株価チャート
2010/06/14～2011/09/30
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→200 |
| 2011 |
| 09/30 | 48 | 50 | 48 | 50 | +3.41% | 1,800 | 4億4274万 | +2.01% | 20.44 | 0.63 |
| 09/12 | 46 | 48 | 46 | 48 | -7.64% | 3,600 | - | +0.69% | - | - |
| 09/09 | 52 | 52 | 52 | 52 | +4.67% | 1,200 | - | +9.03% | - | - |
| 09/06 | 48 | 50 | 48 | 50 | 0% | 3,600 | - | +4.17% | - | - |
| 08/31 | 50 | 50 | 50 | 50 | 0% | 600 | - | +4.17% | - | - |
| 08/30 | 50 | 50 | 50 | 50 | 0% | 1,200 | - | +4.17% | - | - |
| 08/26 | 50 | 50 | 50 | 50 | 0% | 600 | - | +4.17% | - | - |
| 08/24 | 50 | 50 | 50 | 50 | 0% | 1,200 | - | +6.38% | - | - |
| 08/23 | 50 | 50 | 50 | 50 | +6.01% | 1,200 | - | +6.38% | - | - |
| 08/19 | 50 | 50 | 47 | 47 | -5.67% | 3,600 | - | +2.54% | - | - |
| 08/16 | 50 | 50 | 50 | 50 | +10.7% | 1,200 | - | +8.7% | - | - |
| 08/11 | 45 | 45 | 45 | 45 | -12.58% | 1,200 | - | -1.81% | - | - |
| 08/10 | 49 | 52 | 49 | 52 | +10.71% | 4,800 | - | +14.81% | - | - |
| 08/09 | 47 | 47 | 47 | 47 | +3.7% | 1,800 | - | +3.7% | - | - |
| 08/03 | 45 | 45 | 45 | 45 | +2.66% | 3,000 | - | 0% | - | - |
| 08/01 | 44 | 44 | 44 | 44 | -12.33% | 1,800 | - | -2.59% | - | - |
| 07/25 | 50 | 50 | 50 | 50 | 0% | 2,400 | - | +13.64% | - | - |
| 07/21 | 50 | 50 | 50 | 50 | 0% | 3,000 | - | +13.64% | - | - |
| 07/19 | 50 | 50 | 50 | 50 | 0% | 1,200 | - | +13.64% | - | - |
| 07/12 | 50 | 50 | 50 | 50 | +5.63% | 1,800 | - | +13.64% | - | - |
| 07/08 | 48 | 48 | 47 | 47 | +1.43% | 1,800 | - | +10.08% | - | - |
| 07/07 | 47 | 47 | 47 | 47 | 0% | 1,200 | - | +8.53% | - | - |
| 07/06 | 47 | 47 | 47 | 47 | -3.11% | 1,800 | - | +8.53% | - | - |
| 07/01 | 48 | 48 | 48 | 48 | +1.4% | 3,600 | - | +12.02% | - | - |
| 06/28 | 48 | 48 | 48 | 48 | +15.85% | 1,200 | - | +10.47% | - | - |
| 06/20 | 41 | 41 | 41 | 41 | -15.17% | 1,800 | - | -4.65% | - | - |
| 06/10 | 48 | 48 | 48 | 48 | +3.57% | 1,200 | - | +12.4% | - | - |
| 06/03 | 47 | 47 | 47 | 47 | +7.69% | 1,200 | - | +8.53% | - | - |
| 05/25 | 43 | 43 | 43 | 43 | -8.77% | 1,200 | - | +3.17% | - | - |
| 05/12 | 48 | 48 | 48 | 48 | 0% | 1,200 | - | +13.1% | - | - |
| 05/10 | 41 | 48 | 41 | 48 | +21.28% | 29,400 | - | +13.1% | - | - |
| 04/22 | 39 | 39 | 39 | 39 | -2.08% | 600 | - | -4.47% | - | - |
