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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2011 | 10/1, 株式分割 1→100 |
| 2011 |
| 09/30 | 465 | 482 | 465 | 480 | +1.05% | 6,600 | 1億559万 | +492.59% | 0.16 | 0.03 |
| 09/29 | 461 | 478 | 450 | 475 | +1.5% | 11,800 | - | +666.13% | - | - |
| 09/28 | 476 | 476 | 460 | 468 | -6.02% | 26,200 | - | +988.37% | - | - |
| 09/27 | 512 | 520 | 496 | 498 | +9626.56% | 25,600 | - | +1892% | - | - |
| 09/26 | 5 | 5 | 5 | 5 | -6.65% | 2,260,000 | - | +2.4% | - | - |
| 09/22 | 6 | 6 | 5 | 5 | -2.32% | 3,300,000 | - | +9.7% | - | - |
| 09/21 | 6 | 6 | 6 | 6 | -0.53% | 1,180,000 | - | +12.3% | - | - |
| 09/20 | 5 | 6 | 5 | 6 | +3.01% | 3,820,000 | - | +12.9% | - | - |
| 09/16 | 5 | 6 | 5 | 5 | +4.48% | 3,860,000 | - | +9.6% | - | - |
| 09/15 | 5 | 5 | 5 | 5 | +1.84% | 3,240,000 | - | +4.9% | - | - |
| 09/14 | 5 | 5 | 5 | 5 | +1.18% | 1,800,000 | - | +3% | - | - |
| 09/13 | 5 | 5 | 5 | 5 | +2.11% | 3,600,000 | - | +1.8% | - | - |
| 09/12 | 5 | 5 | 5 | 5 | +0.1% | 1,040,000 | - | -0.3% | - | - |
| 09/09 | 5 | 5 | 5 | 5 | +0.71% | 520,000 | - | -0.4% | - | - |
| 09/08 | 5 | 5 | 5 | 5 | +0.61% | 500,000 | - | -1.1% | - | - |
| 09/07 | 5 | 5 | 5 | 5 | +2.4% | 1,300,000 | - | -1.7% | - | - |
| 09/06 | 5 | 5 | 5 | 5 | -0.31% | 1,540,000 | - | -4% | - | - |
| 09/05 | 5 | 5 | 5 | 5 | -1.33% | 1,000,000 | - | -3.7% | - | - |
| 09/02 | 5 | 5 | 5 | 5 | -1.21% | 1,120,000 | - | -2.4% | - | - |
| 09/01 | 5 | 5 | 5 | 5 | +0.61% | 480,000 | - | -1.2% | - | - |
| 08/31 | 5 | 5 | 5 | 5 | +1.76% | 1,060,000 | - | -1.8% | - | - |
| 08/30 | 5 | 5 | 5 | 5 | -0.62% | 2,220,000 | - | -3.5% | - | - |
| 08/29 | 5 | 5 | 5 | 5 | -0.72% | 700,000 | - | -2.9% | - | - |
| 08/26 | 5 | 5 | 5 | 5 | -0.2% | 820,000 | - | -2.2% | - | - |
| 08/25 | 5 | 5 | 5 | 5 | +3.05% | 2,380,000 | - | -2% | - | - |
| 08/24 | 5 | 5 | 5 | 5 | +5.67% | 4,140,000 | - | -4.9% | - | - |
| 08/23 | 4 | 5 | 4 | 5 | +0.78% | 640,000 | - | -10% | - | - |
| 08/22 | 5 | 5 | 4 | 4 | +0.22% | 500,000 | - | -10.7% | - | - |
| 08/19 | 4 | 4 | 4 | 4 | -1.33% | 660,000 | - | -10.9% | - | - |
| 08/18 | 4 | 5 | 4 | 5 | +0.89% | 680,000 | - | -9.7% | - | - |
| 08/17 | 4 | 5 | 4 | 4 | -0.11% | 920,000 | - | -10.5% | - | - |
| 08/16 | 4 | 5 | 4 | 4 | -1.54% | 640,000 | - | -10.4% | - | - |
