株価チャート
2011/07/05~2011/11/30
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 |
---|
2019 | 10/1, 株式分割 1→5 |
2018 | 3/1, 株式分割 1→5 |
2012 | 12/1, 株式分割 1→100 |
2011 |
11/30 | 6 | 6 | 6 | 6 | -0.55% | 15,000 | 3億7071万 | -4.33% | 1.79 | 2.14 |
11/29 | 6 | 6 | 6 | 6 | -5.07% | 65,000 | - | -3.8% | - | - |
11/28 | 7 | 7 | 6 | 6 | -3.8% | 140,000 | - | +1.33% | - | - |
11/25 | 6 | 6 | 6 | 6 | +8.97% | 392,500 | - | +5.33% | - | - |
11/24 | 6 | 6 | 6 | 6 | +2.55% | 87,500 | - | -3.33% | - | - |
11/22 | 6 | 6 | 6 | 6 | -0.07% | 47,500 | - | -5.73% | - | - |
11/21 | 6 | 6 | 6 | 6 | +0.35% | 15,000 | - | -5.67% | - | - |
11/18 | 6 | 6 | 6 | 6 | +0.64% | 25,000 | - | -6% | - | - |
11/17 | 6 | 6 | 5 | 6 | +0.14% | 50,000 | - | -6.6% | - | - |
11/16 | 5 | 6 | 5 | 6 | -0.78% | 45,000 | - | -6.73% | - | - |
11/15 | 6 | 6 | 6 | 6 | -0.7% | 57,500 | - | -6% | - | - |
11/14 | 6 | 6 | 6 | 6 | -1.8% | 20,000 | - | -5.33% | - | - |
11/11 | 6 | 6 | 6 | 6 | +3.06% | 57,500 | - | -3.6% | - | - |
11/10 | 6 | 6 | 6 | 6 | -3.24% | 110,000 | - | -6.47% | - | - |
11/09 | 6 | 6 | 6 | 6 | +1.75% | 17,500 | - | -3.33% | - | - |
11/08 | 6 | 6 | 6 | 6 | -3.32% | 32,500 | - | -5% | - | - |
11/07 | 6 | 6 | 6 | 6 | -0.2% | 5,000 | - | -1.73% | - | - |
11/04 | 6 | 6 | 6 | 6 | +0.54% | 52,500 | - | -1.53% | - | - |
11/02 | 6 | 6 | 6 | 6 | -0.74% | 70,000 | - | -2.07% | - | - |
11/01 | 6 | 6 | 6 | 6 | -0.07% | 85,000 | - | -1.33% | - | - |
10/31 | 6 | 6 | 6 | 6 | -2.95% | 30,000 | - | -1.27% | - | - |
10/28 | 6 | 6 | 6 | 6 | -0.91% | 97,500 | - | +1.73% | - | - |
10/27 | 6 | 6 | 6 | 6 | +0.92% | 110,000 | - | +2.67% | - | - |
10/26 | 6 | 6 | 6 | 6 | -1.48% | 32,500 | - | +1.73% | - | - |
10/25 | 6 | 7 | 6 | 6 | +6.83% | 657,500 | - | +3.27% | - | - |
10/24 | 6 | 6 | 6 | 6 | +2.69% | 167,500 | - | -3.33% | - | - |
10/21 | 6 | 6 | 6 | 6 | -0.91% | 57,500 | - | -5.87% | - | - |
10/20 | 6 | 6 | 6 | 6 | +0.35% | 505,000 | - | -5% | - | - |
10/19 | 6 | 6 | 6 | 6 | -2.74% | 137,500 | - | -5.33% | - | - |
10/18 | 6 | 6 | 6 | 6 | +2.03% | 147,500 | - | -2.67% | - | - |
10/17 | 6 | 6 | 6 | 6 | +1.78% | 65,000 | - | -4.6% | - | - |
10/14 | 6 | 6 | 6 | 6 | -0.71% | 135,000 | - | -6.27% | - | - |
