株価チャート
2011/02/03～2011/06/30
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 |
|---|
| 2022 | 9/1, 株式分割 1→3 |
| 2014 | 6/24, 株式併合 1.01→1 |
| 2014 | 3/20, 株式分割 1→1.163 |
| 2014 | 1/1, 株式分割 1→100 |
| 2011 |
| 06/30 | 53 | 57 | 52 | 53 | +1.22% | 89,807 | 2億9465万 | -2.32% | - | - |
| 06/29 | 53 | 53 | 52 | 52 | -1.21% | 27,287 | - | -3.5% | - | - |
| 06/28 | 56 | 56 | 53 | 53 | -6.37% | 41,104 | - | -2.32% | - | - |
| 06/27 | 57 | 58 | 54 | 56 | -10.53% | 128,493 | - | +4.33% | - | - |
| 06/24 | 63 | 63 | 63 | 63 | +22.54% | 100,860 | - | +16.61% | - | - |
| 06/23 | 51 | 54 | 51 | 51 | -2.47% | 3,454 | - | -3.04% | - | - |
| 06/22 | 52 | 53 | 52 | 53 | +0.61% | 1,727 | - | -0.58% | - | - |
| 06/21 | 52 | 53 | 52 | 52 | +0.11% | 10,017 | - | -3.01% | - | - |
| 06/20 | 54 | 55 | 52 | 52 | -2.85% | 2,418 | - | -3.12% | - | - |
| 06/17 | 52 | 55 | 52 | 54 | +5.08% | 10,017 | - | -0.28% | - | - |
| 06/16 | 54 | 54 | 51 | 51 | -4.58% | 11,399 | - | -5.1% | - | - |
| 06/15 | 55 | 56 | 54 | 54 | -2.88% | 6,217 | - | -0.55% | - | - |
| 06/14 | 56 | 56 | 54 | 55 | +1.06% | 2,072 | - | +0.54% | - | - |
| 06/13 | 52 | 56 | 51 | 55 | +5% | 15,543 | - | -0.51% | - | - |
| 06/10 | 51 | 54 | 51 | 52 | 0% | 5,527 | - | -5.25% | - | - |
| 06/09 | 52 | 52 | 51 | 52 | 0% | 10,017 | - | -6.94% | - | - |
| 06/08 | 54 | 54 | 51 | 52 | -2.7% | 9,672 | - | -8.58% | - | - |
| 06/07 | 53 | 55 | 53 | 54 | +2.15% | 5,872 | - | -6.04% | - | - |
| 06/06 | 54 | 54 | 52 | 52 | -1.31% | 5,872 | - | -8.02% | - | - |
| 06/03 | 53 | 54 | 53 | 53 | -1.34% | 7,944 | - | -6.8% | - | - |
| 06/02 | 53 | 54 | 52 | 54 | +1.36% | 11,744 | - | -5.53% | - | - |
| 06/01 | 55 | 55 | 53 | 53 | -3.42% | 20,725 | - | -6.8% | - | - |
| 05/31 | 55 | 55 | 54 | 55 | +4.97% | 5,872 | - | -3.5% | - | - |
| 05/30 | 56 | 56 | 52 | 52 | -1.63% | 3,109 | - | -8.07% | - | - |
| 05/27 | 54 | 55 | 53 | 53 | -1.08% | 3,109 | - | -6.54% | - | - |
| 05/26 | 54 | 56 | 54 | 54 | +1.81% | 4,145 | - | -5.53% | - | - |
| 05/25 | 56 | 56 | 53 | 53 | -2.82% | 5,872 | - | -7.2% | - | - |
| 05/24 | 54 | 54 | 53 | 54 | -2.99% | 5,527 | - | -4.51% | - | - |
| 05/23 | 55 | 56 | 54 | 56 | +0.68% | 3,800 | - | -1.57% | - | - |
| 05/20 | 54 | 56 | 54 | 56 | +2.45% | 16,580 | - | -2.23% | - | - |
| 05/19 | 54 | 54 | 53 | 54 | +0.11% | 12,435 | - | -4.56% | - | - |
| 05/18 | 54 | 56 | 53 | 54 | +1.46% | 10,017 | - | -4.66% | - | - |
