株価チャート
2011/08/05~2011/12/30
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→200 |
2011 |
12/30 | 22 | 22 | 22 | 22 | +0.71% | 307,200 | - | -3.53% | - | - |
12/29 | 22 | 22 | 22 | 22 | -1.74% | 262,400 | - | -4.21% | - | - |
12/28 | 22 | 23 | 22 | 22 | -3.63% | 550,400 | - | -2.51% | - | - |
12/27 | 23 | 23 | 23 | 23 | -0.4% | 262,400 | - | +1.15% | - | - |
12/26 | 23 | 23 | 23 | 23 | 0% | 384,000 | - | +1.56% | - | - |
12/22 | 23 | 23 | 23 | 23 | +1.7% | 441,600 | - | +1.56% | - | - |
12/21 | 23 | 23 | 23 | 23 | +1.31% | 249,600 | - | -0.14% | - | - |
12/20 | 22 | 23 | 22 | 23 | -1.96% | 940,800 | - | -1.43% | - | - |
12/19 | 23 | 23 | 22 | 23 | -0.6% | 947,200 | - | +0.54% | - | - |
12/16 | 23 | 24 | 23 | 23 | -1.39% | 678,400 | - | +1.15% | - | - |
12/15 | 23 | 24 | 23 | 24 | -0.33% | 390,400 | - | +2.58% | - | - |
12/14 | 24 | 24 | 24 | 24 | -0.79% | 249,600 | - | +2.92% | - | - |
12/13 | 24 | 24 | 24 | 24 | -0.13% | 192,000 | - | +3.74% | - | - |
12/12 | 24 | 24 | 24 | 24 | +1.93% | 198,400 | - | +3.87% | - | - |
12/09 | 24 | 24 | 23 | 23 | -2.6% | 1,075,200 | - | +1.9% | - | - |
12/08 | 24 | 24 | 24 | 24 | 0% | 51,200 | - | +4.62% | - | - |
12/07 | 24 | 24 | 24 | 24 | -0.9% | 268,800 | - | +4.62% | - | - |
12/06 | 25 | 25 | 24 | 24 | -1.4% | 332,800 | - | +5.57% | - | - |
12/05 | 24 | 25 | 24 | 25 | +3.01% | 640,000 | - | +7.07% | - | - |
12/02 | 24 | 24 | 24 | 24 | +0.72% | 217,600 | - | +3.94% | - | - |
12/01 | 24 | 24 | 23 | 24 | +2.64% | 940,800 | - | +7.88% | - | - |
11/30 | 24 | 24 | 23 | 23 | -1.33% | 492,800 | - | +5.11% | - | - |
11/29 | 23 | 24 | 23 | 23 | -0.66% | 1,088,000 | - | +6.53% | - | - |
11/28 | 23 | 24 | 23 | 24 | +1.34% | 1,491,200 | - | +7.24% | - | - |
11/25 | 23 | 23 | 23 | 23 | +2.05% | 979,200 | - | +5.82% | - | - |
11/24 | 22 | 23 | 22 | 23 | +1.88% | 435,200 | - | +3.69% | - | - |
11/22 | 22 | 23 | 22 | 22 | -1.17% | 294,400 | - | +1.78% | - | - |
11/21 | 22 | 23 | 22 | 23 | +0.35% | 307,200 | - | +2.98% | - | - |
11/18 | 23 | 23 | 23 | 23 | -2.69% | 249,600 | - | +2.63% | - | - |
11/17 | 22 | 23 | 22 | 23 | +4.8% | 608,000 | - | +5.47% | - | - |
11/16 | 23 | 23 | 22 | 22 | -4.06% | 409,600 | - | +0.64% | - | - |
11/15 | 23 | 24 | 23 | 23 | +0.96% | 576,000 | - | +4.9% | - | - |