10/13 | 6 | 6 | 6 | 6 | -1.53% | 142,500 | - | -5.6% | - | - |
10/12 | 6 | 6 | 6 | 6 | -2.04% | 512,500 | - | -4.13% | - | - |
10/11 | 6 | 6 | 6 | 6 | -10.92% | 580,000 | - | -2.13% | - | - |
10/07 | 7 | 7 | 6 | 7 | -1.61% | 800,000 | - | +9.87% | - | - |
10/06 | 6 | 7 | 6 | 7 | +7.37% | 162,500 | - | +11.67% | - | - |
10/05 | 6 | 6 | 6 | 6 | +1.96% | 80,000 | - | +4% | - | - |
10/04 | 6 | 6 | 6 | 6 | +2% | 57,500 | - | +2% | - | - |
10/03 | 6 | 6 | 6 | 6 | +2.74% | 92,500 | - | 0% | - | - |
09/30 | 6 | 6 | 6 | 6 | +0.69% | 107,500 | - | -2.67% | - | - |
09/29 | 6 | 6 | 6 | 6 | +0.55% | 2,500 | - | -3.33% | - | - |
09/28 | 6 | 6 | 6 | 6 | +4.49% | 192,500 | - | -3.87% | - | - |
09/27 | 6 | 6 | 5 | 6 | -2.13% | 65,000 | - | -8% | - | - |
09/26 | 6 | 6 | 6 | 6 | -2.08% | 322,500 | - | -6% | - | - |
09/22 | 6 | 6 | 5 | 6 | +1.41% | 72,500 | - | -4% | - | - |
09/21 | 6 | 6 | 6 | 6 | -1.32% | 85,000 | - | -5.33% | - | - |
09/20 | 6 | 6 | 6 | 6 | +1.34% | 122,500 | - | -4.07% | - | - |
09/16 | 6 | 6 | 6 | 6 | +2.16% | 85,000 | - | -5.33% | - | - |
09/15 | 6 | 6 | 6 | 6 | -5.31% | 162,500 | - | -7.33% | - | - |
09/14 | 6 | 6 | 6 | 6 | -1.48% | 95,000 | - | -2.13% | - | - |
09/13 | 6 | 6 | 6 | 6 | -1.65% | 147,500 | - | -0.67% | - | - |
09/12 | 6 | 6 | 6 | 6 | +1% | 165,000 | - | +1% | - | - |
09/09 | 6 | 6 | 6 | 6 | +0.07% | 70,000 | - | 0% | - | - |
09/08 | 6 | 6 | 6 | 6 | -8.04% | 310,000 | - | -0.07% | - | - |
09/07 | 7 | 7 | 6 | 7 | +1.87% | 260,000 | - | +8.67% | - | - |
09/06 | 7 | 7 | 6 | 6 | -12.23% | 580,000 | - | +6.67% | - | - |
09/05 | 6 | 7 | 6 | 7 | +5.99% | 472,500 | - | +21.53% | - | - |
09/02 | 6 | 8 | 6 | 7 | +13.08% | 1,855,000 | - | +14.67% | - | - |
09/01 | 6 | 6 | 6 | 6 | +2.91% | 210,000 | - | +1.4% | - | - |
08/31 | 6 | 6 | 6 | 6 | -0.74% | 135,000 | 3億8182万 | -1.47% | 1.84 | 2.2 |
08/30 | 6 | 6 | 6 | 6 | -5.16% | 195,000 | - | -0.73% | - | - |
08/29 | 6 | 6 | 6 | 6 | +1.95% | 222,500 | - | +4.67% | - | - |
08/26 | 6 | 6 | 6 | 6 | -4.41% | 452,500 | - | +2.67% | - | - |
08/25 | 7 | 7 | 6 | 6 | -4.62% | 695,000 | - | +7.4% | - | - |
08/24 | 7 | 7 | 6 | 7 | +2.36% | 1,122,500 | - | +12.6% | - | - |
