株価チャート
2011/05/11～2011/09/30
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2011 |
| 09/30 | 31 | 31 | 30 | 30 | -2.12% | 184,200 | 36億3317万 | -8.94% | 2.59 | 0.97 |
| 09/29 | 31 | 31 | 30 | 31 | -0.49% | 187,300 | - | -6.97% | - | - |
| 09/28 | 30 | 32 | 30 | 31 | -4.04% | 215,000 | - | -6.52% | - | - |
| 09/27 | 36 | 37 | 32 | 32 | -0.31% | 1,408,300 | - | -2.58% | - | - |
| 09/26 | 32 | 32 | 32 | 32 | +18.48% | 144,800 | - | -5.15% | - | - |
| 09/22 | 27 | 28 | 26 | 27 | -2.75% | 395,600 | - | -19.94% | - | - |
| 09/21 | 28 | 29 | 28 | 28 | -2.13% | 188,800 | - | -17.68% | - | - |
| 09/20 | 30 | 30 | 29 | 29 | -4.38% | 270,200 | - | -18.29% | - | - |
| 09/16 | 30 | 32 | 30 | 30 | +4.22% | 357,100 | - | -14.54% | - | - |
| 09/15 | 29 | 29 | 29 | 29 | -0.07% | 201,800 | - | -18% | - | - |
| 09/14 | 31 | 31 | 29 | 29 | -4.74% | 323,900 | - | -20.22% | - | - |
| 09/13 | 31 | 31 | 30 | 30 | -5.04% | 386,600 | - | -16.25% | - | - |
| 09/12 | 32 | 33 | 32 | 32 | -4.65% | 164,300 | - | -14.19% | - | - |
| 09/09 | 33 | 34 | 33 | 33 | -0.45% | 83,100 | - | -10% | - | - |
| 09/08 | 34 | 35 | 33 | 33 | -1.62% | 148,100 | - | -9.59% | - | - |
| 09/07 | 34 | 35 | 34 | 34 | +0.44% | 94,300 | - | -10.53% | - | - |
| 09/06 | 35 | 36 | 34 | 34 | -5.84% | 249,400 | - | -10.92% | - | - |
| 09/05 | 37 | 37 | 36 | 36 | -2.84% | 78,600 | - | -5.39% | - | - |
| 09/02 | 37 | 38 | 37 | 37 | -0.54% | 59,200 | - | -2.63% | - | - |
| 09/01 | 37 | 38 | 37 | 37 | +0.81% | 20,800 | - | -2.11% | - | - |
| 08/31 | 37 | 38 | 37 | 37 | -0.67% | 34,300 | - | -5.38% | - | - |
| 08/30 | 37 | 38 | 37 | 37 | +0.68% | 62,900 | - | -4.74% | - | - |
| 08/29 | 36 | 37 | 36 | 37 | +3.07% | 64,100 | - | -5.38% | - | - |
| 08/26 | 36 | 36 | 35 | 36 | +0.85% | 60,400 | - | -8.21% | - | - |
| 08/25 | 36 | 36 | 35 | 36 | 0% | 138,300 | - | -11.25% | - | - |
| 08/24 | 37 | 37 | 35 | 36 | -0.98% | 148,800 | - | -11.25% | - | - |
| 08/23 | 37 | 37 | 36 | 36 | -2.98% | 145,000 | - | -10.38% | - | - |
| 08/22 | 37 | 37 | 36 | 37 | -1.47% | 259,600 | - | -9.88% | - | - |
| 08/19 | 37 | 38 | 36 | 38 | -1.19% | 151,300 | - | -8.54% | - | - |
| 08/18 | 38 | 39 | 38 | 38 | -1.68% | 191,200 | - | -7.44% | - | - |
| 08/17 | 39 | 39 | 38 | 39 | +0.26% | 112,200 | - | -8.1% | - | - |
| 08/16 | 39 | 39 | 38 | 39 | -3.51% | 366,700 | - | -8.33% | - | - |
