株価チャート
2011/03/03～2011/07/22
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 |
|---|
| 2011 | 9/1, 株式分割 1→4 |
| 2011 |
| 07/22 | 958 | 960 | 925 | 925 | -4.64% | 34,000 | - | +12.53% | - | - |
| 07/21 | 980 | 995 | 963 | 970 | -0.77% | 13,600 | - | +19.16% | - | - |
| 07/20 | 1,026 | 1,026 | 974 | 978 | -2.25% | 12,000 | - | +21.28% | - | - |
| 07/19 | 1,030 | 1,031 | 973 | 1,000 | -3.38% | 24,000 | - | +25.16% | - | - |
| 07/15 | 1,015 | 1,049 | 1,015 | 1,035 | +1.6% | 10,800 | - | +31.01% | - | - |
| 07/14 | 1,036 | 1,048 | 1,005 | 1,019 | -5.34% | 32,400 | - | +30.27% | - | - |
| 07/13 | 1,108 | 1,108 | 1,050 | 1,076 | -1.26% | 32,800 | - | +39.23% | - | - |
| 07/12 | 1,020 | 1,163 | 996 | 1,090 | +6.86% | 238,400 | - | +43.04% | - | - |
| 07/11 | 1,020 | 1,020 | 1,020 | 1,020 | +20.71% | 14,400 | - | +35.82% | - | - |
| 07/08 | 845 | 845 | 845 | 845 | +17.36% | 6,800 | - | +13.73% | - | - |
| 07/07 | 720 | 720 | 709 | 720 | -0.17% | 6,400 | - | -2.96% | - | - |
| 07/06 | 712 | 738 | 712 | 721 | +3.04% | 2,800 | - | -3.32% | - | - |
| 07/05 | 723 | 723 | 700 | 700 | -3.11% | 5,200 | - | -6.54% | - | - |
| 07/04 | 726 | 738 | 700 | 723 | +1.3% | 8,800 | - | -4.18% | - | - |
| 07/01 | 703 | 714 | 703 | 713 | +0.81% | 8,000 | - | -5.9% | - | - |
| 06/30 | 710 | 721 | 708 | 708 | +1.07% | 9,600 | 48億7382万 | -7.15% | 14.04 | 2.54 |
| 06/29 | 700 | 700 | 688 | 700 | +1.78% | 5,600 | - | -8.74% | - | - |
| 06/28 | 688 | 713 | 683 | 688 | +1.51% | 8,000 | - | -10.8% | - | - |
| 06/27 | 666 | 688 | 663 | 678 | +2.15% | 10,000 | - | -12.69% | - | - |
| 06/24 | 678 | 680 | 662 | 663 | -3.88% | 24,000 | - | -15.29% | - | - |
| 06/23 | 700 | 700 | 690 | 690 | -3.26% | 7,600 | - | -12.66% | - | - |
| 06/22 | 711 | 714 | 710 | 713 | -0.24% | 4,000 | - | -10.51% | - | - |
| 06/21 | 724 | 724 | 710 | 715 | -0.69% | 2,400 | - | -10.96% | - | - |
| 06/20 | 725 | 725 | 718 | 720 | -2.21% | 3,200 | - | -11.22% | - | - |
| 06/17 | 738 | 738 | 736 | 736 | -0.51% | 1,200 | - | -10.32% | - | - |
| 06/16 | 770 | 770 | 740 | 740 | -3.9% | 2,400 | - | -10.84% | - | - |
| 06/15 | 786 | 786 | 770 | 770 | -1.28% | 3,600 | - | -8.33% | - | - |
| 06/14 | 798 | 798 | 780 | 780 | -1.58% | 1,600 | - | -8.02% | - | - |
| 06/13 | 823 | 823 | 793 | 793 | -3.65% | 9,200 | - | -7.53% | - | - |
| 06/10 | 820 | 823 | 813 | 823 | +4.11% | 1,600 | - | -4.91% | - | - |