| 04/21 | 40 | 40 | 40 | 40 | 0% | 1,800 | - | -2.44% | - | - |
| 04/13 | 40 | 40 | 40 | 40 | +3.63% | 600 | - | -2.44% | - | - |
| 04/11 | 39 | 39 | 39 | 39 | -4.14% | 1,800 | - | -8.1% | - | - |
| 04/08 | 40 | 40 | 40 | 40 | +5.04% | 600 | - | -4.13% | - | - |
| 04/07 | 38 | 38 | 38 | 38 | -14.81% | 600 | - | -8.73% | - | - |
| 04/01 | 45 | 45 | 45 | 45 | 0% | 600 | - | +7.14% | - | - |
| 03/22 | 35 | 45 | 35 | 45 | +22.73% | 1,800 | - | +7.14% | - | - |
| 03/17 | 37 | 37 | 37 | 37 | +2.33% | 600 | - | -12.7% | - | - |
| 03/16 | 38 | 38 | 36 | 36 | -10.42% | 2,400 | - | -14.68% | - | - |
| 03/15 | 43 | 43 | 40 | 40 | -9.43% | 1,200 | - | -4.76% | - | - |
| 03/14 | 44 | 44 | 44 | 44 | -4.74% | 600 | - | +5.16% | - | - |
| 03/10 | 46 | 46 | 46 | 46 | +4.98% | 1,200 | - | +10.4% | - | - |
| 03/07 | 44 | 44 | 44 | 44 | 0% | 600 | - | +5.16% | - | - |
| 03/04 | 44 | 44 | 44 | 44 | -1.85% | 600 | - | +5.16% | - | - |
| 03/02 | 45 | 45 | 45 | 45 | +0.75% | 1,200 | - | +9.76% | - | - |
| 03/01 | 45 | 45 | 45 | 45 | +3.08% | 1,200 | - | +8.94% | - | - |
| 02/18 | 43 | 43 | 43 | 43 | -0.95% | 600 | - | +5.69% | - | - |
| 02/10 | 44 | 44 | 44 | 44 | +5% | 600 | - | +6.71% | - | - |
| 02/09 | 42 | 42 | 42 | 42 | +0.04% | 1,800 | - | +1.63% | - | - |
| 02/08 | 42 | 42 | 42 | 42 | +4.13% | 2,400 | - | -0.83% | - | - |
| 02/04 | 40 | 40 | 40 | 40 | 0% | 600 | - | -4.76% | - | - |
| 01/24 | 40 | 40 | 40 | 40 | +2.04% | 1,200 | - | -4.76% | - | - |
| 01/21 | 39 | 39 | 39 | 39 | -0.13% | 600 | - | -6.67% | - | - |
| 01/18 | 40 | 40 | 39 | 39 | -1.88% | 3,000 | - | -6.55% | - | - |
| 01/17 | 40 | 40 | 40 | 40 | 0% | 600 | - | -6.98% | - | - |
| 01/13 | 40 | 40 | 40 | 40 | -6.61% | 4,200 | - | -6.98% | - | - |
| 01/11 | 43 | 43 | 43 | 43 | -0.08% | 600 | - | -0.39% | - | - |
| 01/07 | 43 | 43 | 43 | 43 | +4.98% | 1,800 | - | -2.58% | - | - |
| 2010 |
| 12/29 | 39 | 41 | 39 | 41 | -2% | 2,400 | - | -7.2% | - | - |
| 12/27 | 39 | 42 | 39 | 42 | +4.17% | 4,200 | - | -5.3% | - | - |
| 12/24 | 40 | 40 | 40 | 40 | -4% | 600 | - | -9.09% | - | - |
| 12/20 | 42 | 42 | 42 | 42 | +4.17% | 3,000 | - | -5.3% | - | - |
| 12/16 | 40 | 40 | 40 | 40 | 0% | 5,400 | - | -9.09% | - | - |
| 12/15 | 40 | 40 | 40 | 40 | -4% | 3,000 | - | -9.09% | - | - |
