株価チャート
2011/08/01~2011/12/30
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2011 |
12/30 | 73 | 74 | 73 | 74 | +5% | 2,200 | - | +3.52% | - | - |
12/29 | 70 | 70 | 70 | 70 | -0.28% | 200 | - | -1.41% | - | - |
12/28 | 73 | 73 | 70 | 70 | -2.5% | 700 | - | -1.13% | - | - |
12/27 | 74 | 74 | 69 | 72 | -2.04% | 11,500 | - | +1.41% | - | - |
12/26 | 79 | 82 | 71 | 74 | -8.81% | 26,200 | - | +3.52% | - | - |
12/22 | 74 | 87 | 72 | 81 | +11.94% | 22,600 | - | +13.52% | - | - |
12/21 | 72 | 73 | 72 | 72 | +4.65% | 4,200 | - | +2.86% | - | - |
12/20 | 73 | 73 | 69 | 69 | -5.62% | 4,700 | - | -1.71% | - | - |
12/19 | 68 | 73 | 68 | 73 | +6.89% | 6,800 | - | +4.14% | - | - |
12/16 | 68 | 68 | 68 | 68 | -2.99% | 200 | - | -2.57% | - | - |
12/15 | 68 | 71 | 68 | 70 | +1.01% | 2,200 | - | +0.43% | - | - |
12/14 | 70 | 70 | 69 | 70 | +2.35% | 5,000 | - | -0.57% | - | - |
12/13 | 68 | 70 | 68 | 68 | -1.59% | 2,500 | - | -2.86% | - | - |
12/12 | 69 | 69 | 69 | 69 | +0.14% | 100 | - | -1.29% | - | - |
12/09 | 69 | 69 | 69 | 69 | +0.29% | 300 | - | -1.43% | - | - |
12/08 | 68 | 69 | 68 | 69 | -0.15% | 200 | - | -3.1% | - | - |
12/07 | 68 | 69 | 67 | 69 | +2.07% | 400 | - | -2.96% | - | - |
12/06 | 69 | 71 | 67 | 68 | -3.57% | 14,300 | - | -4.93% | - | - |
12/05 | 70 | 70 | 70 | 70 | -4.11% | 100 | - | -1.41% | - | - |
12/02 | 72 | 73 | 72 | 73 | -0.27% | 1,000 | - | +2.82% | - | - |
12/01 | 73 | 73 | 73 | 73 | +4.57% | 500 | - | +4.57% | - | - |
11/28 | 70 | 70 | 70 | 70 | -0.14% | 300 | - | 0% | - | - |
11/25 | 70 | 70 | 70 | 70 | 0% | 300 | - | +0.14% | - | - |
11/24 | 70 | 70 | 70 | 70 | -3.84% | 100 | - | +0.14% | - | - |
11/21 | 73 | 73 | 73 | 73 | +4.74% | 3,000 | - | +4.14% | - | - |
11/18 | 71 | 71 | 69 | 70 | 0% | 1,600 | - | -0.57% | - | - |
11/17 | 70 | 72 | 70 | 70 | -2.79% | 1,700 | - | -0.57% | - | - |
11/16 | 70 | 72 | 70 | 72 | +0.56% | 200 | - | +2.29% | - | - |
11/15 | 71 | 71 | 71 | 71 | -1.11% | 100 | - | +1.71% | - | - |
11/14 | 72 | 72 | 72 | 72 | +0.14% | 2,200 | - | +4.35% | - | - |
11/11 | 72 | 72 | 72 | 72 | +1.27% | 3,100 | - | +4.2% | - | - |
11/10 | 71 | 71 | 71 | 71 | -0.7% | 600 | - | +2.9% | - | - |
11/09 | 67 | 72 | 67 | 72 | +6.72% | 2,400 | - | +3.62% | - | - |
11/08 | 72 | 72 | 67 | 67 | -4.29% | 1,200 | - | -4.29% | - | - |
11/07 | 67 | 70 | 67 | 70 | +4.48% | 1,200 | - | 0% | - | - |
11/04 | 72 | 72 | 64 | 67 | -6.29% | 7,100 | - | -4.29% | - | - |
11/02 | 70 | 72 | 70 | 72 | -0.97% | 300 | - | +0.7% | - | - |
11/01 | 75 | 75 | 72 | 72 | +1.69% | 2,000 | - | +1.69% | - | - |
10/31 | 73 | 73 | 71 | 71 | -2.74% | 1,100 | - | 0% | - | - |
10/28 | 71 | 75 | 71 | 73 | +4.29% | 2,400 | - | +1.39% | - | - |
10/27 | 69 | 70 | 69 | 70 | -0.85% | 300 | - | -2.78% | - | - |
10/26 | 68 | 71 | 68 | 71 | +5.69% | 2,500 | - | -1.94% | - | - |
10/25 | 67 | 67 | 67 | 67 | -1.18% | 100 | - | -8.49% | - | - |
10/24 | 68 | 68 | 68 | 68 | 0% | 100 | - | -8.65% | - | - |
10/21 | 68 | 68 | 68 | 68 | +0.15% | 100 | - | -8.65% | - | - |
10/20 | 71 | 71 | 67 | 68 | -2.03% | 3,100 | - | -10% | - | - |
10/19 | 67 | 69 | 67 | 69 | +3.3% | 800 | - | -8.13% | - | - |
10/18 | 70 | 70 | 67 | 67 | -1.91% | 1,200 | - | -12.24% | - | - |
10/17 | 69 | 69 | 66 | 68 | -4.09% | 5,700 | - | -11.69% | - | - |
10/14 | 73 | 79 | 67 | 71 | +2.75% | 33,000 | - | -7.92% | - | - |