| 08/15 | 41 | 41 | 40 | 40 | -0.13% | 88,900 | - | -7.21% | - | - |
| 08/12 | 41 | 41 | 40 | 40 | +0.38% | 157,300 | - | -7.09% | - | - |
| 08/11 | 37 | 40 | 37 | 40 | +2.18% | 209,000 | - | -7.44% | - | - |
| 08/10 | 40 | 42 | 38 | 39 | +2.5% | 788,200 | - | -11.48% | - | - |
| 08/09 | 37 | 39 | 35 | 38 | -2.31% | 760,000 | - | -13.64% | - | - |
| 08/08 | 40 | 41 | 39 | 39 | -6.83% | 483,300 | - | -13.56% | - | - |
| 08/05 | 41 | 42 | 40 | 42 | -5.01% | 356,300 | - | -7.22% | - | - |
| 08/04 | 41 | 46 | 40 | 44 | +10.15% | 635,700 | - | -2.33% | - | - |
| 08/03 | 40 | 40 | 39 | 40 | -0.37% | 208,100 | - | -11.33% | - | - |
| 08/02 | 40 | 41 | 40 | 40 | -0.5% | 193,600 | - | -11% | - | - |
| 08/01 | 39 | 41 | 39 | 40 | -0.37% | 242,000 | - | -10.56% | - | - |
| 07/29 | 41 | 42 | 40 | 40 | -3% | 442,700 | - | -12.17% | - | - |
| 07/28 | 42 | 43 | 42 | 42 | -2.46% | 299,700 | - | -9.46% | - | - |
| 07/27 | 43 | 43 | 43 | 43 | -1.27% | 315,800 | - | -7.17% | - | - |
| 07/26 | 43 | 44 | 43 | 43 | -0.12% | 258,000 | - | -5.98% | - | - |
| 07/25 | 43 | 44 | 43 | 43 | -1.37% | 215,100 | - | -5.87% | - | - |
| 07/22 | 45 | 45 | 44 | 44 | -2.44% | 349,400 | - | -4.57% | - | - |
| 07/21 | 44 | 46 | 44 | 45 | -0.44% | 137,300 | - | -2.17% | - | - |
| 07/20 | 45 | 46 | 44 | 45 | +3.31% | 273,800 | - | -1.74% | - | - |
| 07/19 | 45 | 45 | 44 | 44 | -4.06% | 255,100 | - | -4.89% | - | - |
| 07/15 | 46 | 46 | 45 | 46 | -1.41% | 250,600 | - | -0.87% | - | - |
| 07/14 | 48 | 49 | 46 | 46 | -2.63% | 355,100 | - | +0.54% | - | - |
| 07/13 | 47 | 49 | 47 | 48 | -0.42% | 266,300 | - | +3.26% | - | - |
| 07/12 | 48 | 48 | 47 | 48 | -0.1% | 173,300 | - | +3.7% | - | - |
| 07/11 | 48 | 49 | 48 | 48 | -2.55% | 249,500 | - | +3.8% | - | - |
| 07/08 | 49 | 52 | 49 | 49 | -0.81% | 409,900 | - | +6.52% | - | - |
| 07/07 | 48 | 50 | 48 | 49 | +2.49% | 268,300 | - | +7.39% | - | - |
| 07/06 | 49 | 50 | 48 | 48 | -3.21% | 387,900 | - | +4.78% | - | - |
| 07/05 | 51 | 52 | 48 | 50 | -5.86% | 702,600 | - | +8.26% | - | - |
| 07/04 | 47 | 53 | 46 | 53 | +15.25% | 962,000 | - | +12.55% | - | - |
| 07/01 | 46 | 46 | 45 | 46 | +2.8% | 282,400 | - | -0.22% | - | - |
| 06/30 | 46 | 46 | 45 | 45 | +0.9% | 172,800 | 53億9837万 | -5% | 3.84 | 1.44 |
| 06/29 | 45 | 46 | 44 | 44 | -2.85% | 263,300 | - | -5.85% | - | - |
| 06/28 | 43 | 46 | 43 | 46 | +6.18% | 368,500 | - | -3.09% | - | - |
