株価チャート
2011/08/05～2011/12/30
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 |
|---|
| 2011 |
| 12/30 | 17 | 19 | 17 | 19 | +11.76% | 525,800 | - | +18.75% | - | - |
| 12/29 | 18 | 18 | 17 | 17 | 0% | 944,900 | - | +6.25% | - | - |
| 12/28 | 17 | 19 | 16 | 17 | 0% | 1,781,800 | - | +6.25% | - | - |
| 12/27 | 16 | 17 | 15 | 17 | +6.25% | 570,400 | - | +6.25% | - | - |
| 12/26 | 16 | 17 | 15 | 16 | -5.88% | 836,200 | - | +6.67% | - | - |
| 12/22 | 15 | 17 | 14 | 17 | +13.33% | 1,648,100 | - | +13.33% | - | - |
| 12/21 | 15 | 16 | 15 | 15 | 0% | 235,400 | - | 0% | - | - |
| 12/20 | 15 | 16 | 15 | 15 | 0% | 71,500 | - | 0% | - | - |
| 12/19 | 16 | 16 | 15 | 15 | -6.25% | 435,100 | - | 0% | - | - |
| 12/16 | 16 | 16 | 15 | 16 | 0% | 339,200 | - | +6.67% | - | - |
| 12/15 | 16 | 18 | 15 | 16 | +6.67% | 1,287,900 | - | +6.67% | - | - |
| 12/14 | 15 | 15 | 15 | 15 | 0% | 224,000 | - | 0% | - | - |
| 12/13 | 15 | 15 | 14 | 15 | 0% | 626,500 | - | 0% | - | - |
| 12/12 | 14 | 15 | 13 | 15 | -11.76% | 3,194,000 | - | 0% | - | - |
| 12/09 | 16 | 17 | 16 | 17 | 0% | 834,300 | - | +13.33% | - | - |
| 12/08 | 17 | 19 | 16 | 17 | +6.25% | 2,597,000 | - | +13.33% | - | - |
| 12/07 | 16 | 17 | 16 | 16 | 0% | 131,800 | - | +6.67% | - | - |
| 12/06 | 16 | 17 | 16 | 16 | 0% | 853,100 | - | +6.67% | - | - |
| 12/05 | 16 | 17 | 16 | 16 | 0% | 549,400 | - | +6.67% | - | - |
| 12/02 | 16 | 17 | 16 | 16 | 0% | 1,388,500 | - | +6.67% | - | - |
| 12/01 | 17 | 19 | 16 | 16 | -5.88% | 1,731,400 | - | +6.67% | - | - |
| 11/30 | 17 | 25 | 16 | 17 | +21.43% | 15,764,600 | - | +21.43% | - | - |
| 11/29 | 15 | 15 | 14 | 14 | 0% | 247,400 | - | 0% | - | - |
| 11/28 | 14 | 15 | 14 | 14 | 0% | 65,000 | - | 0% | - | - |
| 11/25 | 14 | 14 | 14 | 14 | 0% | 117,000 | - | 0% | - | - |
| 11/24 | 15 | 15 | 14 | 14 | -6.67% | 479,700 | - | -6.67% | - | - |
| 11/22 | 15 | 15 | 14 | 15 | 0% | 124,200 | - | 0% | - | - |
| 11/21 | 15 | 15 | 14 | 15 | 0% | 72,600 | - | 0% | - | - |
| 11/18 | 15 | 15 | 14 | 15 | 0% | 121,700 | - | 0% | - | - |
| 11/17 | 15 | 15 | 14 | 15 | 0% | 128,600 | - | 0% | - | - |
| 11/16 | 15 | 16 | 14 | 15 | +7.14% | 283,000 | - | 0% | - | - |
| 11/15 | 14 | 15 | 14 | 14 | -6.67% | 109,900 | - | -6.67% | - | - |
