株価チャート
2011/06/15～2011/11/08
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 |
|---|
| 2020 | 9/16, 株式分割 1→30 |
| 2011 |
| 11/08 | 22 | 22 | 21 | 21 | -1.99% | 822,000 | - | -3.03% | - | - |
| 11/07 | 22 | 22 | 22 | 22 | -0.31% | 600,000 | - | +3.65% | - | - |
| 11/04 | 22 | 22 | 22 | 22 | -0.61% | 348,000 | - | +3.97% | - | - |
| 11/02 | 22 | 23 | 22 | 22 | -2.95% | 747,000 | - | +4.6% | - | - |
| 11/01 | 23 | 23 | 22 | 23 | -1.59% | 792,000 | - | +7.78% | - | - |
| 10/31 | 22 | 23 | 22 | 23 | +3.92% | 2,115,000 | - | +9.52% | - | - |
| 10/28 | 22 | 22 | 22 | 22 | +2% | 1,797,000 | - | +5.4% | - | - |
| 10/27 | 21 | 22 | 21 | 22 | +0.15% | 984,000 | - | +3.33% | - | - |
| 10/26 | 22 | 22 | 21 | 22 | +1.09% | 627,000 | - | +3.17% | - | - |
| 10/25 | 22 | 22 | 21 | 21 | -3.16% | 1,212,000 | - | +2.06% | - | - |
| 10/24 | 22 | 22 | 22 | 22 | +0.61% | 2,352,000 | - | +5.4% | - | - |
| 10/21 | 22 | 22 | 21 | 22 | +1.54% | 267,000 | - | +4.76% | - | - |
| 10/20 | 22 | 22 | 21 | 22 | -0.46% | 1,695,000 | - | +8.33% | - | - |
| 10/19 | 22 | 22 | 22 | 22 | +1.08% | 930,000 | - | +8.83% | - | - |
| 10/18 | 21 | 22 | 21 | 22 | -1.82% | 693,000 | - | +7.67% | - | - |
| 10/17 | 22 | 22 | 21 | 22 | +1.23% | 678,000 | - | +9.67% | - | - |
| 10/14 | 22 | 22 | 21 | 22 | -1.81% | 1,422,000 | - | +8.33% | - | - |
| 10/13 | 22 | 22 | 22 | 22 | +1.07% | 804,000 | - | +10.33% | - | - |
| 10/12 | 22 | 22 | 21 | 22 | -0.46% | 879,000 | - | +9.17% | - | - |
| 10/11 | 22 | 22 | 21 | 22 | +3.46% | 1,212,000 | - | +9.67% | - | - |
| 10/07 | 21 | 21 | 20 | 21 | +2.58% | 1,920,000 | - | +6% | - | - |
| 10/06 | 20 | 21 | 20 | 21 | +4.55% | 1,947,000 | - | +3.33% | - | - |
| 10/05 | 20 | 20 | 19 | 20 | +1.37% | 1,572,000 | - | -1.17% | - | - |
| 10/04 | 19 | 20 | 19 | 20 | +1.04% | 1,119,000 | - | -2.5% | - | - |
| 10/03 | 19 | 19 | 19 | 19 | -1.19% | 1,584,000 | - | -3.5% | - | - |
| 09/30 | 20 | 20 | 19 | 20 | +0.34% | 945,000 | 149億8542万 | -2.33% | - | 0.34 |
| 09/29 | 19 | 19 | 19 | 19 | +2.46% | 4,605,000 | - | -2.67% | - | - |
| 09/28 | 19 | 19 | 18 | 19 | 0% | 3,504,000 | - | -5% | - | - |
| 09/27 | 19 | 19 | 19 | 19 | -1.21% | 3,927,000 | - | -5% | - | - |
| 09/26 | 20 | 20 | 19 | 19 | -3.35% | 1,587,000 | - | -3.83% | - | - |
| 09/22 | 20 | 20 | 20 | 20 | -1.81% | 798,000 | - | -0.5% | - | - |
| 09/21 | 20 | 20 | 20 | 20 | +1% | 294,000 | - | -3.49% | - | - |
