 51 | -0.26% | 28,500 | - | -2.69% | - | - |
| 08/23 | 51 | 51 | 51 | 51 | -0.26% | 37,500 | - | -2.44% | - | - |
| 08/22 | 51 | 51 | 51 | 51 | -0.65% | 22,500 | - | -2.18% | - | - |
| 08/19 | 51 | 51 | 51 | 51 | -0.52% | 18,000 | - | -1.54% | - | - |
| 08/18 | 52 | 52 | 51 | 51 | +0.13% | 18,000 | - | -2.89% | - | - |
| 08/17 | 51 | 51 | 51 | 51 | +0.13% | 13,500 | - | -3.02% | - | - |
| 08/16 | 51 | 52 | 51 | 51 | -0.65% | 39,000 | - | -3.14% | - | - |
| 08/15 | 52 | 52 | 52 | 52 | +0.52% | 19,500 | - | -2.52% | - | - |
| 08/12 | 52 | 53 | 51 | 51 | -1.53% | 12,000 | - | -3.02% | - | - |
| 08/11 | 50 | 52 | 50 | 52 | +0.77% | 69,000 | - | -1.51% | - | - |
| 08/10 | 52 | 52 | 52 | 52 | +1.57% | 51,000 | - | -2.26% | - | - |
| 08/09 | 51 | 51 | 51 | 51 | -0.65% | 81,000 | - | -3.77% | - | - |
| 08/08 | 51 | 52 | 51 | 51 | -0.77% | 39,000 | - | -3.14% | - | - |
| 08/05 | 51 | 52 | 51 | 52 | -1.15% | 43,500 | - | -2.39% | - | - |
| 08/04 | 53 | 53 | 52 | 52 | -0.63% | 48,000 | - | -1.26% | - | - |
| 08/03 | 52 | 53 | 52 | 53 | +0.38% | 24,000 | - | -0.63% | - | - |
| 08/02 | 54 | 54 | 52 | 52 | -1.63% | 34,500 | - | -1.01% | - | - |
| 08/01 | 52 | 53 | 52 | 53 | 0% | 36,000 | - | +0.63% | - | - |
| 07/29 | 53 | 53 | 53 | 53 | +0.76% | 13,500 | - | +0.63% | - | - |
| 07/28 | 53 | 53 | 52 | 53 | 0% | 81,000 | - | -0.13% | - | - |
| 07/27 | 53 | 54 | 53 | 53 | -0.38% | 21,000 | - | -0.13% | - | - |
| 07/26 | 54 | 54 | 53 | 53 | -1.12% | 25,500 | - | +0.25% | - | - |
| 07/25 | 53 | 54 | 53 | 54 | +1.13% | 25,500 | - | +1.38% | - | - |
| 07/22 | 53 | 54 | 53 | 53 | -0.38% | 24,000 | - | +0.25% | - | - |
| 07/21 | 54 | 54 | 53 | 53 | -0.62% | 36,000 | - | +2.56% | - | - |
| 07/20 | 54 | 54 | 54 | 54 | -0.37% | 27,000 | - | +3.21% | - | - |
| 07/19 | 54 | 54 | 54 | 54 | -0.25% | 15,000 | - | +3.59% | - | - |
| 07/15 | 54 | 54 | 54 | 54 | +0.37% | 7,500 | - | +3.85% | - | - |
| 07/14 | 53 | 54 | 53 | 54 | +0.12% | 28,500 | - | +3.46% | - | - |
| 07/13 | 54 | 54 | 54 | 54 | 0% | 42,000 | - | +3.33% | - | - |
| 07/12 | 55 | 55 | 54 | 54 | -1.71% | 58,500 | - | +3.33% | - | - |
| 07/11 | 56 | 56 | 54 | 55 | +1.49% | 237,000 | - | +5.13% | - | - |
| 07/08 | 53 | 54 | 53 | 54 | +1.51% | 42,000 | - | +3.59% | - | - |
| 07/07 | 53 | 53 | 53 | 53 | -0.13% | 112,500 | - | +2.05% | - | - |
| 07/06 | 53 | 53 | 53 | 53 | +0.76% | 31,500 | - | +2.18% | - | - |
| 07/05 | 52 | 53 | 52 | 53 | +0.51% | 34,500 | - | +3.4% | - | - |
| 07/04 | 52 | 53 | 52 | 52 | +1.16% | 30,000 | - | +2.88% | - | - |
| 07/01 | 52 | 52 | 52 | 52 | +0.26% | 58,500 | - | +1.7% | - | - |
| 06/30 | 52 | 52 | 51 | 52 | +0.13% | 37,500 | 80億5009万 | +1.44% | 11.45 | 1.29 |
| 06/29 | 51 | 52 | 51 | 52 | +0.13% | 27,000 | - | +1.31% | - | - |
| 06/28 | 51 | 52 | 51 | 52 | +0.39% | 52,500 | - | +1.18% | - | - |
| 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% | - | - |