| 11/14 | 15 | 15 | 14 | 15 | +7.14% | 470,300 | - | 0% | - | - |
| 11/11 | 14 | 14 | 14 | 14 | 0% | 56,800 | - | -6.67% | - | - |
| 11/10 | 14 | 15 | 13 | 14 | 0% | 903,600 | - | -6.67% | - | - |
| 11/09 | 16 | 16 | 14 | 14 | -6.67% | 708,700 | - | -6.67% | - | - |
| 11/08 | 13 | 17 | 13 | 15 | +15.38% | 3,543,000 | - | 0% | - | - |
| 11/07 | 13 | 14 | 13 | 13 | 0% | 319,100 | - | -13.33% | - | - |
| 11/04 | 13 | 14 | 13 | 13 | -7.14% | 266,400 | - | -13.33% | - | - |
| 11/02 | 14 | 14 | 13 | 14 | 0% | 80,300 | - | -6.67% | - | - |
| 11/01 | 14 | 15 | 13 | 14 | -6.67% | 940,300 | - | -6.67% | - | - |
| 10/31 | 15 | 15 | 14 | 15 | 0% | 23,800 | - | 0% | - | - |
| 10/28 | 15 | 15 | 14 | 15 | 0% | 43,200 | - | 0% | - | - |
| 10/27 | 15 | 15 | 15 | 15 | +7.14% | 186,500 | - | 0% | - | - |
| 10/26 | 15 | 15 | 14 | 14 | -6.67% | 113,100 | - | -6.67% | - | - |
| 10/25 | 14 | 15 | 14 | 15 | +7.14% | 90,100 | - | 0% | - | - |
| 10/24 | 15 | 15 | 14 | 14 | -6.67% | 97,600 | - | -6.67% | - | - |
| 10/21 | 15 | 15 | 14 | 15 | -6.25% | 115,200 | - | 0% | - | - |
| 10/20 | 15 | 16 | 15 | 16 | +6.67% | 207,800 | - | +6.67% | - | - |
| 10/19 | 15 | 16 | 14 | 15 | 0% | 412,900 | - | 0% | - | - |
| 10/18 | 15 | 16 | 15 | 15 | 0% | 68,000 | - | 0% | - | - |
| 10/17 | 15 | 16 | 15 | 15 | 0% | 102,800 | - | 0% | - | - |
| 10/14 | 15 | 15 | 15 | 15 | 0% | 63,200 | - | 0% | - | - |
| 10/13 | 15 | 16 | 15 | 15 | 0% | 91,300 | - | 0% | - | - |
| 10/12 | 15 | 15 | 15 | 15 | 0% | 65,900 | - | 0% | - | - |
| 10/11 | 15 | 16 | 14 | 15 | 0% | 175,400 | - | 0% | - | - |
| 10/07 | 15 | 16 | 15 | 15 | 0% | 420,100 | - | 0% | - | - |
| 10/06 | 15 | 16 | 14 | 15 | 0% | 111,400 | - | 0% | - | - |
| 10/05 | 15 | 16 | 15 | 15 | -6.25% | 66,000 | - | 0% | - | - |
| 10/04 | 15 | 16 | 14 | 16 | +6.67% | 261,200 | - | +6.67% | - | - |
| 10/03 | 15 | 16 | 14 | 15 | 0% | 279,200 | - | 0% | - | - |
| 09/30 | 15 | 16 | 14 | 15 | 0% | 360,300 | 14億2295万 | 0% | - | 1.13 |
| 09/29 | 15 | 16 | 14 | 15 | +7.14% | 462,300 | - | 0% | - | - |
| 09/28 | 14 | 15 | 14 | 14 | 0% | 413,600 | - | -6.67% | - | - |
| 09/27 | 14 | 15 | 14 | 14 | 0% | 180,800 | - | -12.5% | - | - |
| 09/26 | 15 | 16 | 14 | 14 | -6.67% | 653,300 | - | -12.5% | - | - |
