株価チャート
2011/04/07～2011/08/31
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 |
|---|
| 2024 | 8/1, 株式併合 10→1 |
| 2019 | 4/9, 株式併合 10→1 |
| 2014 | 1/22, 株式併合 1.01→1 |
| 2013 | 10/21, 株式分割 1→1.158 |
| 2013 | 7/23, 株式併合 1.01→1 |
| 2013 | 5/1, 株式分割 1→1.881 |
| 2013 | 3/1, 株式分割 1→100 |
| 2011 |
| 08/31 | 3,332 | 3,495 | 3,332 | 3,356 | 0% | 453 | 11億6980万 | -3.46% | 6.32 | 4.54 |
| 08/30 | 3,356 | 3,486 | 3,262 | 3,356 | -1.5% | 491 | - | -3.93% | - | - |
| 08/29 | 3,491 | 3,491 | 3,337 | 3,407 | -1.88% | 88 | - | -2.97% | - | - |
| 08/26 | 3,449 | 3,631 | 3,426 | 3,472 | +4.93% | 3,233 | - | -1.3% | - | - |
| 08/25 | 3,351 | 3,351 | 3,309 | 3,309 | -2.74% | 17 | - | -6.13% | - | - |
| 08/24 | 3,421 | 3,426 | 3,202 | 3,402 | +3.11% | 519 | - | -3.84% | - | - |
| 08/23 | 3,388 | 3,388 | 3,290 | 3,300 | -2.88% | 129 | - | -7.05% | - | - |
| 08/22 | 3,356 | 3,472 | 3,309 | 3,398 | -2.15% | 378 | - | -4.64% | - | - |
| 08/19 | 3,332 | 3,472 | 3,193 | 3,472 | -0.93% | 360 | - | -2.82% | - | - |
| 08/18 | 3,444 | 3,570 | 3,435 | 3,505 | +0.67% | 487 | - | -2.18% | - | - |
| 08/17 | 3,323 | 3,481 | 3,323 | 3,481 | +0.54% | 144 | - | -3.21% | - | - |
| 08/16 | 3,309 | 3,463 | 3,286 | 3,463 | +2.48% | 307 | - | -4.76% | - | - |
| 08/15 | 3,356 | 3,402 | 3,286 | 3,379 | +1.26% | 695 | - | -8.21% | - | - |
| 08/12 | 3,463 | 3,463 | 3,328 | 3,337 | -2.85% | 328 | - | -10.58% | - | - |
| 08/11 | 3,435 | 3,495 | 3,276 | 3,435 | -4.29% | 678 | - | -8.57% | - | - |
| 08/10 | 3,402 | 3,589 | 3,356 | 3,589 | +4.34% | 991 | - | -4.78% | - | - |
| 08/09 | 3,206 | 3,440 | 3,123 | 3,440 | -3.28% | 1,815 | - | -8.77% | - | - |
| 08/08 | 3,589 | 3,659 | 3,467 | 3,556 | -1.68% | 631 | - | -5.9% | - | - |
| 08/05 | 3,477 | 3,635 | 3,477 | 3,617 | -1.9% | 940 | - | -4.55% | - | - |
| 08/04 | 3,528 | 3,868 | 3,528 | 3,687 | +2.86% | 1,972 | - | -2.83% | - | - |
| 08/03 | 3,542 | 3,612 | 3,495 | 3,584 | -0.9% | 2,467 | - | -5.91% | - | - |
| 08/02 | 3,481 | 3,635 | 3,481 | 3,617 | +2.11% | 281 | - | -5.22% | - | - |
| 08/01 | 3,430 | 3,654 | 3,426 | 3,542 | +1.33% | 2,753 | - | -7.32% | - | - |
| 07/29 | 3,551 | 3,598 | 3,458 | 3,495 | -5.9% | 1,326 | - | -8.93% | - | - |
| 07/28 | 3,682 | 3,724 | 3,575 | 3,714 | -1.36% | 2,015 | - | -3.39% | - | - |
| 07/27 | 3,677 | 3,780 | 3,621 | 3,766 | -1.34% | 1,811 | - | -2.37% | - | - |
| 07/26 | 3,645 | 3,845 | 3,528 | 3,817 | +6.78% | 4,047 | - | -1.16% | - | - |
| 07/25 | 3,500 | 3,649 | 3,472 | 3,575 | -2.29% | 738 | - | -7.63% | - | - |
| 07/22 | 3,589 | 3,659 | 3,440 | 3,659 | +1.29% | 2,109 | - | -6.36% | - | - |
| 07/21 | 3,561 | 3,668 | 3,547 | 3,612 | -2.39% | 2,952 | - | -8.53% | - | - |
| 07/20 | 3,724 | 3,724 | 3,603 | 3,701 | +1.53% | 738 | - | -8.06% | - | - |