10/13 | 68 | 70 | 68 | 69 | +0.58% | 1,500 | - | -11.54% | - | - |
10/12 | 68 | 70 | 68 | 69 | +0.73% | 4,500 | - | -12.05% | - | - |
10/11 | 68 | 68 | 68 | 68 | -1.3% | 500 | - | -13.8% | - | - |
10/07 | 69 | 69 | 69 | 69 | -1.43% | 1,000 | - | -13.75% | - | - |
10/06 | 68 | 72 | 68 | 70 | +2.34% | 7,400 | - | -12.5% | - | - |
10/05 | 70 | 70 | 67 | 68 | -6.43% | 3,600 | - | -15.56% | - | - |
10/04 | 74 | 75 | 72 | 73 | -2.53% | 600 | - | -9.75% | - | - |
10/03 | 78 | 78 | 74 | 75 | -2.85% | 2,400 | - | -8.54% | - | - |
09/30 | 77 | 77 | 77 | 77 | -5.28% | 300 | 4億7291万 | -5.85% | 4.97 | 1.52 |
09/29 | 76 | 82 | 76 | 82 | +5.84% | 3,400 | - | -1.81% | - | - |
09/28 | 77 | 78 | 77 | 77 | +1.32% | 1,200 | - | -7.23% | - | - |
09/27 | 76 | 76 | 76 | 76 | -0.65% | 400 | - | -8.43% | - | - |
09/26 | 80 | 81 | 77 | 77 | -11.05% | 1,700 | - | -8.93% | - | - |
09/22 | 81 | 86 | 77 | 86 | +4.88% | 12,800 | - | +1.18% | - | - |
09/21 | 79 | 84 | 79 | 82 | +2.24% | 1,600 | - | -3.53% | - | - |
09/20 | 89 | 89 | 80 | 80 | -4.52% | 4,000 | - | -6.74% | - | - |
09/16 | 84 | 85 | 81 | 84 | +3.7% | 2,600 | - | -2.33% | - | - |
09/15 | 81 | 84 | 81 | 81 | +1.25% | 1,100 | - | -6.9% | - | - |
09/14 | 81 | 81 | 80 | 80 | -5.88% | 1,100 | - | -8.05% | - | - |
09/13 | 79 | 85 | 78 | 85 | +3.66% | 3,400 | - | -3.41% | - | - |
09/12 | 78 | 82 | 77 | 82 | -3.64% | 5,800 | - | -6.82% | - | - |
09/09 | 86 | 89 | 82 | 85 | +1.31% | 15,200 | - | -4.38% | - | - |
09/08 | 87 | 87 | 84 | 84 | -0.12% | 2,000 | - | -6.67% | - | - |
09/07 | 82 | 88 | 82 | 84 | +2.56% | 2,000 | - | -6.56% | - | - |
09/06 | 85 | 85 | 82 | 82 | -3.53% | 1,900 | - | -9.89% | - | - |
09/05 | 85 | 86 | 85 | 85 | +2.41% | 1,700 | - | -6.59% | - | - |
09/02 | 83 | 83 | 83 | 83 | 0% | 1,500 | - | -9.78% | - | - |
09/01 | 82 | 83 | 82 | 83 | +1.22% | 1,900 | - | -9.78% | - | - |
08/31 | 82 | 83 | 82 | 82 | -3.3% | 2,000 | - | -11.83% | - | - |
08/30 | 84 | 85 | 84 | 85 | +0.95% | 9,600 | - | -9.79% | - | - |
08/26 | 83 | 84 | 83 | 84 | 0% | 900 | - | -11.58% | - | - |
08/25 | 83 | 86 | 83 | 84 | -0.12% | 3,200 | - | -11.58% | - | - |
08/24 | 84 | 84 | 83 | 84 | -4.43% | 1,600 | - | -12.4% | - | - |
08/23 | 82 | 88 | 82 | 88 | +7.32% | 2,800 | - | -9.28% | - | - |
08/22 | 90 | 90 | 82 | 82 | -6.82% | 8,500 | - | -16.33% | - | - |
08/19 | 91 | 91 | 88 | 88 | -1.9% | 4,700 | - | -11.11% | - | - |
08/18 | 94 | 94 | 86 | 90 | -11.19% | 76,400 | - | -10.3% | - | - |
08/17 | 97 | 101 | 97 | 101 | +4.66% | 2,700 | - | 0% | - | - |
08/16 | 92 | 97 | 92 | 97 | +0.31% | 2,600 | - | -4.46% | - | - |
08/15 | 98 | 99 | 92 | 96 | -1.84% | 1,000 | - | -4.75% | - | - |
08/12 | 94 | 99 | 94 | 98 | +5.38% | 1,100 | - | -3.92% | - | - |
08/11 | 93 | 93 | 93 | 93 | -2.11% | 300 | - | -8.82% | - | - |
08/10 | 93 | 95 | 93 | 95 | +2.48% | 500 | - | -7.77% | - | - |
08/09 | 90 | 93 | 84 | 93 | -10.43% | 7,600 | - | -10% | - | - |
08/08 | 104 | 104 | 104 | 104 | +2.99% | 100 | - | -0.48% | - | - |
08/05 | 100 | 105 | 96 | 101 | +0.6% | 3,500 | - | -3.37% | - | - |
08/04 | 98 | 100 | 98 | 100 | +4.06% | 300 | - | -3.94% | - | - |
08/03 | 95 | 96 | 95 | 96 | -0.62% | 700 | - | -8.57% | - | - |
08/02 | 100 | 100 | 96 | 97 | +1.36% | 1,900 | - | -8% | - | - |
08/01 | 95 | 97 | 95 | 95 | +0.85% | 1,200 | - | -9.24% | - | - |