11/14 | 23 | 23 | 23 | 23 | +1.6% | 838,400 | - | +3.91% | - | - |
11/11 | 22 | 23 | 22 | 23 | +5.11% | 921,600 | - | +2.27% | - | - |
11/10 | 21 | 22 | 21 | 21 | -0.72% | 646,400 | - | -2.7% | - | - |
11/09 | 21 | 22 | 21 | 22 | +0.73% | 160,000 | - | -1.99% | - | - |
11/08 | 22 | 22 | 21 | 21 | -1.44% | 320,000 | - | -2.7% | - | - |
11/07 | 22 | 22 | 22 | 22 | -0.36% | 128,000 | - | -1.28% | - | - |
11/04 | 22 | 22 | 22 | 22 | -0.36% | 364,800 | - | -5.23% | - | - |
11/02 | 22 | 22 | 22 | 22 | -0.71% | 512,000 | - | -4.89% | - | - |
11/01 | 22 | 22 | 22 | 22 | -2.35% | 396,800 | - | -4.21% | - | - |
10/31 | 22 | 23 | 22 | 23 | +1.55% | 352,000 | - | -1.9% | - | - |
10/28 | 22 | 22 | 22 | 22 | +0.85% | 595,200 | - | -3.4% | - | - |
10/27 | 22 | 22 | 21 | 22 | +1.95% | 256,000 | - | -4.21% | - | - |
10/26 | 22 | 22 | 21 | 22 | -2.19% | 563,200 | - | -6.05% | - | - |
10/25 | 22 | 22 | 22 | 22 | -0.56% | 652,800 | - | -7.94% | - | - |
10/24 | 22 | 22 | 22 | 22 | -0.07% | 217,600 | - | -7.42% | - | - |
10/21 | 23 | 23 | 22 | 22 | -1.52% | 390,400 | - | -7.36% | - | - |
10/20 | 22 | 23 | 22 | 23 | -1.5% | 268,800 | - | -5.92% | - | - |
10/19 | 22 | 23 | 22 | 23 | +2.09% | 320,000 | - | -4.49% | - | - |
10/18 | 23 | 23 | 22 | 22 | -2.31% | 608,000 | - | -6.45% | - | - |
10/17 | 24 | 24 | 23 | 23 | -1.93% | 377,600 | - | -8.06% | - | - |
10/14 | 23 | 24 | 23 | 23 | 0% | 384,000 | - | -6.25% | - | - |
10/13 | 23 | 23 | 23 | 23 | +1.01% | 416,000 | - | -6.25% | - | - |
10/12 | 23 | 23 | 23 | 23 | +1.64% | 563,200 | - | -7.19% | - | - |
10/11 | 23 | 23 | 23 | 23 | +1.46% | 748,800 | - | -8.69% | - | - |
10/07 | 22 | 23 | 22 | 23 | +0.91% | 275,200 | - | -10% | - | - |
10/06 | 22 | 23 | 22 | 22 | +0.85% | 358,400 | - | -10.81% | - | - |
10/05 | 22 | 22 | 22 | 22 | -1.12% | 467,200 | - | -11.56% | - | - |
10/04 | 23 | 23 | 22 | 22 | -2.65% | 928,000 | - | -10.56% | - | - |
10/03 | 23 | 23 | 23 | 23 | -1.67% | 390,400 | - | -11.66% | - | - |
09/30 | 24 | 25 | 23 | 23 | -1.64% | 627,200 | 54億3881万 | -10.16% | 15.07 | 2.1 |
09/29 | 24 | 24 | 23 | 24 | +1% | 569,600 | - | -8.65% | - | - |
09/28 | 25 | 25 | 23 | 24 | -3.34% | 614,400 | - | -9.56% | - | - |
09/27 | 24 | 25 | 24 | 24 | +0.45% | 736,000 | - | -6.43% | - | - |
09/26 | 26 | 26 | 24 | 24 | -7.13% | 915,200 | - | -6.85% | - | - |