| 07/19 | 3,705 | 3,812 | 3,598 | 3,645 | +0.26% | 1,701 | - | -11.06% | - | - |
| 07/15 | 3,738 | 3,756 | 3,556 | 3,635 | -2.5% | 2,156 | - | -12.36% | - | - |
| 07/14 | 3,882 | 3,910 | 3,659 | 3,728 | -3.03% | 3,993 | - | -10.87% | - | - |
| 07/13 | 3,915 | 3,985 | 3,808 | 3,845 | -14.06% | 11,829 | - | -8.91% | - | - |
| 07/12 | 4,386 | 4,563 | 4,339 | 4,474 | -2.44% | 2,459 | - | +5.87% | - | - |
| 07/11 | 4,474 | 4,614 | 4,390 | 4,586 | -1.5% | 7,630 | - | +9.17% | - | - |
| 07/08 | 4,092 | 4,661 | 4,087 | 4,656 | +17.53% | 15,067 | - | +11.39% | - | - |
| 07/07 | 3,738 | 4,008 | 3,728 | 3,962 | +6.25% | 1,635 | - | -4.03% | - | - |
| 07/06 | 3,607 | 3,728 | 3,603 | 3,728 | +3.49% | 569 | - | -8.75% | - | - |
| 07/05 | 3,523 | 3,673 | 3,500 | 3,603 | -1.65% | 3,562 | - | -11.09% | - | - |
| 07/04 | 3,733 | 3,738 | 3,640 | 3,663 | -3.68% | 1,124 | - | -8.99% | - | - |
| 07/01 | 3,817 | 3,822 | 3,714 | 3,803 | +1.49% | 1,817 | - | -4.76% | - | - |
| 06/30 | 4,078 | 4,078 | 3,705 | 3,747 | -7.8% | 3,431 | - | -5.16% | - | - |
| 06/29 | 3,975 | 4,414 | 3,808 | 4,064 | +7.92% | 10,233 | - | +3.7% | - | - |
| 06/28 | 3,770 | 3,775 | 3,687 | 3,766 | -0.12% | 2,032 | - | -2.42% | - | - |
| 06/27 | 3,728 | 3,864 | 3,724 | 3,770 | -4.15% | 2,021 | - | -1.27% | - | - |
| 06/24 | 3,738 | 4,031 | 3,728 | 3,934 | +7.24% | 3,875 | - | +4.14% | - | - |
| 06/23 | 3,831 | 3,831 | 3,519 | 3,668 | -9.02% | 4,463 | - | -2.09% | - | - |
| 06/22 | 3,948 | 4,241 | 3,892 | 4,031 | +3.97% | 3,905 | - | +8.37% | - | - |
| 06/21 | 4,083 | 4,097 | 3,817 | 3,878 | -3.37% | 3,135 | - | +5.92% | - | - |
| 06/20 | 4,236 | 4,283 | 3,962 | 4,013 | -11.15% | 4,070 | - | +11.62% | - | - |
| 06/17 | 4,572 | 4,609 | 4,334 | 4,516 | -3.87% | 4,268 | - | +28.63% | - | - |
| 06/16 | 5,173 | 5,192 | 4,665 | 4,698 | -14.58% | 5,403 | - | +37.97% | - | - |
| 06/15 | 5,406 | 5,882 | 5,155 | 5,500 | -0.84% | 7,699 | - | +67.01% | - | - |
| 06/14 | 5,173 | 5,583 | 4,945 | 5,546 | +13.33% | 8,130 | - | +76.29% | - | - |
| 06/13 | 4,451 | 5,080 | 4,428 | 4,894 | +8.7% | 7,741 | - | +63.45% | - | - |
| 06/10 | 4,959 | 5,593 | 4,446 | 4,502 | -3.78% | 18,041 | - | +56.98% | - | - |
| 06/09 | 4,101 | 4,679 | 4,008 | 4,679 | +17.56% | 8,997 | - | +69.72% | - | - |
| 06/08 | 3,920 | 4,031 | 3,705 | 3,980 | +3.39% | 3,186 | - | +50.65% | - | - |
| 06/07 | 3,775 | 4,031 | 3,495 | 3,850 | -5.06% | 4,858 | - | +50.73% | - | - |
| 06/06 | 3,845 | 4,055 | 3,845 | 4,055 | +20.83% | 13,663 | - | +63.96% | - | - |
| 06/03 | 2,936 | 3,360 | 2,913 | 3,356 | +15.38% | 3,306 | - | +40.7% | - | - |
| 06/02 | 2,927 | 2,959 | 2,862 | 2,908 | +0.97% | 176 | - | +25.08% | - | - |
| 06/01 | 2,922 | 3,011 | 2,806 | 2,880 | -1.44% | 324 | - | +26.33% | - | - |
