株価チャート
2011/08/04～2011/12/30
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2011 |
| 12/30 | 63 | 70 | 61 | 70 | +8.91% | 8,400 | - | +12.42% | - | - |
| 12/28 | 61 | 66 | 61 | 64 | 0% | 7,900 | - | +3.23% | - | - |
| 12/27 | 63 | 64 | 62 | 64 | +0.47% | 2,700 | - | +3.23% | - | - |
| 12/26 | 62 | 68 | 61 | 64 | -1.09% | 36,900 | - | +4.43% | - | - |
| 12/22 | 64 | 65 | 62 | 64 | -1.68% | 9,200 | - | +5.57% | - | - |
| 12/21 | 65 | 67 | 64 | 66 | -2.24% | 22,700 | - | +7.38% | - | - |
| 12/20 | 66 | 67 | 64 | 67 | -2.19% | 5,600 | - | +9.84% | - | - |
| 12/19 | 68 | 69 | 66 | 69 | +0.74% | 9,200 | - | +14.17% | - | - |
| 12/16 | 68 | 68 | 65 | 68 | 0% | 18,200 | - | +13.33% | - | - |
| 12/15 | 65 | 68 | 62 | 68 | +1.19% | 25,700 | - | +13.33% | - | - |
| 12/14 | 75 | 75 | 66 | 67 | -4% | 60,200 | - | +12% | - | - |
| 12/13 | 60 | 70 | 60 | 70 | +16.67% | 139,500 | - | +16.67% | - | - |
| 12/12 | 61 | 61 | 57 | 60 | +1.01% | 13,700 | - | +1.69% | - | - |
| 12/09 | 58 | 60 | 58 | 59 | +1.71% | 3,300 | - | -1% | - | - |
| 12/08 | 59 | 60 | 58 | 58 | -2.34% | 3,200 | - | -2.67% | - | - |
| 12/07 | 60 | 60 | 58 | 60 | +1.01% | 5,600 | - | -0.33% | - | - |
| 12/06 | 59 | 61 | 59 | 59 | +0.85% | 8,600 | - | -1.33% | - | - |
| 12/05 | 58 | 61 | 58 | 59 | -0.51% | 12,300 | - | -2.17% | - | - |
| 12/02 | 58 | 59 | 57 | 59 | +1.37% | 7,500 | - | -3.28% | - | - |
| 12/01 | 58 | 59 | 57 | 58 | +0.52% | 6,100 | - | -4.59% | - | - |
| 11/30 | 57 | 58 | 57 | 58 | -1.36% | 2,000 | - | -5.08% | - | - |
| 11/29 | 57 | 60 | 56 | 59 | +1.56% | 9,300 | - | -5.32% | - | - |
| 11/28 | 58 | 58 | 55 | 58 | 0% | 9,100 | - | -6.77% | - | - |
| 11/25 | 53 | 58 | 53 | 58 | +8.85% | 16,900 | - | -6.77% | - | - |
| 11/24 | 55 | 55 | 53 | 53 | -5.35% | 12,700 | - | -14.35% | - | - |
| 11/22 | 58 | 60 | 54 | 56 | -3.11% | 7,800 | - | -10.95% | - | - |
| 11/21 | 56 | 58 | 56 | 58 | -1.86% | 7,500 | - | -8.1% | - | - |
| 11/18 | 58 | 59 | 58 | 59 | +1.55% | 16,500 | - | -7.81% | - | - |
| 11/17 | 58 | 65 | 54 | 58 | -1.19% | 34,200 | - | -9.22% | - | - |
| 11/16 | 58 | 59 | 58 | 59 | -1.84% | 1,900 | - | -8.13% | - | - |
| 11/15 | 60 | 60 | 58 | 60 | -0.66% | 23,000 | - | -6.41% | - | - |
| 11/14 | 61 | 62 | 60 | 60 | -1.63% | 10,200 | - | -5.78% | - | - |
| 11/11 | 62 | 65 | 61 | 61 | -1.92% | 7,700 | - | -5.69% | - | - |