| 12/14 | 42 | 42 | 42 | 42 | 0% | 7,200 | - | -5.3% | - | - |
| 12/13 | 42 | 42 | 42 | 42 | -4.76% | 5,400 | - | -5.3% | - | - |
| 12/10 | 44 | 44 | 44 | 44 | +5% | 1,200 | - | -0.57% | - | - |
| 12/02 | 42 | 42 | 42 | 42 | +4.17% | 1,800 | - | -5.3% | - | - |
| 11/30 | 40 | 40 | 40 | 40 | -0.46% | 1,200 | - | -11.11% | - | - |
| 11/29 | 40 | 40 | 40 | 40 | +0.46% | 3,600 | - | -10.7% | - | - |
| 11/22 | 40 | 40 | 40 | 40 | -17.24% | 10,800 | - | -11.11% | - | - |
| 11/19 | 48 | 48 | 48 | 48 | +0.35% | 600 | - | +7.41% | - | - |
| 11/17 | 48 | 48 | 48 | 48 | +1.4% | 1,200 | - | +7.04% | - | - |
| 11/16 | 48 | 48 | 48 | 48 | +1.79% | 1,200 | - | +5.56% | - | - |
| 11/12 | 47 | 47 | 47 | 47 | +9.38% | 600 | - | +3.7% | - | - |
| 11/10 | 43 | 43 | 43 | 43 | +4.96% | 2,400 | - | -5.19% | - | - |
| 11/08 | 41 | 41 | 41 | 41 | -9.3% | 600 | - | -9.67% | - | - |
| 10/28 | 45 | 45 | 45 | 45 | -8.51% | 1,200 | - | -0.41% | - | - |
| 10/19 | 49 | 49 | 49 | 49 | -1.77% | 600 | - | +8.85% | - | - |
| 10/08 | 50 | 50 | 50 | 50 | +4.98% | 600 | - | +10.81% | - | - |
| 09/27 | 48 | 48 | 48 | 48 | +1.79% | 1,200 | - | +5.56% | - | - |
| 09/10 | 47 | 47 | 47 | 47 | +2.19% | 1,200 | - | +3.7% | - | - |
| 08/26 | 43 | 46 | 43 | 46 | +14.17% | 7,200 | - | -0.72% | - | - |
| 08/25 | 40 | 40 | 40 | 40 | -7.69% | 1,800 | - | -13.04% | - | - |
| 08/18 | 43 | 43 | 43 | 43 | +1.33% | 600 | - | -7.8% | - | - |
| 08/11 | 43 | 43 | 43 | 43 | 0% | 600 | - | -10.9% | - | - |
| 08/10 | 48 | 48 | 43 | 43 | -6.01% | 5,400 | - | -10.9% | - | - |
| 08/04 | 46 | 46 | 46 | 46 | +3.76% | 600 | - | -7.14% | - | - |
| 08/02 | 44 | 44 | 44 | 44 | -1.64% | 1,800 | - | -12.3% | - | - |
| 07/27 | 44 | 45 | 44 | 45 | +3.36% | 1,800 | - | -10.83% | - | - |
| 07/26 | 45 | 45 | 43 | 43 | 0% | 1,800 | - | -15.42% | - | - |
| 07/23 | 46 | 46 | 43 | 43 | -7.17% | 2,400 | - | -18.62% | - | - |
| 07/09 | 46 | 46 | 46 | 46 | +3.72% | 1,200 | - | -13.95% | - | - |
| 07/08 | 43 | 45 | 43 | 45 | +4.19% | 2,400 | - | -17.04% | - | - |
| 06/29 | 44 | 44 | 43 | 43 | -4.44% | 7,200 | - | -21.82% | - | - |
| 06/25 | 45 | 45 | 45 | 45 | 0% | 1,800 | - | -19.64% | - | - |
| 06/23 | 46 | 46 | 45 | 45 | -8.47% | 16,200 | - | -19.64% | - | - |
| 06/14 | 49 | 49 | 49 | 49 | +2.22% | 600 | - | -13.74% | - | - |