| 08/15 | 5 | 5 | 4 | 5 | +0.55% | 2,460,000 | - | -9% | - | - |
| 08/12 | 5 | 5 | 5 | 5 | -2.69% | 1,520,000 | - | -9.5% | - | - |
| 08/11 | 5 | 5 | 5 | 5 | +3.22% | 2,480,000 | - | -7% | - | - |
| 08/10 | 5 | 5 | 5 | 5 | +0.67% | 540,000 | - | -9.9% | - | - |
| 08/09 | 4 | 5 | 4 | 4 | 0% | 2,860,000 | - | -10.5% | - | - |
| 08/08 | 5 | 5 | 4 | 4 | -2.72% | 2,120,000 | - | -10.5% | - | - |
| 08/05 | 5 | 5 | 4 | 5 | -4.37% | 2,560,000 | - | -8% | - | - |
| 08/04 | 5 | 5 | 5 | 5 | -0.1% | 780,000 | - | -3.8% | - | - |
| 08/03 | 5 | 5 | 5 | 5 | +0.31% | 780,000 | - | -3.7% | - | - |
| 08/02 | 5 | 5 | 5 | 5 | -1.13% | 420,000 | - | +20% | - | - |
| 08/01 | 5 | 5 | 5 | 5 | +1.68% | 1,200,000 | - | +21.38% | - | - |
| 07/29 | 5 | 5 | 5 | 5 | -2.05% | 1,200,000 | - | +19.38% | - | - |
| 07/28 | 5 | 5 | 5 | 5 | -1.02% | 1,740,000 | - | +21.88% | - | - |
| 07/27 | 5 | 5 | 5 | 5 | +1.13% | 880,000 | - | +23.13% | - | - |
| 07/26 | 5 | 5 | 5 | 5 | -2.5% | 1,740,000 | - | +21.75% | - | - |
| 07/25 | 5 | 5 | 5 | 5 | +7.77% | 6,600,000 | - | +24.88% | - | - |
| 07/22 | 5 | 5 | 5 | 5 | -0.11% | 1,180,000 | - | +15.88% | - | - |
| 07/21 | 5 | 5 | 5 | 5 | +2.65% | 1,540,000 | - | +16% | - | - |
| 07/20 | 5 | 5 | 5 | 5 | +2.38% | 1,560,000 | - | +13% | - | - |
| 07/19 | 5 | 5 | 4 | 4 | -3.18% | 2,440,000 | - | +10.38% | - | - |
| 07/15 | 5 | 5 | 5 | 5 | -1.94% | 700,000 | - | +14% | - | - |
| 07/14 | 5 | 5 | 5 | 5 | -2.11% | 1,820,000 | - | +16.25% | - | - |
| 07/13 | 5 | 5 | 5 | 5 | +7.34% | 5,460,000 | - | +18.75% | - | - |
| 07/12 | 4 | 5 | 4 | 4 | +4.12% | 2,820,000 | - | +10.63% | - | - |
| 07/11 | 4 | 4 | 4 | 4 | -1.73% | 760,000 | - | +6.25% | - | - |
| 07/08 | 4 | 4 | 4 | 4 | +4.22% | 3,840,000 | - | +8.13% | - | - |
| 07/07 | 4 | 4 | 4 | 4 | +0.36% | 560,000 | - | +3.75% | - | - |
| 07/06 | 4 | 4 | 4 | 4 | -0.36% | 340,000 | - | +3.37% | - | - |
| 07/05 | 4 | 4 | 4 | 4 | +1.22% | 880,000 | - | +3.75% | - | - |
| 07/04 | 4 | 4 | 4 | 4 | +0.49% | 700,000 | - | +2.5% | - | - |
| 07/01 | 4 | 4 | 4 | 4 | -0.61% | 480,000 | - | +2% | - | - |
| 06/30 | 4 | 4 | 4 | 4 | +0.49% | 1,880,000 | 90億3026万 | +2.63% | 13.56 | 2.42 |
| 06/29 | 4 | 4 | 4 | 4 | -0.49% | 1,140,000 | - | +2.13% | - | - |
| 06/28 | 4 | 4 | 4 | 4 | -2.84% | 1,380,000 | - | +2.63% | - | - |
