株価チャート
2011/03/03～2011/07/29
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 |
|---|
| 2015 | 2/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→200 |
| 2011 |
| 07/29 | 47 | 48 | 45 | 46 | -5.37% | 27,600 | - | -8.45% | - | - |
| 07/28 | 48 | 48 | 48 | 48 | -3.2% | 7,200 | - | -3.25% | - | - |
| 07/27 | 49 | 50 | 49 | 50 | -0.05% | 7,200 | - | -0.05% | - | - |
| 07/26 | 49 | 50 | 49 | 50 | +2.67% | 8,400 | - | 0% | - | - |
| 07/25 | 49 | 50 | 49 | 49 | -2.11% | 3,600 | - | -2.6% | - | - |
| 07/22 | 50 | 50 | 48 | 50 | +0.71% | 2,000 | - | -0.5% | - | - |
| 07/21 | 48 | 49 | 48 | 49 | +1.86% | 8,800 | - | -1.2% | - | - |
| 07/20 | 48 | 49 | 48 | 49 | -1.77% | 20,400 | - | -3% | - | - |
| 07/19 | 48 | 49 | 48 | 49 | +2.49% | 18,800 | - | -1.25% | - | - |
| 07/15 | 49 | 49 | 48 | 48 | -2.77% | 9,200 | - | -3.65% | - | - |
| 07/14 | 49 | 50 | 49 | 50 | +1.64% | 6,000 | - | -0.9% | - | - |
| 07/13 | 49 | 50 | 49 | 49 | -3.18% | 18,400 | - | -2.5% | - | - |
| 07/12 | 51 | 51 | 50 | 50 | -0.2% | 35,600 | - | +0.7% | - | - |
| 07/11 | 50 | 51 | 50 | 50 | +0.55% | 7,600 | - | +0.9% | - | - |
| 07/08 | 50 | 50 | 50 | 50 | +0.1% | 23,600 | - | +2.4% | - | - |
| 07/07 | 50 | 50 | 50 | 50 | -0.5% | 7,200 | - | +2.3% | - | - |
| 07/06 | 50 | 50 | 50 | 50 | -0.2% | 12,000 | - | +2.81% | - | - |
| 07/05 | 51 | 51 | 50 | 50 | -0.3% | 4,800 | - | +3.01% | - | - |
| 07/04 | 50 | 51 | 50 | 51 | +1.91% | 18,400 | - | +3.32% | - | - |
| 07/01 | 50 | 50 | 50 | 50 | -2.45% | 2,000 | - | +1.38% | - | - |
| 06/30 | 51 | 51 | 49 | 51 | -0.39% | 5,600 | - | +3.93% | - | - |
| 06/29 | 49 | 52 | 49 | 51 | +5.09% | 20,000 | - | +4.34% | - | - |
| 06/28 | 49 | 50 | 49 | 49 | -1.82% | 18,000 | - | +1.35% | - | - |
| 06/27 | 49 | 50 | 48 | 50 | -0.65% | 18,800 | - | +1.12% | - | - |
| 06/24 | 49 | 50 | 48 | 50 | +1.94% | 10,800 | - | +1.79% | - | - |
| 06/23 | 50 | 50 | 49 | 49 | -1.9% | 12,800 | - | -0.15% | - | - |
| 06/22 | 49 | 51 | 49 | 50 | -2.21% | 6,400 | - | +1.79% | - | - |
| 06/21 | 50 | 51 | 49 | 51 | +2% | 7,600 | - | +4.08% | - | - |
| 06/20 | 51 | 51 | 49 | 50 | 0% | 12,400 | - | +2.04% | - | - |
| 06/17 | 51 | 52 | 49 | 50 | -1.72% | 13,600 | - | +4.17% | - | - |
| 06/16 | 48 | 53 | 48 | 51 | +4.36% | 30,400 | - | +5.99% | - | - |
| 06/15 | 48 | 49 | 48 | 49 | +0.52% | 19,600 | - | +1.56% | - | - |