| 05/17 | 55 | 55 | 54 | 54 | -2.63% | 20,034 | - | -6.04% | - | - |
| 05/16 | 58 | 58 | 53 | 55 | -8.65% | 41,449 | - | -3.5% | - | - |
| 05/13 | 68 | 73 | 55 | 60 | -1.89% | 108,804 | - | +5.65% | - | - |
| 05/12 | 62 | 62 | 60 | 61 | -0.24% | 19,343 | - | +7.68% | - | - |
| 05/11 | 60 | 63 | 60 | 62 | +3.66% | 29,360 | - | +7.93% | - | - |
| 05/10 | 64 | 64 | 59 | 59 | -11.64% | 68,737 | - | +4.12% | - | - |
| 05/09 | 75 | 75 | 65 | 67 | -10.77% | 168,906 | - | +17.84% | - | - |
| 05/06 | 64 | 75 | 64 | 75 | +23.81% | 218,300 | - | +34.42% | - | - |
| 05/02 | 56 | 67 | 56 | 61 | +10.53% | 104,314 | - | +8.57% | - | - |
| 04/28 | 52 | 55 | 52 | 55 | +0.26% | 23,143 | - | -1.77% | - | - |
| 04/27 | 55 | 55 | 54 | 55 | +5.28% | 4,145 | - | -2.03% | - | - |
| 04/26 | 52 | 53 | 51 | 52 | +0.56% | 21,070 | - | -8.58% | - | - |
| 04/25 | 52 | 53 | 51 | 52 | -2.61% | 14,162 | - | -10.65% | - | - |
| 04/22 | 53 | 53 | 51 | 53 | -0.54% | 10,017 | - | -8.26% | - | - |
| 04/21 | 55 | 55 | 52 | 54 | -2.22% | 10,017 | - | -7.76% | - | - |
| 04/20 | 56 | 56 | 55 | 55 | +2.16% | 3,454 | - | -5.66% | - | - |
| 04/19 | 55 | 55 | 53 | 54 | -2.79% | 9,326 | - | -7.66% | - | - |
| 04/18 | 57 | 57 | 55 | 55 | -2.91% | 6,908 | - | -6.62% | - | - |
| 04/15 | 56 | 57 | 56 | 57 | +3.16% | 2,418 | - | -5.43% | - | - |
| 04/14 | 57 | 62 | 53 | 55 | -2.06% | 13,471 | - | -8.32% | - | - |
| 04/13 | 54 | 56 | 54 | 56 | +4.19% | 3,454 | - | -7.93% | - | - |
| 04/12 | 55 | 55 | 54 | 54 | -2.05% | 4,145 | - | -13.05% | - | - |
| 04/11 | 55 | 56 | 55 | 55 | +0.05% | 9,326 | - | -12.64% | - | - |
| 04/08 | 55 | 58 | 54 | 55 | -10.8% | 36,614 | - | -14.05% | - | - |
| 04/07 | 52 | 62 | 52 | 62 | +21.64% | 24,524 | - | -5.13% | - | - |
| 04/06 | 52 | 53 | 51 | 51 | -8.85% | 4,145 | - | -23.19% | - | - |
| 04/05 | 57 | 57 | 56 | 56 | -3.95% | 4,836 | - | -16.99% | - | - |
| 04/04 | 58 | 59 | 58 | 58 | 0% | 12,089 | - | -14.85% | - | - |
| 04/01 | 58 | 62 | 58 | 58 | -1.96% | 11,053 | - | -16.08% | - | - |
| 03/31 | 58 | 59 | 57 | 59 | 0% | 5,527 | - | -14.41% | - | - |
| 03/30 | 57 | 60 | 57 | 59 | +2% | 7,599 | - | -15.63% | - | - |
| 03/29 | 62 | 65 | 55 | 58 | -3.85% | 21,415 | - | -18.45% | - | - |
| 03/28 | 61 | 62 | 60 | 60 | -3.26% | 4,490 | - | -16.36% | - | - |
| 03/25 | 62 | 64 | 61 | 62 | -4.44% | 7,254 | - | -14.73% | - | - |
