株価チャート
2011/06/17～2011/11/10
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2011 |
| 11/10 | 75 | 75 | 70 | 74 | -2.89% | 25,600 | - | -7.5% | - | - |
| 11/09 | 75 | 77 | 74 | 76 | -2.68% | 16,600 | - | -4.75% | - | - |
| 11/08 | 77 | 79 | 74 | 78 | -0.89% | 17,300 | - | -2.13% | - | - |
| 11/07 | 80 | 80 | 77 | 79 | -1.86% | 12,000 | - | -1.25% | - | - |
| 11/04 | 81 | 81 | 78 | 81 | -0.37% | 8,200 | - | +0.63% | - | - |
| 11/02 | 81 | 81 | 78 | 81 | -3.58% | 30,200 | - | +1% | - | - |
| 11/01 | 84 | 84 | 82 | 84 | -1.3% | 6,100 | - | +6.08% | - | - |
| 10/31 | 78 | 85 | 78 | 85 | +4.94% | 20,200 | - | +7.47% | - | - |
| 10/28 | 80 | 82 | 78 | 81 | +0.25% | 26,800 | - | +3.72% | - | - |
| 10/27 | 85 | 86 | 80 | 81 | -3.93% | 97,600 | - | +3.46% | - | - |
| 10/26 | 83 | 96 | 79 | 84 | +4.35% | 423,000 | - | +7.69% | - | - |
| 10/25 | 80 | 82 | 78 | 81 | +0.63% | 8,300 | - | +4.55% | - | - |
| 10/24 | 79 | 82 | 79 | 80 | +1.27% | 8,200 | - | +3.9% | - | - |
| 10/21 | 77 | 79 | 77 | 79 | +0.64% | 2,900 | - | +3.95% | - | - |
| 10/20 | 76 | 79 | 74 | 79 | +0.64% | 20,700 | - | +3.29% | - | - |
| 10/19 | 80 | 81 | 78 | 78 | -2.26% | 8,700 | - | +2.63% | - | - |
| 10/18 | 80 | 81 | 80 | 80 | -1.36% | 3,400 | - | +5% | - | - |
| 10/17 | 82 | 82 | 81 | 81 | -0.12% | 4,900 | - | +6.45% | - | - |
| 10/14 | 84 | 84 | 79 | 81 | -2.99% | 4,000 | - | +6.58% | - | - |
| 10/13 | 80 | 84 | 80 | 84 | +2.33% | 18,200 | - | +11.33% | - | - |
| 10/12 | 82 | 82 | 79 | 82 | -0.37% | 3,200 | - | +8.8% | - | - |
| 10/11 | 80 | 82 | 80 | 82 | +2.38% | 3,700 | - | +9.2% | - | - |
| 10/07 | 79 | 80 | 78 | 80 | 0% | 8,500 | - | +6.67% | - | - |
| 10/06 | 77 | 80 | 77 | 80 | +0.25% | 2,900 | - | +6.67% | - | - |
| 10/05 | 76 | 80 | 75 | 80 | +3.64% | 6,400 | - | +6.4% | - | - |
| 10/04 | 74 | 78 | 74 | 77 | -0.65% | 4,600 | - | +2.67% | - | - |
| 10/03 | 78 | 78 | 78 | 78 | -0.26% | 2,000 | - | +3.33% | - | - |
| 09/30 | 71 | 78 | 71 | 78 | +9.44% | 18,900 | 12億1833万 | +3.6% | 16.75 | 1.04 |
| 09/29 | 69 | 72 | 68 | 71 | 0% | 9,500 | - | -5.33% | - | - |
| 09/28 | 69 | 71 | 69 | 71 | +1.72% | 2,600 | - | -6.58% | - | - |
| 09/27 | 67 | 70 | 67 | 70 | +4.18% | 6,600 | - | -8.16% | - | - |
| 09/26 | 71 | 72 | 67 | 67 | -7.59% | 17,900 | - | -11.84% | - | - |