| 09/22 | 15 | 16 | 15 | 15 | 0% | 139,300 | - | -6.25% | - | - |
| 09/21 | 15 | 16 | 15 | 15 | 0% | 164,300 | - | -6.25% | - | - |
| 09/20 | 16 | 16 | 15 | 15 | 0% | 137,800 | - | -6.25% | - | - |
| 09/16 | 15 | 16 | 15 | 15 | 0% | 258,000 | - | -6.25% | - | - |
| 09/15 | 15 | 16 | 15 | 15 | 0% | 65,900 | - | -6.25% | - | - |
| 09/14 | 15 | 16 | 15 | 15 | 0% | 96,800 | - | -6.25% | - | - |
| 09/13 | 16 | 16 | 15 | 15 | -6.25% | 285,400 | - | -6.25% | - | - |
| 09/12 | 16 | 17 | 15 | 16 | 0% | 646,600 | - | 0% | - | - |
| 09/09 | 15 | 17 | 15 | 16 | 0% | 135,600 | - | 0% | - | - |
| 09/08 | 16 | 16 | 16 | 16 | 0% | 104,400 | - | 0% | - | - |
| 09/07 | 15 | 17 | 15 | 16 | +6.67% | 713,800 | - | +6.67% | - | - |
| 09/06 | 15 | 16 | 15 | 15 | 0% | 269,200 | - | 0% | - | - |
| 09/05 | 15 | 16 | 15 | 15 | 0% | 11,200 | - | 0% | - | - |
| 09/02 | 16 | 17 | 15 | 15 | -6.25% | 1,694,400 | - | 0% | - | - |
| 09/01 | 16 | 17 | 16 | 16 | -5.88% | 223,000 | - | +6.67% | - | - |
| 08/31 | 17 | 17 | 16 | 17 | 0% | 73,200 | - | +13.33% | - | - |
| 08/30 | 17 | 17 | 16 | 17 | 0% | 392,700 | - | +13.33% | - | - |
| 08/29 | 17 | 19 | 17 | 17 | -5.56% | 1,345,200 | - | +13.33% | - | - |
| 08/26 | 16 | 18 | 16 | 18 | +20% | 1,725,900 | - | +20% | - | - |
| 08/25 | 16 | 16 | 15 | 15 | 0% | 237,200 | - | 0% | - | - |
| 08/24 | 15 | 16 | 14 | 15 | 0% | 583,600 | - | 0% | - | - |
| 08/23 | 15 | 16 | 14 | 15 | -6.25% | 2,076,800 | - | 0% | - | - |
| 08/22 | 16 | 16 | 14 | 16 | 0% | 3,298,400 | - | +6.67% | - | - |
| 08/19 | 20 | 24 | 15 | 16 | -15.79% | 10,391,000 | - | +6.67% | - | - |
| 08/18 | 18 | 20 | 16 | 19 | +5.56% | 2,977,600 | - | +26.67% | - | - |
| 08/17 | 17 | 19 | 16 | 18 | +20% | 3,584,200 | - | +28.57% | - | - |
| 08/16 | 14 | 16 | 14 | 15 | +7.14% | 781,000 | - | +7.14% | - | - |
| 08/15 | 14 | 15 | 14 | 14 | 0% | 406,900 | - | 0% | - | - |
| 08/12 | 14 | 15 | 14 | 14 | 0% | 167,600 | - | 0% | - | - |
| 08/11 | 14 | 15 | 14 | 14 | 0% | 171,800 | - | 0% | - | - |
| 08/10 | 14 | 15 | 13 | 14 | 0% | 369,700 | - | 0% | - | - |
| 08/09 | 13 | 15 | 13 | 14 | 0% | 785,600 | - | 0% | - | - |
| 08/08 | 14 | 15 | 13 | 14 | 0% | 944,300 | - | 0% | - | - |
| 08/05 | 14 | 15 | 13 | 14 | 0% | 1,459,500 | - | 0% | - | - |