| 06/27 | 4 | 4 | 4 | 4 | +1.32% | 800,000 | - | +5.62% | - | - |
| 06/24 | 4 | 4 | 4 | 4 | -2.11% | 1,680,000 | - | +4.25% | - | - |
| 06/23 | 4 | 4 | 4 | 4 | +1.67% | 1,860,000 | - | +6.5% | - | - |
| 06/22 | 4 | 4 | 4 | 4 | +0.96% | 3,040,000 | - | +4.75% | - | - |
| 06/21 | 4 | 4 | 4 | 4 | +1.47% | 3,260,000 | - | +3.75% | - | - |
| 06/20 | 4 | 4 | 4 | 4 | +2.25% | 620,000 | - | +2.25% | - | - |
| 06/17 | 4 | 4 | 4 | 4 | +0.63% | 1,520,000 | - | 0% | - | - |
| 06/16 | 4 | 4 | 4 | 4 | -1% | 3,420,000 | - | -0.62% | - | - |
| 06/15 | 4 | 4 | 4 | 4 | +4.56% | 4,600,000 | - | +0.37% | - | - |
| 06/14 | 4 | 4 | 4 | 4 | +3.36% | 1,820,000 | - | +28% | - | - |
| 06/13 | 4 | 4 | 4 | 4 | +4.8% | 2,540,000 | - | +23.83% | - | - |
| 06/10 | 4 | 4 | 4 | 4 | +1.29% | 840,000 | - | +18.17% | - | - |
| 06/09 | 3 | 4 | 3 | 4 | +1.16% | 1,640,000 | - | +16.67% | - | - |
| 06/08 | 3 | 3 | 3 | 3 | +0.73% | 460,000 | - | +15.33% | - | - |
| 06/07 | 3 | 3 | 3 | 3 | -0.43% | 180,000 | - | +14.5% | - | - |
| 06/06 | 3 | 3 | 3 | 3 | +0.15% | 360,000 | - | +15% | - | - |
| 06/03 | 3 | 3 | 3 | 3 | +0.15% | 160,000 | - | +14.83% | - | - |
| 06/02 | 3 | 3 | 3 | 3 | -1.57% | 860,000 | - | +14.67% | - | - |
| 06/01 | 4 | 4 | 3 | 3 | -0.57% | 1,180,000 | - | +16.5% | - | - |
| 05/31 | 4 | 4 | 3 | 4 | 0% | 700,000 | - | +17.17% | - | - |
| 05/30 | 4 | 4 | 3 | 4 | +1.3% | 540,000 | - | +17.17% | - | - |
| 05/27 | 4 | 4 | 3 | 3 | -0.43% | 760,000 | - | +15.67% | - | - |
| 05/26 | 3 | 4 | 3 | 3 | 0% | 1,240,000 | - | +16.17% | - | - |
| 05/25 | 3 | 3 | 3 | 3 | -0.14% | 1,740,000 | - | +16.17% | - | - |
| 05/24 | 3 | 3 | 3 | 3 | -0.14% | 420,000 | - | +16.33% | - | - |
| 05/23 | 3 | 3 | 3 | 3 | +1.01% | 1,620,000 | - | +16.5% | - | - |
| 05/20 | 3 | 3 | 3 | 3 | +0.73% | 1,160,000 | - | +15.33% | - | - |
| 05/19 | 3 | 3 | 3 | 3 | -0.87% | 480,000 | - | +14.5% | - | - |
| 05/18 | 3 | 3 | 3 | 3 | 0% | 160,000 | - | +15.5% | - | - |
| 05/17 | 3 | 3 | 3 | 3 | +2.06% | 1,360,000 | - | +15.5% | - | - |
| 05/16 | 3 | 3 | 3 | 3 | +1.34% | 4,120,000 | - | +13.17% | - | - |
| 05/13 | 3 | 3 | 3 | 3 | -0.74% | 1,080,000 | - | +11.67% | - | - |
| 05/12 | 3 | 3 | 3 | 3 | -1.75% | 2,500,000 | - | +12.5% | - | - |
| 05/11 | 3 | 3 | 3 | 3 | -0.87% | 1,740,000 | - | +14.5% | - | - |