| 09/22 | 71 | 73 | 71 | 73 | 0% | 10,000 | - | -5.84% | - | - |
| 09/21 | 76 | 76 | 72 | 73 | -0.68% | 9,100 | - | -5.84% | - | - |
| 09/20 | 73 | 74 | 70 | 73 | +0.14% | 11,800 | - | -5.19% | - | - |
| 09/16 | 74 | 75 | 73 | 73 | -0.14% | 4,700 | - | -6.54% | - | - |
| 09/15 | 73 | 73 | 71 | 73 | +2.38% | 3,400 | - | -6.41% | - | - |
| 09/14 | 73 | 74 | 71 | 71 | -4.42% | 6,700 | - | -8.59% | - | - |
| 09/13 | 73 | 75 | 72 | 75 | +0.67% | 2,700 | - | -4.36% | - | - |
| 09/12 | 75 | 75 | 72 | 74 | -1.59% | 11,500 | - | -5% | - | - |
| 09/09 | 74 | 76 | 74 | 75 | -0.92% | 5,100 | - | -3.46% | - | - |
| 09/08 | 75 | 76 | 74 | 76 | -1.04% | 4,400 | - | -2.56% | - | - |
| 09/07 | 76 | 77 | 74 | 77 | +0.39% | 3,000 | - | -1.54% | - | - |
| 09/06 | 79 | 79 | 71 | 77 | -1.92% | 25,000 | - | -1.92% | - | - |
| 09/05 | 77 | 80 | 77 | 78 | -2.13% | 8,100 | - | 0% | - | - |
| 09/02 | 80 | 80 | 78 | 80 | -0.37% | 1,600 | - | +2.18% | - | - |
| 09/01 | 78 | 80 | 78 | 80 | -0.62% | 5,400 | - | +2.56% | - | - |
| 08/31 | 78 | 81 | 78 | 81 | +1.9% | 9,100 | - | +3.21% | - | - |
| 08/30 | 84 | 84 | 76 | 79 | -5.73% | 39,500 | - | +1.28% | - | - |
| 08/29 | 83 | 86 | 83 | 84 | +2.32% | 14,700 | - | +7.44% | - | - |
| 08/26 | 83 | 83 | 78 | 82 | +5.95% | 6,000 | - | +6.36% | - | - |
| 08/25 | 80 | 80 | 77 | 77 | -0.9% | 6,500 | - | +0.39% | - | - |
| 08/24 | 78 | 78 | 75 | 78 | 0% | 10,000 | - | +2.63% | - | - |
| 08/23 | 77 | 80 | 76 | 78 | 0% | 22,400 | - | +2.63% | - | - |
| 08/22 | 76 | 79 | 76 | 78 | -0.76% | 5,700 | - | +2.63% | - | - |
| 08/19 | 74 | 79 | 74 | 79 | +0.77% | 23,800 | - | +3.42% | - | - |
| 08/18 | 80 | 80 | 77 | 78 | -2.38% | 16,300 | - | +4% | - | - |
| 08/17 | 79 | 81 | 77 | 80 | -2.8% | 11,100 | - | +6.53% | - | - |
| 08/16 | 81 | 85 | 79 | 82 | +1.36% | 8,900 | - | +9.6% | - | - |
| 08/15 | 80 | 82 | 77 | 81 | +6.71% | 19,200 | - | +9.59% | - | - |
| 08/12 | 75 | 78 | 75 | 76 | +4.11% | 11,300 | - | +2.7% | - | - |
| 08/11 | 71 | 74 | 71 | 73 | +1.67% | 17,500 | - | -1.35% | - | - |
| 08/10 | 74 | 74 | 71 | 72 | -1.64% | 6,600 | - | -2.97% | - | - |
| 08/09 | 70 | 73 | 69 | 73 | +0.97% | 24,800 | - | -1.35% | - | - |
| 08/08 | 71 | 73 | 70 | 72 | -0.41% | 38,900 | - | -2.3% | - | - |
| 08/05 | 73 | 74 | 71 | 73 | -4.35% | 54,900 | - | -1.89% | - | - |