| 06/14 | 49 | 49 | 47 | 49 | -2.76% | 31,200 | - | +1.04% | - | - |
| 06/13 | 51 | 51 | 49 | 50 | -0.25% | 18,000 | - | +6.12% | - | - |
| 06/10 | 48 | 50 | 48 | 50 | +4.99% | 32,000 | - | +6.38% | - | - |
| 06/09 | 47 | 48 | 46 | 48 | +2.36% | 9,600 | - | +1.33% | - | - |
| 06/08 | 46 | 47 | 45 | 47 | +0.7% | 22,000 | - | -1.01% | - | - |
| 06/07 | 45 | 46 | 44 | 46 | +0.43% | 24,800 | - | +0.43% | - | - |
| 06/06 | 47 | 47 | 46 | 46 | -3.11% | 12,400 | - | 0% | - | - |
| 06/03 | 47 | 48 | 46 | 47 | +1.01% | 7,200 | - | +3.21% | - | - |
| 06/02 | 46 | 47 | 46 | 47 | -0.74% | 2,400 | - | +2.17% | - | - |
| 06/01 | 46 | 47 | 46 | 47 | +0.74% | 15,600 | - | +2.93% | - | - |
| 05/31 | 47 | 47 | 46 | 47 | 0% | 15,600 | - | +4.44% | - | - |
| 05/30 | 47 | 47 | 46 | 47 | +1.35% | 24,800 | - | +4.44% | - | - |
| 05/27 | 48 | 48 | 46 | 46 | -4.08% | 26,400 | - | +3.06% | - | - |
| 05/26 | 48 | 48 | 46 | 48 | +2.27% | 14,800 | - | +7.44% | - | - |
| 05/25 | 52 | 53 | 46 | 47 | -11.39% | 74,400 | - | +5.06% | - | - |
| 05/24 | 53 | 53 | 51 | 53 | -0.09% | 7,200 | - | +21.25% | - | - |
| 05/23 | 53 | 53 | 51 | 53 | -0.56% | 23,600 | - | +21.36% | - | - |
| 05/20 | 49 | 54 | 49 | 54 | +6.39% | 36,400 | - | +24.88% | - | - |
| 05/19 | 50 | 58 | 45 | 50 | +4.4% | 160,000 | - | +17.38% | - | - |
| 05/18 | 43 | 49 | 42 | 48 | +10.64% | 58,000 | - | +12.44% | - | - |
| 05/17 | 44 | 44 | 41 | 44 | -2.29% | 49,200 | - | +4.05% | - | - |
| 05/16 | 46 | 47 | 43 | 45 | -12.3% | 197,600 | - | +6.49% | - | - |
| 05/13 | 43 | 51 | 43 | 51 | +24.39% | 127,600 | - | +21.43% | - | - |
| 05/12 | 41 | 42 | 41 | 41 | -1.8% | 9,200 | - | -2.38% | - | - |
| 05/11 | 42 | 42 | 40 | 42 | -0.12% | 16,400 | - | -0.6% | - | - |
| 05/10 | 42 | 42 | 40 | 42 | -1.65% | 14,400 | - | -0.48% | - | - |
| 05/09 | 42 | 43 | 41 | 43 | +2.22% | 12,000 | - | +1.19% | - | - |
| 05/06 | 42 | 42 | 40 | 42 | -0.36% | 18,000 | - | -1.01% | - | - |
| 05/02 | 42 | 42 | 40 | 42 | -0.36% | 22,400 | - | -2.97% | - | - |
| 04/28 | 42 | 42 | 42 | 42 | +1.52% | 1,200 | - | -2.62% | - | - |
| 04/27 | 42 | 42 | 40 | 41 | -1.67% | 16,800 | - | -4.07% | - | - |
| 04/26 | 42 | 43 | 41 | 42 | -0.65% | 10,000 | - | -2.44% | - | - |
| 04/25 | 42 | 42 | 41 | 42 | +1.14% | 11,200 | - | -1.8% | - | - |
| 04/22 | 41 | 42 | 41 | 42 | -0.54% | 5,600 | - | -2.91% | - | - |