| 06/09 | 813 | 813 | 790 | 790 | -2.17% | 5,200 | - | -9.51% | - | - |
| 06/08 | 815 | 815 | 808 | 808 | -2.12% | 1,600 | - | -8.34% | - | - |
| 06/07 | 820 | 825 | 820 | 825 | +0.61% | 1,200 | - | -7.2% | - | - |
| 06/06 | 825 | 825 | 820 | 820 | +0.92% | 800 | - | -8.48% | - | - |
| 06/03 | 813 | 813 | 813 | 813 | +0.31% | 400 | - | -10.02% | - | - |
| 06/02 | 813 | 813 | 810 | 810 | -0.31% | 2,000 | - | -11.09% | - | - |
| 06/01 | 825 | 825 | 813 | 813 | -1.52% | 1,200 | - | -11.59% | - | - |
| 05/30 | 825 | 825 | 825 | 825 | +2.33% | 800 | - | -10.91% | - | - |
| 05/27 | 826 | 826 | 783 | 806 | -2.27% | 7,600 | - | -13.59% | - | - |
| 05/26 | 825 | 826 | 825 | 825 | 0% | 3,600 | - | -12.23% | - | - |
| 05/25 | 800 | 830 | 800 | 825 | +3.13% | 8,800 | - | -12.88% | - | - |
| 05/24 | 803 | 803 | 790 | 800 | -3.03% | 4,400 | - | -16.14% | - | - |
| 05/23 | 826 | 826 | 824 | 825 | -1.64% | 7,600 | - | -14.24% | - | - |
| 05/20 | 839 | 839 | 839 | 839 | -2.04% | 400 | - | -13.44% | - | - |
| 05/19 | 858 | 858 | 833 | 856 | -0.15% | 2,400 | - | -12.18% | - | - |
| 05/18 | 873 | 873 | 855 | 858 | -0.58% | 2,400 | - | -12.59% | - | - |
| 05/17 | 900 | 900 | 840 | 863 | -5.74% | 6,400 | - | -12.53% | - | - |
| 05/16 | 938 | 938 | 865 | 915 | -4.69% | 8,800 | - | -7.58% | - | - |
| 05/13 | 963 | 963 | 941 | 960 | -0.26% | 4,000 | - | -3.42% | - | - |
| 05/12 | 988 | 988 | 963 | 963 | -3.51% | 6,400 | - | -3.36% | - | - |
| 05/11 | 985 | 1,000 | 963 | 998 | +2.31% | 14,000 | - | +0.05% | - | - |
| 05/10 | 988 | 991 | 960 | 975 | -2.5% | 5,600 | - | -2.21% | - | - |
| 05/09 | 1,003 | 1,003 | 998 | 1,000 | +0.38% | 5,200 | - | +0.2% | - | - |
| 05/06 | 1,000 | 1,005 | 996 | 996 | -1.97% | 1,600 | - | -0.08% | - | - |
| 05/02 | 1,018 | 1,020 | 1,000 | 1,016 | +1.63% | 2,400 | - | +1.83% | - | - |
| 04/28 | 1,000 | 1,003 | 988 | 1,000 | 0% | 8,000 | - | +0.3% | - | - |
| 04/27 | 1,036 | 1,043 | 1,000 | 1,000 | -0.12% | 14,400 | - | +0.4% | - | - |
| 04/26 | 1,000 | 1,008 | 1,000 | 1,001 | +0.13% | 5,200 | - | +0.53% | - | - |
| 04/25 | 995 | 1,001 | 983 | 1,000 | 0% | 11,200 | - | +0.4% | - | - |
| 04/22 | 1,004 | 1,004 | 1,000 | 1,000 | -1.23% | 6,800 | - | +0.6% | - | - |
| 04/21 | 1,003 | 1,025 | 1,000 | 1,013 | +1.76% | 14,400 | - | +2.38% | - | - |
| 04/20 | 1,000 | 1,000 | 988 | 995 | +0.76% | 13,200 | - | +1.32% | - | - |
| 04/19 | 999 | 1,000 | 988 | 988 | -1.13% | 32,000 | - | +1.8% | - | - |