| 09/20 | 20 | 20 | 20 | 20 | -1.95% | 696,000 | - | -4.44% | - | - |
| 09/16 | 20 | 20 | 20 | 20 | +1.15% | 969,000 | - | -2.54% | - | - |
| 09/15 | 20 | 20 | 20 | 20 | +1.17% | 498,000 | - | -3.65% | - | - |
| 09/14 | 20 | 20 | 20 | 20 | +0.33% | 522,000 | - | -4.76% | - | - |
| 09/13 | 20 | 20 | 20 | 20 | -0.33% | 1,020,000 | - | -5.08% | - | - |
| 09/12 | 20 | 20 | 20 | 20 | -0.66% | 1,053,000 | - | -4.76% | - | - |
| 09/09 | 20 | 20 | 20 | 20 | +0.83% | 522,000 | - | -4.13% | - | - |
| 09/08 | 20 | 20 | 20 | 20 | +0.17% | 825,000 | - | -4.92% | - | - |
| 09/07 | 20 | 20 | 20 | 20 | +1.7% | 930,000 | - | -5.08% | - | - |
| 09/06 | 20 | 20 | 20 | 20 | -3.45% | 1,458,000 | - | -6.67% | - | - |
| 09/05 | 21 | 21 | 20 | 20 | -3.64% | 1,164,000 | - | -7.73% | - | - |
| 09/02 | 21 | 22 | 21 | 21 | -3.07% | 1,095,000 | - | -4.24% | - | - |
| 09/01 | 21 | 22 | 21 | 22 | +2.03% | 1,125,000 | - | -1.21% | - | - |
| 08/31 | 21 | 22 | 21 | 21 | +0.95% | 879,000 | - | -3.18% | - | - |
| 08/30 | 21 | 21 | 21 | 21 | +1.77% | 1,584,000 | - | -4.09% | - | - |
| 08/29 | 20 | 21 | 20 | 21 | +3.32% | 1,668,000 | - | -5.76% | - | - |
| 08/26 | 20 | 20 | 20 | 20 | -0.17% | 1,815,000 | - | -8.79% | - | - |
| 08/25 | 20 | 21 | 20 | 20 | -2.43% | 2,730,000 | - | -12.61% | - | - |
| 08/24 | 21 | 21 | 20 | 21 | -2.37% | 1,053,000 | - | -10.43% | - | - |
| 08/23 | 21 | 21 | 21 | 21 | +1.28% | 1,266,000 | - | -8.26% | - | - |
| 08/22 | 21 | 21 | 21 | 21 | -1.42% | 516,000 | - | -9.42% | - | - |
| 08/19 | 21 | 21 | 21 | 21 | -2.46% | 504,000 | - | -8.12% | - | - |
| 08/18 | 22 | 22 | 22 | 22 | -1.07% | 369,000 | - | -5.8% | - | - |
| 08/17 | 22 | 22 | 22 | 22 | -0.15% | 474,000 | - | -4.78% | - | - |
| 08/16 | 22 | 22 | 22 | 22 | +2.02% | 1,572,000 | - | -8.61% | - | - |
| 08/15 | 21 | 22 | 21 | 22 | +0.78% | 1,218,000 | - | -10.42% | - | - |
| 08/12 | 22 | 22 | 21 | 21 | -2.44% | 1,683,000 | - | -11.11% | - | - |
| 08/11 | 22 | 22 | 22 | 22 | -0.91% | 705,000 | - | -8.89% | - | - |
| 08/10 | 23 | 23 | 22 | 22 | +0.46% | 993,000 | - | -8.06% | - | - |
| 08/09 | 22 | 22 | 21 | 22 | -1.05% | 2,178,000 | - | -8.47% | - | - |
| 08/08 | 22 | 23 | 22 | 22 | -2.35% | 1,557,000 | - | -11.2% | - | - |
| 08/05 | 23 | 23 | 22 | 23 | -1.73% | 1,497,000 | - | -9.07% | - | - |
| 08/04 | 23 | 23 | 23 | 23 | -0.29% | 1,251,000 | - | -7.47% | - | - |
| 08/03 | 23 | 23 | 23 | 23 | -1.28% | 1,959,000 | - | -7.2% | - | - |