| 08/04 | 75 | 79 | 75 | 76 | +0.8% | 20,600 | - | +2.57% | - | - |
| 08/03 | 77 | 77 | 74 | 75 | -2.96% | 23,600 | - | +1.76% | - | - |
| 08/02 | 75 | 82 | 75 | 78 | +0.52% | 43,300 | - | +4.86% | - | - |
| 08/01 | 79 | 82 | 75 | 77 | -7.99% | 89,600 | - | +4.32% | - | - |
| 07/29 | 89 | 94 | 78 | 84 | -3.67% | 311,000 | - | +14.93% | - | - |
| 07/28 | 71 | 87 | 70 | 87 | +20.8% | 296,100 | - | +19.32% | - | - |
| 07/27 | 72 | 73 | 71 | 72 | -1.1% | 10,900 | - | +0.14% | - | - |
| 07/26 | 72 | 73 | 72 | 73 | 0% | 5,400 | - | -0.14% | - | - |
| 07/25 | 72 | 73 | 71 | 73 | +2.39% | 10,200 | - | -0.14% | - | - |
| 07/22 | 71 | 72 | 70 | 71 | 0% | 5,500 | - | -2.47% | - | - |
| 07/21 | 71 | 71 | 71 | 71 | -0.28% | 3,400 | - | -2.47% | - | - |
| 07/20 | 72 | 72 | 70 | 71 | +0.56% | 23,500 | - | -2.19% | - | - |
| 07/19 | 72 | 73 | 71 | 71 | +0.14% | 21,200 | - | -2.74% | - | - |
| 07/15 | 71 | 72 | 69 | 71 | -1.53% | 31,300 | - | -2.88% | - | - |
| 07/14 | 71 | 72 | 71 | 72 | +0.28% | 2,600 | - | -1.37% | - | - |
| 07/13 | 71 | 72 | 71 | 72 | +0.42% | 3,200 | - | -2.97% | - | - |
| 07/12 | 72 | 72 | 71 | 72 | -0.83% | 5,800 | - | -3.38% | - | - |
| 07/11 | 72 | 72 | 71 | 72 | +1.98% | 4,300 | - | -2.57% | - | - |
| 07/08 | 72 | 72 | 71 | 71 | -0.7% | 4,900 | - | -4.46% | - | - |
| 07/07 | 72 | 73 | 71 | 71 | -1.11% | 6,300 | - | -3.78% | - | - |
| 07/06 | 72 | 73 | 71 | 72 | 0% | 4,200 | - | -2.7% | - | - |
| 07/05 | 73 | 73 | 72 | 72 | -1.5% | 9,000 | - | -4% | - | - |
| 07/04 | 73 | 73 | 71 | 73 | +0.14% | 18,600 | - | -2.53% | - | - |
| 07/01 | 74 | 74 | 73 | 73 | +0.55% | 3,800 | - | -2.67% | - | - |
| 06/30 | 73 | 74 | 72 | 73 | -1.76% | 7,800 | 11億3836万 | -3.2% | 15.65 | 0.97 |
| 06/29 | 75 | 75 | 73 | 74 | -1.47% | 2,100 | - | -1.47% | - | - |
| 06/28 | 74 | 75 | 73 | 75 | 0% | 2,900 | - | 0% | - | - |
| 06/27 | 74 | 75 | 73 | 75 | +1.35% | 10,000 | - | 0% | - | - |
| 06/24 | 74 | 74 | 74 | 74 | -0.27% | 1,900 | - | -1.33% | - | - |
| 06/23 | 74 | 76 | 74 | 74 | -0.67% | 7,900 | - | -2.37% | - | - |
| 06/22 | 75 | 75 | 74 | 75 | +1.22% | 1,900 | - | -1.71% | - | - |
| 06/21 | 74 | 75 | 74 | 74 | 0% | 3,200 | - | -2.89% | - | - |
| 06/20 | 74 | 75 | 74 | 74 | -2.25% | 5,000 | - | -2.89% | - | - |
| 06/17 | 75 | 76 | 74 | 76 | +0.67% | 6,300 | - | -0.66% | - | - |