| 04/18 | 1,000 | 1,000 | 988 | 999 | -0.13% | 32,000 | - | +3.5% | - | - |
| 04/15 | 995 | 1,010 | 995 | 1,000 | +2.04% | 15,600 | - | +3.41% | - | - |
| 04/14 | 985 | 999 | 975 | 980 | -2% | 11,600 | - | +1.14% | - | - |
| 04/13 | 1,000 | 1,015 | 1,000 | 1,000 | 0% | 22,400 | - | +2.15% | - | - |
| 04/12 | 1,000 | 1,000 | 976 | 1,000 | 0% | 9,600 | - | +0.81% | - | - |
| 04/11 | 1,000 | 1,000 | 983 | 1,000 | 0% | 9,600 | - | -0.79% | - | - |
| 04/08 | 1,000 | 1,000 | 976 | 1,000 | 0% | 12,400 | - | -2.15% | - | - |
| 04/07 | 963 | 1,003 | 963 | 1,000 | +3.9% | 23,600 | - | -3.19% | - | - |
| 04/06 | 985 | 1,000 | 963 | 963 | -3.75% | 11,200 | - | - | - | - |
| 04/05 | 1,025 | 1,025 | 976 | 1,000 | -0.25% | 17,200 | - | - | - | - |
| 04/04 | 1,001 | 1,003 | 1,000 | 1,003 | +0.38% | 19,600 | - | - | - | - |
| 04/01 | 1,006 | 1,006 | 958 | 999 | -0.13% | 34,400 | - | - | - | - |
| 03/31 | 1,000 | 1,003 | 970 | 1,000 | +0.38% | 25,200 | 68億8880万 | - | 18.4 | 3.96 |
| 03/30 | 1,001 | 1,010 | 995 | 996 | +0.76% | 38,000 | - | - | - | - |
| 03/29 | 995 | 995 | 954 | 989 | -1.13% | 10,000 | - | - | - | - |
| 03/28 | 1,000 | 1,025 | 998 | 1,000 | 0% | 18,800 | - | - | - | - |
| 03/25 | 988 | 1,010 | 954 | 1,000 | +1.27% | 50,400 | - | - | - | - |
| 03/24 | 998 | 1,000 | 950 | 988 | +0.77% | 33,600 | - | - | - | - |
| 03/23 | 1,000 | 1,018 | 950 | 980 | -2% | 42,800 | - | - | - | - |
| 03/22 | 1,060 | 1,060 | 1,000 | 1,000 | +4.44% | 65,200 | - | - | - | - |
| 03/18 | 950 | 986 | 938 | 958 | +7.89% | 74,000 | - | - | - | - |
| 03/17 | 775 | 895 | 775 | 888 | +8.56% | 48,400 | - | - | - | - |
| 03/16 | 763 | 825 | 755 | 818 | +16.79% | 151,600 | - | - | - | - |
| 03/15 | 753 | 763 | 700 | 700 | -20% | 110,400 | - | - | - | - |
| 03/14 | 875 | 885 | 875 | 875 | -16.67% | 63,600 | - | - | - | - |
| 03/11 | 1,018 | 1,099 | 1,015 | 1,050 | +0.36% | 183,200 | - | - | - | - |
| 03/10 | 1,169 | 1,169 | 1,046 | 1,046 | -14.33% | 524,800 | - | - | - | - |
| 03/09 | 1,353 | 1,360 | 1,220 | 1,221 | -8.69% | 224,800 | - | - | - | - |
| 03/08 | 1,390 | 1,430 | 1,325 | 1,338 | -3.95% | 375,200 | - | - | - | - |
| 03/07 | 1,398 | 1,420 | 1,358 | 1,393 | +3.15% | 439,200 | - | - | - | - |
| 03/04 | 1,278 | 1,408 | 1,278 | 1,350 | +5.68% | 1,022,800 | - | - | - | - |
| 03/03 | 1,383 | 1,470 | 1,263 | 1,278 | 0% | 2,564,400 | - | - | - | - |