| 04/21 | 42 | 42 | 42 | 42 | -0.3% | 2,400 | - | -2.38% | - | - |
| 04/20 | 42 | 42 | 42 | 42 | +1.75% | 4,000 | - | -2.09% | - | - |
| 04/19 | 41 | 42 | 41 | 41 | +1.53% | 12,000 | - | -3.78% | - | - |
| 04/18 | 42 | 42 | 41 | 41 | -2.4% | 12,800 | - | -5.23% | - | - |
| 04/15 | 42 | 42 | 41 | 42 | -1.76% | 13,200 | - | -5.11% | - | - |
| 04/14 | 43 | 43 | 43 | 43 | 0% | 2,400 | - | -3.41% | - | - |
| 04/13 | 42 | 43 | 42 | 43 | +1.19% | 4,400 | - | -3.41% | - | - |
| 04/12 | 42 | 42 | 41 | 42 | -1.35% | 2,800 | - | -6.67% | - | - |
| 04/11 | 43 | 43 | 41 | 43 | +0.29% | 17,200 | - | -5.39% | - | - |
| 04/08 | 41 | 42 | 41 | 42 | -0.53% | 6,400 | - | -7.72% | - | - |
| 04/07 | 43 | 43 | 42 | 43 | -1.1% | 2,000 | - | -7.23% | - | - |
| 04/06 | 42 | 43 | 40 | 43 | -0.23% | 66,400 | - | -8.19% | - | - |
| 04/05 | 43 | 43 | 40 | 43 | +0.06% | 10,000 | - | -7.98% | - | - |
| 04/04 | 44 | 44 | 43 | 43 | -0.63% | 6,000 | - | -8.03% | - | - |
| 04/01 | 44 | 44 | 43 | 44 | 0% | 4,800 | - | -9.38% | - | - |
| 03/31 | 45 | 45 | 43 | 44 | -0.57% | 28,400 | - | -9.38% | - | - |
| 03/30 | 43 | 45 | 43 | 44 | -1.57% | 7,200 | - | -10.71% | - | - |
| 03/29 | 43 | 45 | 43 | 44 | -0.67% | 16,400 | - | -9.29% | - | - |
| 03/28 | 44 | 45 | 43 | 45 | +0.73% | 6,400 | - | -10.5% | - | - |
| 03/25 | 45 | 46 | 43 | 44 | +0.23% | 40,800 | - | -11.15% | - | - |
| 03/24 | 44 | 44 | 43 | 44 | +1.9% | 16,000 | - | -13.09% | - | - |
| 03/23 | 47 | 47 | 44 | 44 | -0.57% | 53,200 | - | -14.71% | - | - |
| 03/22 | 47 | 49 | 44 | 44 | -0.51% | 18,400 | - | -15.87% | - | - |
| 03/18 | 42 | 44 | 42 | 44 | +5.01% | 20,400 | - | -15.43% | - | - |
| 03/17 | 39 | 42 | 39 | 42 | -0.12% | 10,800 | - | -20.99% | - | - |
| 03/16 | 34 | 42 | 34 | 42 | +13.39% | 77,600 | - | -20.9% | - | - |
| 03/15 | 37 | 37 | 37 | 37 | -21.29% | 45,200 | - | -31.53% | - | - |
| 03/14 | 42 | 49 | 42 | 47 | -13.41% | 83,600 | - | -14.59% | - | - |
| 03/11 | 52 | 55 | 52 | 54 | +2.36% | 18,400 | - | -1.36% | - | - |
| 03/10 | 52 | 53 | 52 | 53 | +0.09% | 8,000 | - | -3.64% | - | - |
| 03/09 | 53 | 53 | 52 | 53 | -0.05% | 23,200 | - | -3.73% | - | - |
| 03/07 | 53 | 53 | 52 | 53 | -0.19% | 16,800 | - | -3.68% | - | - |
| 03/04 | 52 | 53 | 52 | 53 | +0.14% | 20,000 | - | -3.5% | - | - |
| 03/03 | 54 | 54 | 53 | 53 | +1.44% | 5,200 | - | -3.64% | - | - |
