株価チャート
2011/05/20~2011/10/24
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 | 2/1, 株式分割 1→10 |
2013 | 8/1, 株式分割 1→100 |
2011 |
10/24 | 14 | 14 | 14 | 14 | +2.22% | 3,000 | - | -1.43% | - | - |
10/20 | 14 | 14 | 13 | 14 | -1.46% | 7,000 | - | -3.57% | - | - |
10/19 | 14 | 14 | 14 | 14 | 0% | 7,000 | - | -2.14% | - | - |
10/18 | 14 | 14 | 14 | 14 | 0% | 1,000 | - | -8.67% | - | - |
10/17 | 13 | 14 | 13 | 14 | +3.01% | 20,000 | - | -8.67% | - | - |
10/14 | 13 | 13 | 13 | 13 | -1.48% | 21,000 | - | -11.33% | - | - |
10/12 | 14 | 14 | 14 | 14 | -3.57% | 37,000 | - | -10% | - | - |
10/11 | 14 | 14 | 14 | 14 | 0% | 11,000 | - | -6.67% | - | - |
10/07 | 14 | 14 | 14 | 14 | -3.45% | 10,000 | - | -6.67% | - | - |
10/06 | 14 | 15 | 14 | 15 | +2.55% | 23,000 | - | -3.33% | - | - |
10/05 | 14 | 14 | 14 | 14 | -4.07% | 2,000 | - | -5.73% | - | - |
10/03 | 15 | 15 | 15 | 15 | +5.29% | 1,000 | - | -1.73% | - | - |
09/30 | 14 | 14 | 14 | 14 | -1.69% | 5,000 | - | -6.67% | - | - |
09/29 | 15 | 15 | 14 | 14 | +0.56% | 2,000 | - | -5.07% | - | - |
09/28 | 14 | 15 | 14 | 14 | -0.28% | 4,000 | - | -5.6% | - | - |
09/27 | 14 | 14 | 14 | 14 | -0.7% | 3,000 | - | -5.33% | - | - |
09/26 | 15 | 15 | 14 | 14 | -3.38% | 23,000 | - | -4.67% | - | - |
09/22 | 15 | 15 | 15 | 15 | -4.7% | 11,000 | - | -1.33% | - | - |
09/21 | 15 | 16 | 15 | 16 | -0.13% | 2,000 | - | +3.53% | - | - |
09/20 | 15 | 16 | 15 | 16 | +5.78% | 5,000 | - | +3.67% | - | - |
09/16 | 15 | 15 | 15 | 15 | -2% | 9,000 | - | -2% | - | - |
09/15 | 15 | 15 | 15 | 15 | -6.25% | 82,000 | - | 0% | - | - |
09/14 | 15 | 16 | 15 | 16 | +7.02% | 71,000 | - | +6.67% | - | - |
09/13 | 15 | 15 | 15 | 15 | -0.4% | 14,000 | - | -0.33% | - | - |
09/12 | 15 | 15 | 15 | 15 | -2.41% | 4,000 | - | +0.07% | - | - |
09/09 | 15 | 15 | 15 | 15 | +2.19% | 4,000 | - | +2.53% | - | - |
09/08 | 15 | 15 | 15 | 15 | -0.79% | 18,000 | - | +0.33% | - | - |
09/07 | 16 | 16 | 15 | 15 | -0.85% | 4,000 | - | +1.13% | - | - |
09/06 | 16 | 16 | 15 | 15 | +1.12% | 12,000 | - | +2% | - | - |
09/05 | 15 | 15 | 15 | 15 | -0.46% | 10,000 | - | +0.87% | - | - |
09/02 | 15 | 15 | 15 | 15 | +0.53% | 13,000 | - | +1.33% | - | - |
09/01 | 15 | 16 | 15 | 15 | +0.8% | 47,000 | - | +0.8% | - | - |