| 11/10 | 63 | 63 | 62 | 63 | -1.11% | 11,300 | - | -3.85% | - | - |
| 11/09 | 63 | 63 | 63 | 63 | +0.16% | 600 | - | -2.77% | - | - |
| 11/08 | 64 | 64 | 63 | 63 | -0.63% | 8,000 | - | -2.92% | - | - |
| 11/07 | 68 | 68 | 63 | 64 | -6.62% | 17,200 | - | -2.31% | - | - |
| 11/04 | 67 | 68 | 65 | 68 | +1.49% | 6,200 | - | +4.62% | - | - |
| 11/02 | 62 | 67 | 62 | 67 | +3.55% | 17,700 | - | +3.08% | - | - |
| 11/01 | 64 | 67 | 63 | 65 | +1.41% | 19,600 | - | -0.46% | - | - |
| 10/31 | 64 | 66 | 62 | 64 | +0.16% | 16,700 | - | -1.85% | - | - |
| 10/28 | 64 | 65 | 64 | 64 | +0.16% | 5,100 | - | -2% | - | - |
| 10/27 | 65 | 65 | 63 | 64 | -2.45% | 3,400 | - | -2.15% | - | - |
| 10/26 | 65 | 65 | 65 | 65 | +0.15% | 5,300 | - | -1.21% | - | - |
| 10/25 | 65 | 66 | 65 | 65 | -0.46% | 8,500 | - | -1.36% | - | - |
| 10/24 | 65 | 66 | 65 | 65 | +0.62% | 9,000 | - | -0.91% | - | - |
| 10/21 | 66 | 66 | 65 | 65 | -1.07% | 2,700 | - | -1.52% | - | - |
| 10/20 | 66 | 67 | 65 | 66 | -0.61% | 5,300 | - | -0.45% | - | - |
| 10/19 | 66 | 67 | 66 | 66 | +0.76% | 6,700 | - | -1.34% | - | - |
| 10/18 | 65 | 66 | 65 | 66 | -2.67% | 5,600 | - | -2.09% | - | - |
| 10/17 | 66 | 68 | 65 | 67 | +4.5% | 4,200 | - | +0.6% | - | - |
| 10/14 | 65 | 66 | 64 | 65 | +0.78% | 13,800 | - | -3.73% | - | - |
| 10/13 | 64 | 65 | 63 | 64 | -0.16% | 6,800 | - | -5.88% | - | - |
| 10/12 | 64 | 64 | 62 | 64 | +0.16% | 3,300 | - | -5.74% | - | - |
| 10/11 | 66 | 69 | 63 | 64 | -1.84% | 38,700 | - | -5.88% | - | - |
| 10/07 | 65 | 67 | 65 | 65 | -1.66% | 3,100 | - | -5.51% | - | - |
| 10/06 | 65 | 67 | 65 | 66 | +1.07% | 1,800 | - | -3.91% | - | - |
| 10/05 | 65 | 70 | 65 | 66 | +1.39% | 6,000 | - | -6.29% | - | - |
| 10/04 | 64 | 65 | 64 | 65 | +0.47% | 2,700 | - | -7.57% | - | - |
| 10/03 | 65 | 65 | 64 | 64 | -2.42% | 1,200 | - | -9.3% | - | - |
| 09/30 | 66 | 67 | 66 | 66 | -2.51% | 14,200 | 8億2245万 | -7.04% | - | 0.17 |
| 09/29 | 65 | 68 | 65 | 68 | +2.58% | 2,600 | - | -5.97% | - | - |
| 09/28 | 66 | 68 | 66 | 66 | +2.96% | 5,000 | - | -8.33% | - | - |
| 09/27 | 64 | 67 | 64 | 64 | +0.63% | 6,500 | - | -10.97% | - | - |
| 09/26 | 68 | 68 | 62 | 64 | -5.07% | 10,200 | - | -12.74% | - | - |
| 09/22 | 69 | 71 | 67 | 67 | -3.45% | 17,500 | - | -9.32% | - | - |