| 05/31 | 2,792 | 2,978 | 2,726 | 2,922 | +1.95% | 1,069 | 10億1870万 | +30.63% | 5.5 | 3.96 |
| 05/30 | 2,680 | 2,890 | 2,680 | 2,866 | +4.24% | 1,058 | - | +30.64% | - | - |
| 05/27 | 3,029 | 3,123 | 2,689 | 2,750 | -7.09% | 3,418 | - | +28.25% | - | - |
| 05/26 | 2,582 | 3,020 | 2,377 | 2,959 | +15.66% | 4,360 | - | +40.99% | - | - |
| 05/25 | 2,759 | 2,796 | 2,372 | 2,559 | -7.11% | 2,907 | - | +25% | - | - |
| 05/24 | 2,796 | 2,913 | 2,610 | 2,754 | +1.2% | 2,249 | - | +36.7% | - | - |
| 05/23 | 3,123 | 3,169 | 2,722 | 2,722 | -14.12% | 4,961 | - | +38.73% | - | - |
| 05/20 | 3,253 | 3,481 | 2,843 | 3,169 | +4.94% | 10,844 | - | +65.93% | - | - |
| 05/19 | 2,507 | 3,020 | 2,507 | 3,020 | +18.25% | 8,553 | - | +64.04% | - | - |
| 05/18 | 2,190 | 2,554 | 2,088 | 2,554 | +14.76% | 10,027 | - | +43.73% | - | - |
| 05/17 | 1,925 | 2,225 | 1,850 | 2,225 | +17.18% | 3,197 | - | +28.49% | - | - |
| 05/16 | 1,862 | 1,911 | 1,846 | 1,899 | +0.62% | 734 | - | +11.65% | - | - |
| 05/13 | 1,864 | 1,888 | 1,848 | 1,888 | +0.25% | 380 | - | +12.15% | - | - |
| 05/12 | 1,841 | 1,883 | 1,808 | 1,883 | +3.59% | 1,028 | - | +13.09% | - | - |
| 05/11 | 1,752 | 1,846 | 1,750 | 1,818 | +3.59% | 279 | - | +10.43% | - | - |
| 05/10 | 1,748 | 1,755 | 1,731 | 1,755 | +0.4% | 472 | - | +7.78% | - | - |
| 05/09 | 1,729 | 1,752 | 1,699 | 1,748 | +1.21% | 805 | - | +8.15% | - | - |
| 05/06 | 1,717 | 1,748 | 1,696 | 1,727 | -3.77% | 2,066 | - | +7.92% | - | - |
| 05/02 | 1,766 | 1,811 | 1,659 | 1,794 | 0% | 1,809 | - | +13.06% | - | - |
| 04/28 | 1,780 | 1,794 | 1,708 | 1,794 | -1.03% | 1,294 | - | +13.85% | - | - |
| 04/27 | 1,829 | 1,829 | 1,771 | 1,813 | -2.63% | 1,259 | - | +15.33% | - | - |
| 04/26 | 1,850 | 1,864 | 1,771 | 1,862 | +0.63% | 1,517 | - | +19.12% | - | - |
| 04/25 | 1,743 | 1,881 | 1,743 | 1,850 | +3.25% | 1,369 | - | +19.91% | - | - |
| 04/22 | 1,759 | 1,818 | 1,738 | 1,792 | 0% | 315 | - | +17.97% | - | - |
| 04/21 | 1,864 | 1,864 | 1,713 | 1,792 | -3.39% | 1,141 | - | +19.87% | - | - |
| 04/20 | 1,610 | 1,855 | 1,610 | 1,855 | +14.86% | 4,197 | - | +26.27% | - | - |
| 04/19 | 1,589 | 1,631 | 1,585 | 1,615 | -1.14% | 828 | - | +12.69% | - | - |
| 04/18 | 1,592 | 1,724 | 1,592 | 1,634 | -1.41% | 1,901 | - | +15.36% | - | - |
| 04/15 | 1,853 | 1,981 | 1,608 | 1,657 | -5.58% | 11,711 | - | +17.42% | - | - |
| 04/14 | 1,433 | 1,755 | 1,398 | 1,755 | +22.84% | 2,071 | - | +24.54% | - | - |
| 04/13 | 1,428 | 1,431 | 1,398 | 1,428 | +0.16% | 75 | - | +2.11% | - | - |
| 04/12 | 1,431 | 1,431 | 1,394 | 1,426 | -0.33% | 118 | - | +1.65% | - | - |
| 04/11 | 1,433 | 1,433 | 1,389 | 1,431 | -0.32% | 240 | - | +1.62% | - | - |
| 04/08 | 1,398 | 1,435 | 1,380 | 1,435 | +0.49% | 736 | - | +1.45% | - | - |
| 04/07 | 1,398 | 1,428 | 1,394 | 1,428 | -0.97% | 152 | - | +0.6% | - | - |