08/31 | 15 | 15 | 15 | 15 | -1.38% | 26,000 | - | 0% | - | - |
08/30 | 16 | 16 | 15 | 15 | -3.12% | 85,000 | - | +1.4% | - | - |
08/29 | 16 | 16 | 15 | 16 | +1.42% | 44,000 | - | +4.67% | - | - |
08/26 | 15 | 15 | 15 | 15 | +1.84% | 63,000 | - | +3.2% | - | - |
08/25 | 16 | 16 | 15 | 15 | -3.8% | 128,000 | - | +1.33% | - | - |
08/24 | 20 | 20 | 15 | 16 | -10.73% | 679,000 | - | +5.33% | - | - |
08/23 | 15 | 18 | 15 | 18 | +20.41% | 280,000 | - | +18% | - | - |
08/22 | 15 | 15 | 14 | 15 | -4.55% | 33,000 | - | -2% | - | - |
08/18 | 15 | 15 | 15 | 15 | -0.58% | 5,000 | - | +2.67% | - | - |
08/17 | 15 | 15 | 15 | 15 | +3.27% | 17,000 | - | +3.27% | - | - |
08/16 | 15 | 15 | 15 | 15 | +2.67% | 7,000 | - | 0% | - | - |
08/15 | 15 | 15 | 15 | 15 | -5.07% | 10,000 | - | -2.6% | - | - |
08/12 | 15 | 15 | 15 | 15 | +2.6% | 1,000 | - | +2.6% | - | - |
08/11 | 15 | 15 | 15 | 15 | +2.74% | 3,000 | - | 0% | - | - |
08/10 | 15 | 15 | 15 | 15 | +2.1% | 1,000 | - | -2.67% | - | - |
08/09 | 15 | 15 | 14 | 14 | -4.67% | 25,000 | - | -4.67% | - | - |
08/08 | 16 | 16 | 15 | 15 | +1.35% | 63,000 | - | 0% | - | - |
08/05 | 15 | 15 | 15 | 15 | 0% | 31,000 | - | -1.33% | - | - |
08/04 | 15 | 15 | 15 | 15 | 0% | 11,000 | - | -1.33% | - | - |
08/03 | 15 | 15 | 15 | 15 | -3.2% | 67,000 | - | -7.5% | - | - |
08/02 | 16 | 16 | 15 | 15 | +1.33% | 2,000 | - | -4.44% | - | - |
08/01 | 16 | 16 | 15 | 15 | -5.27% | 5,000 | - | -5.69% | - | - |
07/29 | 15 | 16 | 15 | 16 | +4.46% | 7,000 | - | -0.44% | - | - |
07/28 | 16 | 16 | 15 | 15 | -2.12% | 18,000 | - | -4.69% | - | - |
07/27 | 15 | 16 | 15 | 16 | +3.73% | 20,000 | - | -2.63% | - | - |
07/26 | 15 | 15 | 15 | 15 | -0.86% | 13,000 | - | -6.13% | - | - |
07/25 | 15 | 16 | 15 | 15 | -1.17% | 8,000 | - | -5.31% | - | - |
07/20 | 15 | 16 | 15 | 15 | -0.13% | 6,000 | - | -4.19% | - | - |
07/19 | 15 | 15 | 15 | 15 | -0.65% | 4,000 | - | -4.06% | - | - |
07/15 | 16 | 16 | 15 | 15 | 0% | 6,000 | - | -3.44% | - | - |
07/14 | 15 | 15 | 15 | 15 | +0.65% | 2,000 | - | -3.44% | - | - |
07/13 | 15 | 15 | 15 | 15 | 0% | 18,000 | - | -4.06% | - | - |
07/12 | 15 | 15 | 15 | 15 | -5.25% | 6,000 | - | -4.06% | - | - |
07/11 | 16 | 16 | 15 | 16 | +4.52% | 30,000 | - | +1.25% | - | - |