| 09/21 | 71 | 71 | 69 | 70 | -0.71% | 1,000 | - | -6.08% | - | - |
| 09/20 | 71 | 71 | 69 | 70 | -1.69% | 3,500 | - | -6.67% | - | - |
| 09/16 | 70 | 71 | 69 | 71 | +1.86% | 5,800 | - | -5.07% | - | - |
| 09/15 | 69 | 70 | 67 | 70 | +1.45% | 7,200 | - | -8.03% | - | - |
| 09/14 | 68 | 69 | 67 | 69 | -0.14% | 4,900 | - | -9.34% | - | - |
| 09/13 | 69 | 69 | 67 | 69 | -0.72% | 17,500 | - | -9.21% | - | - |
| 09/12 | 71 | 71 | 67 | 70 | -2.8% | 12,400 | - | -8.55% | - | - |
| 09/09 | 72 | 73 | 71 | 72 | -3.12% | 1,900 | - | -7.14% | - | - |
| 09/08 | 72 | 75 | 71 | 74 | -0.14% | 4,300 | - | -4.16% | - | - |
| 09/07 | 72 | 74 | 67 | 74 | +4.08% | 14,900 | - | -4.03% | - | - |
| 09/06 | 73 | 86 | 66 | 71 | -0.56% | 92,500 | - | -7.79% | - | - |
| 09/05 | 70 | 73 | 69 | 71 | -5.18% | 45,900 | - | -8.46% | - | - |
| 09/02 | 80 | 81 | 75 | 75 | -3.46% | 21,000 | - | -3.46% | - | - |
| 09/01 | 78 | 78 | 78 | 78 | +1.3% | 5,900 | - | -1.27% | - | - |
| 08/31 | 80 | 80 | 77 | 77 | 0% | 16,200 | - | -2.53% | - | - |
| 08/30 | 76 | 77 | 76 | 77 | -2.41% | 1,800 | - | -2.53% | - | - |
| 08/29 | 78 | 79 | 78 | 79 | +4.78% | 2,900 | - | -0.13% | - | - |
| 08/26 | 78 | 78 | 75 | 75 | -3.21% | 2,200 | - | -5.88% | - | - |
| 08/25 | 78 | 78 | 75 | 78 | +0.52% | 2,900 | - | -2.75% | - | - |
| 08/24 | 76 | 78 | 75 | 77 | +5.74% | 7,800 | - | -3.25% | - | - |
| 08/23 | 75 | 75 | 72 | 73 | -4.19% | 4,200 | - | -8.5% | - | - |
| 08/22 | 75 | 76 | 75 | 76 | -1.67% | 4,300 | - | -5.68% | - | - |
| 08/19 | 80 | 80 | 78 | 78 | -5.24% | 6,200 | - | -4.07% | - | - |
| 08/18 | 78 | 82 | 78 | 82 | +2.5% | 11,200 | - | 0% | - | - |
| 08/17 | 79 | 80 | 78 | 80 | -0.5% | 9,200 | - | -2.44% | - | - |
| 08/16 | 82 | 83 | 78 | 80 | +0.5% | 16,900 | - | -1.95% | - | - |
| 08/15 | 83 | 83 | 80 | 80 | -2.68% | 14,900 | - | -3.61% | - | - |
| 08/12 | 82 | 82 | 80 | 82 | +0.24% | 2,500 | - | -0.96% | - | - |
| 08/11 | 82 | 82 | 77 | 82 | +9.33% | 21,100 | - | -1.2% | - | - |
| 08/10 | 73 | 75 | 73 | 75 | +4.9% | 9,000 | - | -10.71% | - | - |
| 08/09 | 70 | 75 | 70 | 72 | -4.03% | 26,700 | - | -14.88% | - | - |
| 08/08 | 71 | 75 | 71 | 75 | -5.22% | 32,400 | - | -12.35% | - | - |
| 08/05 | 81 | 81 | 79 | 79 | -2.96% | 10,800 | - | -8.6% | - | - |
| 08/04 | 81 | 81 | 81 | 81 | -0.86% | 2,700 | - | -5.81% | - | - |