08/23 | 8 | 8 | 6 | 7 | -8.18% | 5,432,500 | - | +10% | - | - |
08/22 | 6 | 7 | 6 | 7 | +20.04% | 5,930,000 | - | +43.76% | - | - |
08/19 | 5 | 6 | 5 | 6 | +10.48% | 372,500 | - | +19.76% | - | - |
08/18 | 6 | 6 | 5 | 5 | +0.37% | 80,000 | - | +8.4% | - | - |
08/17 | 6 | 6 | 5 | 5 | -2.81% | 122,500 | - | +8% | - | - |
08/16 | 6 | 6 | 5 | 6 | +4.67% | 220,000 | - | +11.12% | - | - |
08/15 | 5 | 6 | 5 | 5 | +6.59% | 482,500 | - | +6.16% | - | - |
08/12 | 6 | 6 | 5 | 5 | -11.07% | 115,000 | - | -0.4% | - | - |
08/11 | 5 | 6 | 5 | 6 | +12% | 952,500 | - | +12% | - | - |
08/10 | 5 | 5 | 5 | 5 | +5.04% | 37,500 | - | 0% | - | - |
08/09 | 5 | 5 | 5 | 5 | 0% | 420,000 | - | -4.8% | - | - |
08/08 | 5 | 5 | 5 | 5 | -4.95% | 195,000 | - | -4.8% | - | - |
08/05 | 5 | 5 | 5 | 5 | -8.55% | 222,500 | - | +0.16% | - | - |
08/04 | 5 | 5 | 5 | 5 | -0.07% | 5,000 | - | +9.52% | - | - |
08/02 | 5 | 5 | 5 | 5 | +4.18% | 117,500 | - | +9.6% | - | - |
08/01 | 5 | 5 | 5 | 5 | -3.31% | 32,500 | - | +5.2% | - | - |
07/29 | 6 | 6 | 5 | 5 | -2.93% | 77,500 | - | +8.8% | - | - |
07/28 | 6 | 6 | 6 | 6 | -2.03% | 135,000 | - | +12.08% | - | - |
07/27 | 6 | 6 | 6 | 6 | -1.52% | 112,500 | - | +14.4% | - | - |
07/26 | 6 | 6 | 6 | 6 | +1.54% | 40,000 | - | +16.16% | - | - |
07/25 | 6 | 6 | 6 | 6 | +0.85% | 295,000 | - | +14.4% | - | - |
07/22 | 6 | 6 | 6 | 6 | +1.43% | 52,500 | - | +13.44% | - | - |
07/21 | 6 | 6 | 6 | 6 | -3.12% | 355,000 | - | +11.84% | - | - |
07/20 | 6 | 6 | 6 | 6 | +6.89% | 1,217,500 | - | +15.44% | - | - |
07/19 | 5 | 5 | 5 | 5 | +2.27% | 125,000 | - | +8% | - | - |
07/15 | 5 | 5 | 5 | 5 | +0.3% | 295,000 | - | +5.6% | - | - |
07/14 | 5 | 5 | 5 | 5 | -1.28% | 170,000 | - | +5.28% | - | - |
07/13 | 5 | 5 | 5 | 5 | -0.89% | 355,000 | - | +6.64% | - | - |
07/12 | 5 | 5 | 5 | 5 | -4.27% | 650,000 | - | +7.6% | - | - |
07/11 | 6 | 6 | 6 | 6 | -2.43% | 827,500 | - | +12.4% | - | - |
07/08 | 6 | 7 | 6 | 6 | -6.07% | 4,247,500 | - | +15.2% | - | - |
07/07 | 6 | 6 | 6 | 6 | +24.33% | 1,552,500 | - | +22.64% | - | - |
07/06 | 5 | 5 | 5 | 5 | +3.09% | 97,500 | - | -1.36% | - | - |
07/05 | 5 | 5 | 5 | 5 | -3.86% | 185,000 | - | -4.32% | - | - |