07/08 | 15 | 16 | 15 | 16 | +1.97% | 22,000 | - | -3.13% | - | - |
07/07 | 16 | 16 | 15 | 15 | -1.94% | 32,000 | - | -5% | - | - |
07/06 | 15 | 16 | 15 | 16 | +1.97% | 77,000 | - | -3.13% | - | - |
07/05 | 15 | 15 | 15 | 15 | -1.94% | 128,000 | - | -5% | - | - |
07/04 | 16 | 16 | 15 | 16 | -0.64% | 43,000 | - | -3.13% | - | - |
07/01 | 16 | 16 | 15 | 16 | -5.28% | 60,000 | - | -2.5% | - | - |
06/30 | 16 | 16 | 16 | 16 | +2.94% | 2,000 | - | +2.94% | - | - |
06/29 | 16 | 16 | 16 | 16 | -2.14% | 9,000 | - | 0% | - | - |
06/28 | 16 | 16 | 16 | 16 | 0% | 1,000 | - | +2.19% | - | - |
06/27 | 16 | 16 | 16 | 16 | +0.99% | 5,000 | - | +2.19% | - | - |
06/24 | 16 | 16 | 16 | 16 | +3.06% | 18,000 | - | +1.19% | - | - |
06/23 | 16 | 16 | 16 | 16 | -0.57% | 3,000 | - | -1.81% | - | - |
06/22 | 16 | 16 | 16 | 16 | 0% | 6,000 | - | -1.25% | - | - |
06/21 | 16 | 16 | 15 | 16 | +1.28% | 9,000 | - | -1.25% | - | - |
06/20 | 16 | 16 | 16 | 16 | -4.76% | 9,000 | - | -2.5% | - | - |
06/17 | 16 | 16 | 16 | 16 | -1.5% | 14,000 | - | +2.37% | - | - |
06/16 | 16 | 17 | 16 | 17 | +2.65% | 42,000 | - | +3.94% | - | - |
06/15 | 15 | 18 | 15 | 16 | +6.86% | 46,000 | - | +8% | - | - |
06/14 | 16 | 16 | 15 | 15 | -1.43% | 10,000 | - | +1.07% | - | - |
06/13 | 16 | 16 | 15 | 15 | -3.88% | 7,000 | - | +2.53% | - | - |
06/10 | 16 | 16 | 16 | 16 | -2.44% | 8,000 | - | +6.67% | - | - |
06/09 | 17 | 17 | 15 | 16 | +1.86% | 36,000 | - | +9.33% | - | - |
06/08 | 16 | 17 | 16 | 16 | -14.81% | 67,000 | - | +7.33% | - | - |
06/07 | 15 | 19 | 15 | 19 | +22.09% | 71,000 | - | +26% | - | - |
06/03 | 15 | 15 | 15 | 15 | +3.06% | 35,000 | - | +3.2% | - | - |
06/01 | 15 | 15 | 15 | 15 | +0.13% | 4,000 | - | +0.13% | - | - |
05/31 | 15 | 15 | 15 | 15 | -2.6% | 5,000 | - | 0% | - | - |
05/30 | 15 | 15 | 15 | 15 | +1.38% | 10,000 | - | +2.67% | - | - |
05/27 | 15 | 15 | 15 | 15 | +2.64% | 2,000 | - | +1.27% | - | - |
05/26 | 15 | 15 | 15 | 15 | -0.54% | 17,000 | - | -1.33% | - | - |
05/25 | 15 | 15 | 15 | 15 | -0.07% | 16,000 | - | -0.8% | - | - |
05/24 | 15 | 15 | 15 | 15 | +0.95% | 11,000 | - | -0.73% | - | - |
05/23 | 15 | 15 | 15 | 15 | -2.96% | 4,000 | - | -1.67% | - | - |
05/20 | 15 | 15 | 15 | 15 | -1.23% | 18,000 | - | +1.33% | - | - |