| 03/24 | 69 | 69 | 64 | 65 | -5.46% | 19,343 | - | -11.97% | - | - |
| 03/23 | 74 | 74 | 68 | 69 | +0.85% | 27,978 | - | -8.13% | - | - |
| 03/22 | 68 | 72 | 66 | 68 | +7.27% | 33,505 | - | -8.9% | - | - |
| 03/18 | 56 | 64 | 55 | 64 | +13.4% | 52,502 | - | -16.19% | - | - |
| 03/17 | 54 | 58 | 52 | 56 | -7.18% | 40,068 | - | -27.06% | - | - |
| 03/16 | 43 | 61 | 42 | 61 | +23.67% | 178,923 | - | -22.43% | - | - |
| 03/15 | 49 | 49 | 49 | 49 | -23.53% | 21,761 | - | -38.84% | - | - |
| 03/14 | 63 | 65 | 63 | 64 | -17.84% | 18,998 | - | -21.01% | - | - |
| 03/11 | 75 | 80 | 74 | 78 | +1.51% | 12,435 | - | -5.03% | - | - |
| 03/10 | 74 | 77 | 73 | 77 | +1.92% | 14,507 | - | -7.57% | - | - |
| 03/09 | 78 | 78 | 74 | 75 | -3.7% | 16,580 | - | -9.31% | - | - |
| 03/08 | 77 | 78 | 76 | 78 | -0.37% | 28,669 | - | -6.94% | - | - |
| 03/07 | 78 | 78 | 72 | 78 | +0.33% | 18,652 | - | -6.6% | - | - |
| 03/04 | 80 | 81 | 78 | 78 | -1.96% | 10,017 | - | -6.91% | - | - |
| 03/03 | 80 | 81 | 80 | 80 | +0.15% | 6,217 | - | -6.16% | - | - |
| 03/02 | 81 | 81 | 80 | 80 | -2.58% | 11,399 | - | -6.3% | - | - |
| 03/01 | 83 | 86 | 82 | 82 | +3.07% | 16,925 | - | -4.93% | - | - |
| 02/28 | 77 | 79 | 77 | 79 | +2.01% | 7,944 | - | -7.76% | - | - |
| 02/25 | 78 | 78 | 78 | 78 | +2.09% | 1,036 | - | -10.62% | - | - |
| 02/24 | 77 | 78 | 76 | 76 | -2.92% | 8,981 | - | -12.45% | - | - |
| 02/23 | 77 | 81 | 77 | 78 | -1.81% | 10,362 | - | -10.84% | - | - |
| 02/22 | 80 | 84 | 78 | 80 | -1.43% | 41,104 | - | -10.22% | - | - |
| 02/21 | 84 | 84 | 81 | 81 | -2.1% | 25,215 | - | -9.93% | - | - |
| 02/18 | 83 | 83 | 80 | 83 | -0.35% | 20,379 | - | -9.01% | - | - |
| 02/17 | 89 | 89 | 80 | 83 | -6.21% | 32,123 | - | -8.69% | - | - |
| 02/16 | 88 | 89 | 84 | 89 | +2% | 8,981 | - | -3.71% | - | - |
| 02/15 | 85 | 87 | 78 | 87 | 0% | 28,669 | - | -5.59% | - | - |
| 02/14 | 89 | 90 | 86 | 87 | -3.54% | 37,304 | - | -5.59% | - | - |
| 02/10 | 89 | 90 | 87 | 90 | +0.97% | 12,780 | - | -2.13% | - | - |
| 02/09 | 90 | 91 | 89 | 89 | -2.99% | 18,998 | - | -3.08% | - | - |
| 02/08 | 91 | 96 | 90 | 92 | +0.79% | 13,816 | - | -0.09% | - | - |
| 02/07 | 94 | 100 | 91 | 91 | +1.94% | 40,758 | - | -0.87% | - | - |
| 02/04 | 88 | 93 | 88 | 89 | +1.81% | 10,362 | - | -2.76% | - | - |
| 02/03 | 90 | 93 | 88 | 88 | +1.81% | 18,652 | - | -4.49% | - | - |