| 06/27 | 43 | 43 | 43 | 43 | -0.69% | 207,300 | - | -10.63% | - | - |
| 06/24 | 43 | 44 | 43 | 43 | +0.58% | 188,700 | - | -10% | - | - |
| 06/23 | 43 | 44 | 43 | 43 | -2.28% | 193,900 | - | -10.52% | - | - |
| 06/22 | 43 | 44 | 43 | 44 | +2.45% | 224,500 | - | -10.31% | - | - |
| 06/21 | 43 | 45 | 43 | 43 | +0.23% | 122,200 | - | -14.2% | - | - |
| 06/20 | 43 | 44 | 43 | 43 | -3.39% | 226,100 | - | -14.4% | - | - |
| 06/17 | 45 | 45 | 44 | 44 | -2.96% | 309,200 | - | -13.14% | - | - |
| 06/16 | 45 | 46 | 45 | 46 | -3.28% | 204,500 | - | -10.49% | - | - |
| 06/15 | 47 | 49 | 46 | 47 | +2.39% | 238,200 | - | -9.23% | - | - |
| 06/14 | 45 | 46 | 45 | 46 | -0.86% | 163,600 | - | -13.02% | - | - |
| 06/13 | 46 | 47 | 46 | 47 | -2.11% | 150,800 | - | -12.26% | - | - |
| 06/10 | 47 | 48 | 47 | 48 | +0.42% | 163,700 | - | -10.38% | - | - |
| 06/09 | 48 | 49 | 47 | 47 | -1.97% | 110,800 | - | -12.41% | - | - |
| 06/08 | 48 | 49 | 48 | 48 | -2.43% | 178,000 | - | -10.65% | - | - |
| 06/07 | 46 | 49 | 46 | 49 | +6.69% | 261,000 | - | -8.43% | - | - |
| 06/06 | 48 | 49 | 46 | 46 | -6.93% | 371,800 | - | -14.17% | - | - |
| 06/03 | 50 | 51 | 50 | 50 | -1.39% | 201,400 | - | -9.45% | - | - |
| 06/02 | 50 | 52 | 50 | 51 | -0.59% | 195,600 | - | -8.18% | - | - |
| 06/01 | 51 | 52 | 51 | 51 | -0.39% | 186,100 | - | -7.64% | - | - |
| 05/31 | 51 | 52 | 51 | 51 | -1.35% | 217,700 | - | -7.27% | - | - |
| 05/30 | 53 | 53 | 51 | 52 | +0.39% | 319,800 | - | -6% | - | - |
| 05/27 | 50 | 53 | 50 | 52 | +1.18% | 348,000 | - | -6.36% | - | - |
| 05/26 | 51 | 52 | 50 | 51 | -1.17% | 198,100 | - | -9.11% | - | - |
| 05/25 | 52 | 53 | 50 | 52 | -2.46% | 399,000 | - | -8.04% | - | - |
| 05/24 | 51 | 55 | 51 | 53 | -0.38% | 146,800 | - | -5.71% | - | - |
| 05/23 | 55 | 55 | 52 | 53 | -6.69% | 397,100 | - | -5.36% | - | - |
| 05/20 | 56 | 58 | 55 | 57 | -1.05% | 229,400 | - | +1.43% | - | - |
| 05/19 | 58 | 62 | 56 | 57 | +2.32% | 498,300 | - | +2.5% | - | - |
| 05/18 | 56 | 57 | 54 | 56 | +0.54% | 284,800 | - | +0.18% | - | - |
| 05/17 | 56 | 58 | 53 | 56 | -2.62% | 788,400 | - | -0.36% | - | - |
| 05/16 | 60 | 61 | 57 | 57 | -11.85% | 1,130,600 | - | +2.32% | - | - |
| 05/13 | 68 | 72 | 63 | 65 | -3.42% | 3,282,800 | - | +16.07% | - | - |
| 05/12 | 64 | 67 | 64 | 67 | +17.45% | 1,285,100 | - | +20.18% | - | - |
| 05/11 | 56 | 57 | 55 | 57 | +4.18% | 206,200 | - | +4.18% | - | - |