| 08/02 | 24 | 24 | 24 | 24 | -1.12% | 1,329,000 | - | -6% | - | - |
| 08/01 | 24 | 24 | 24 | 24 | +0.28% | 1,281,000 | - | -4.93% | - | - |
| 07/29 | 24 | 24 | 24 | 24 | -1.66% | 1,377,000 | - | -5.2% | - | - |
| 07/28 | 24 | 24 | 24 | 24 | -1.09% | 1,398,000 | - | -3.6% | - | - |
| 07/27 | 25 | 25 | 24 | 24 | -1.08% | 1,014,000 | - | -2.53% | - | - |
| 07/26 | 25 | 25 | 25 | 25 | -0.54% | 1,221,000 | - | -5.26% | - | - |
| 07/25 | 25 | 25 | 25 | 25 | -0.13% | 1,035,000 | - | -4.74% | - | - |
| 07/22 | 25 | 25 | 25 | 25 | 0% | 1,005,000 | - | -4.62% | - | - |
| 07/21 | 25 | 25 | 25 | 25 | -0.53% | 528,000 | - | -4.62% | - | - |
| 07/20 | 25 | 25 | 25 | 25 | +0.81% | 1,266,000 | - | -4.1% | - | - |
| 07/19 | 25 | 25 | 25 | 25 | -0.67% | 1,425,000 | - | -4.87% | - | - |
| 07/15 | 25 | 25 | 25 | 25 | -0.8% | 1,980,000 | - | -4.23% | - | - |
| 07/14 | 25 | 25 | 25 | 25 | -0.13% | 1,164,000 | - | -3.46% | - | - |
| 07/13 | 25 | 25 | 25 | 25 | -0.26% | 1,923,000 | - | -3.33% | - | - |
| 07/12 | 25 | 25 | 25 | 25 | -1.18% | 864,000 | - | -3.08% | - | - |
| 07/11 | 26 | 26 | 26 | 26 | -0.91% | 861,000 | - | -1.92% | - | - |
| 07/08 | 26 | 26 | 26 | 26 | -0.64% | 1,398,000 | - | -1.03% | - | - |
| 07/07 | 26 | 26 | 26 | 26 | -0.89% | 921,000 | - | -0.38% | - | - |
| 07/06 | 26 | 26 | 26 | 26 | -0.38% | 1,860,000 | - | +0.51% | - | - |
| 07/05 | 26 | 26 | 26 | 26 | -0.13% | 897,000 | - | +0.9% | - | - |
| 07/04 | 27 | 27 | 26 | 26 | -0.63% | 1,197,000 | - | +1.03% | - | - |
| 07/01 | 26 | 27 | 26 | 26 | 0% | 777,000 | - | +1.67% | - | - |
| 06/30 | 26 | 26 | 26 | 26 | +0.76% | 903,000 | 202億7891万 | +1.67% | - | 0.46 |
| 06/29 | 26 | 26 | 26 | 26 | +0.51% | 1,659,000 | - | +0.9% | - | - |
| 06/28 | 26 | 27 | 26 | 26 | +0.26% | 1,086,000 | - | +0.38% | - | - |
| 06/27 | 27 | 27 | 26 | 26 | +1.69% | 2,043,000 | - | -3.58% | - | - |
| 06/24 | 25 | 26 | 25 | 26 | +1.45% | 711,000 | - | -5.19% | - | - |
| 06/23 | 25 | 25 | 25 | 25 | -0.53% | 666,000 | - | -6.54% | - | - |
| 06/22 | 25 | 25 | 25 | 25 | -0.39% | 1,443,000 | - | -6.05% | - | - |
| 06/21 | 25 | 25 | 25 | 25 | +1.06% | 1,365,000 | - | -5.68% | - | - |
| 06/20 | 25 | 25 | 25 | 25 | +1.75% | 810,000 | - | -6.67% | - | - |
| 06/17 | 25 | 25 | 25 | 25 | -0.93% | 768,000 | - | -11.55% | - | - |
| 06/16 | 25 | 25 | 25 | 25 | -1.96% | 918,000 | - | -10.71% | - | - |
| 06/15 | 26 | 26 | 25 | 26 | 0% | 1,203,000 | - | -8.93% | - | - |