09/22 | 26 | 26 | 26 | 26 | -1.53% | 294,400 | - | +0.3% | - | - |
09/21 | 26 | 27 | 26 | 26 | -0.59% | 134,400 | - | +1.86% | - | - |
09/20 | 27 | 27 | 26 | 27 | -0.53% | 172,800 | - | +2.46% | - | - |
09/16 | 26 | 27 | 26 | 27 | +0.29% | 140,800 | - | +3% | - | - |
09/15 | 27 | 27 | 27 | 27 | -0.06% | 166,400 | - | +2.7% | - | - |
09/14 | 27 | 27 | 26 | 27 | -0.98% | 480,000 | - | +2.76% | - | - |
09/13 | 27 | 27 | 27 | 27 | -0.46% | 627,200 | - | +3.79% | - | - |
09/12 | 27 | 27 | 27 | 27 | -1.98% | 838,400 | - | +8.44% | - | - |
09/09 | 26 | 28 | 26 | 28 | +5.99% | 1,248,000 | - | +10.63% | - | - |
09/08 | 25 | 26 | 25 | 26 | +3.86% | 544,000 | - | +4.38% | - | - |
09/07 | 25 | 26 | 25 | 25 | -0.68% | 281,600 | - | +0.5% | - | - |
09/06 | 25 | 25 | 25 | 25 | +0.37% | 300,800 | - | +1.19% | - | - |
09/05 | 26 | 26 | 25 | 25 | -3.41% | 211,200 | - | +0.81% | - | - |
09/02 | 26 | 26 | 26 | 26 | -1.18% | 320,000 | - | +4.38% | - | - |
09/01 | 26 | 26 | 26 | 26 | +1.81% | 313,600 | - | +5.63% | - | - |
08/31 | 25 | 26 | 25 | 26 | +2.53% | 736,000 | - | +3.75% | - | - |
08/30 | 25 | 25 | 25 | 25 | -0.67% | 268,800 | - | +1.19% | - | - |
08/29 | 25 | 25 | 25 | 25 | +1.88% | 275,200 | - | +1.88% | - | - |
08/26 | 25 | 25 | 25 | 25 | 0% | 352,000 | - | 0% | - | - |
08/25 | 25 | 25 | 25 | 25 | +0.31% | 89,600 | - | 0% | - | - |
08/24 | 25 | 25 | 25 | 25 | -0.31% | 441,600 | - | -0.31% | - | - |
08/23 | 25 | 25 | 25 | 25 | -2.44% | 377,600 | - | 0% | - | - |
08/22 | 25 | 26 | 25 | 26 | 0% | 224,000 | - | +2.5% | - | - |
08/19 | 25 | 26 | 25 | 26 | -2.03% | 569,600 | - | +2.5% | - | - |
08/18 | 26 | 26 | 26 | 26 | +1.58% | 723,200 | - | +4.63% | - | - |
08/17 | 25 | 26 | 25 | 26 | +1.1% | 236,800 | - | +3% | - | - |
08/16 | 25 | 25 | 25 | 25 | +5.16% | 281,600 | - | +1.88% | - | - |
08/15 | 24 | 24 | 24 | 24 | +0.58% | 121,600 | - | -3.13% | - | - |
08/12 | 24 | 25 | 24 | 24 | +0.06% | 115,200 | - | -3.69% | - | - |
08/11 | 24 | 24 | 24 | 24 | -0.65% | 70,400 | - | -3.75% | - | - |
08/10 | 24 | 24 | 24 | 24 | +0.98% | 83,200 | - | -3.13% | - | - |
08/09 | 23 | 24 | 23 | 24 | 0% | 1,081,600 | - | -7.75% | - | - |
08/08 | 23 | 25 | 23 | 24 | -2.23% | 550,400 | - | -7.75% | - | - |
08/05 | 24 | 25 | 24 | 25 | -1.75% | 819,200 | - | -5.65% | - | - |