株価チャート
2011/08/11~2012/01/31
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 |
2012 |
01/31 | 14 | 14 | 14 | 14 | +3.56% | 1,000 | 3億7620万 | +7.54% | - | 0.28 |
01/27 | 14 | 14 | 13 | 14 | +2.27% | 14,000 | - | +3.85% | - | - |
01/26 | 14 | 14 | 13 | 13 | -4.62% | 46,000 | - | +1.54% | - | - |
01/25 | 14 | 15 | 14 | 14 | +1.76% | 120,000 | - | +6.46% | - | - |
01/24 | 13 | 14 | 13 | 14 | +3.82% | 24,000 | - | +4.62% | - | - |
01/23 | 13 | 13 | 13 | 13 | -2.82% | 1,000 | - | +0.77% | - | - |
01/20 | 13 | 13 | 13 | 13 | +1.35% | 1,000 | - | +3.69% | - | - |
01/19 | 13 | 13 | 13 | 13 | +1.53% | 17,000 | - | +2.31% | - | - |
01/18 | 13 | 13 | 13 | 13 | +0.77% | 13,000 | - | +0.77% | - | - |
01/17 | 13 | 13 | 13 | 13 | +1.56% | 1,000 | - | 0% | - | - |
01/13 | 13 | 13 | 13 | 13 | -1.01% | 16,000 | - | -1.54% | - | - |
01/12 | 13 | 14 | 13 | 13 | -5.07% | 14,000 | - | -0.54% | - | - |
01/11 | 14 | 14 | 14 | 14 | +5.5% | 10,000 | - | +4.77% | - | - |
01/10 | 13 | 13 | 13 | 13 | -0.92% | 5,000 | - | -0.69% | - | - |
01/06 | 14 | 14 | 13 | 13 | -5.58% | 17,000 | - | +0.23% | - | - |
01/05 | 13 | 14 | 13 | 14 | +6.15% | 4,000 | - | +6.15% | - | - |
01/04 | 13 | 13 | 13 | 13 | 0% | 4,000 | - | 0% | - | - |
2011 |
12/30 | 13 | 13 | 13 | 13 | 0% | 8,000 | - | 0% | - | - |
12/29 | 13 | 13 | 13 | 13 | -2.69% | 1,000 | - | 0% | - | - |
12/28 | 13 | 13 | 13 | 13 | +3.17% | 11,000 | - | +2.77% | - | - |
12/27 | 14 | 14 | 13 | 13 | -4.15% | 21,000 | - | -0.38% | - | - |
12/26 | 14 | 14 | 13 | 14 | -4.86% | 10,000 | - | +3.92% | - | - |
12/22 | 13 | 14 | 13 | 14 | +5.19% | 35,000 | - | +9.23% | - | - |
12/21 | 13 | 14 | 13 | 14 | +3.05% | 26,000 | - | +3.85% | - | - |
12/20 | 13 | 13 | 13 | 13 | -1.5% | 10,000 | - | +0.77% | - | - |
12/19 | 13 | 13 | 13 | 13 | +2.31% | 3,000 | - | +2.31% | - | - |
12/16 | 13 | 13 | 13 | 13 | -1.52% | 1,000 | - | 0% | - | - |
12/15 | 13 | 14 | 13 | 13 | -4.62% | 27,000 | - | +1.54% | - | - |
12/14 | 14 | 14 | 14 | 14 | +0.29% | 5,000 | - | +6.46% | - | - |
12/13 | 14 | 14 | 13 | 14 | +2.22% | 15,000 | - | +6.15% | - | - |
12/08 | 14 | 14 | 13 | 14 | +1.58% | 10,000 | - | +3.85% | - | - |
12/07 | 13 | 14 | 13 | 13 | +2.47% | 15,000 | - | +2.23% | - | - |
12/06 | 13 | 13 | 13 | 13 | +1.41% | 1,000 | - | -0.23% | - | - |
12/05 | 12 | 13 | 12 | 13 | +1.51% | 4,000 | - | -1.62% | - | - |
12/02 | 13 | 13 | 13 | 13 | 0% | 32,000 | - | -3.08% | - | - |
12/01 | 13 | 13 | 12 | 13 | +0.8% | 66,000 | - | -3.08% | - | - |
11/30 | 13 | 13 | 12 | 13 | 0% | 23,000 | - | -3.85% | - | - |
11/29 | 12 | 13 | 12 | 13 | -3.47% | 14,000 | - | -3.85% | - | - |
11/28 | 12 | 13 | 12 | 13 | +1.97% | 6,000 | - | -0.38% | - | - |
11/25 | 13 | 13 | 13 | 13 | -2.38% | 8,000 | - | -2.31% | - | - |
11/24 | 13 | 13 | 13 | 13 | -1.21% | 2,000 | - | +0.08% | - | - |
11/18 | 13 | 13 | 12 | 13 | +1.31% | 7,000 | - | -5.93% | - | - |
11/16 | 13 | 13 | 13 | 13 | -1.52% | 5,000 | - | -7.14% | - | - |
11/15 | 13 | 13 | 13 | 13 | +1.54% | 2,000 | - | -5.71% | - | - |
11/10 | 13 | 13 | 13 | 13 | +2.36% | 3,000 | - | -7.14% | - | - |
11/09 | 13 | 13 | 13 | 13 | -4.15% | 2,000 | - | -9.29% | - | - |
11/08 | 13 | 13 | 13 | 13 | +2.63% | 3,000 | - | -5.36% | - | - |
11/07 | 13 | 13 | 13 | 13 | -0.69% | 16,000 | - | -7.79% | - | - |
11/02 | 13 | 13 | 13 | 13 | -0.15% | 3,000 | - | -7.14% | - | - |
11/01 | 13 | 13 | 13 | 13 | -1.59% | 15,000 | - | -7% | - | - |
10/31 | 13 | 13 | 13 | 13 | -4.13% | 18,000 | 3億5601万 | -5.5% | - | 0.27 |
10/28 | 13 | 14 | 13 | 14 | +2.99% | 6,000 | - | -1.43% | - | - |
10/27 | 13 | 13 | 13 | 13 | -4.22% | 14,000 | - | -4.29% | - | - |
10/25 | 14 | 14 | 14 | 14 | +1.38% | 7,000 | - | -0.07% | - | - |
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% | - | - |