株価チャート
2011/07/20～2011/12/13
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 |
| 12/13 | 88 | 90 | 87 | 89 | -1.67% | 1,299,500 | - | +14.94% | - | - |
| 12/12 | 87 | 92 | 86 | 90 | +3.45% | 1,852,500 | - | +18.42% | - | - |
| 12/09 | 89 | 89 | 86 | 87 | -1.14% | 1,492,100 | - | +14.47% | - | - |
| 12/08 | 88 | 89 | 86 | 88 | -3.3% | 2,029,800 | - | +17.33% | - | - |
| 12/07 | 93 | 94 | 90 | 91 | -1.52% | 1,960,700 | - | +21.33% | - | - |
| 12/06 | 97 | 98 | 92 | 92 | -3.55% | 2,680,100 | - | +23.2% | - | - |
| 12/05 | 92 | 98 | 91 | 96 | +6.44% | 5,349,600 | - | +27.73% | - | - |
| 12/02 | 89 | 94 | 86 | 90 | +0.33% | 2,776,400 | - | +21.62% | - | - |
| 12/01 | 95 | 97 | 88 | 90 | +3.1% | 6,256,800 | - | +21.22% | - | - |
| 11/30 | 86 | 91 | 85 | 87 | +14.78% | 13,372,300 | - | +19.18% | - | - |
| 11/29 | 74 | 79 | 73 | 76 | +4.7% | 2,810,800 | - | +3.84% | - | - |
| 11/28 | 72 | 77 | 72 | 72 | -1.09% | 1,523,100 | - | -0.82% | - | - |
| 11/25 | 82 | 85 | 73 | 73 | -4.44% | 6,276,700 | - | +0.27% | - | - |
| 11/24 | 67 | 77 | 67 | 77 | +15.02% | 4,067,400 | - | +3.51% | - | - |
| 11/22 | 61 | 68 | 61 | 67 | +7.42% | 1,122,600 | - | -10% | - | - |
| 11/21 | 63 | 63 | 61 | 62 | +1.81% | 506,100 | - | -17.33% | - | - |
| 11/18 | 61 | 62 | 61 | 61 | -2.72% | 790,400 | - | -18.8% | - | - |
| 11/17 | 60 | 64 | 59 | 63 | +3.47% | 1,366,800 | - | -17.63% | - | - |
| 11/16 | 64 | 64 | 61 | 61 | -6.78% | 1,267,200 | - | -21.43% | - | - |
| 11/15 | 69 | 69 | 65 | 65 | -4.84% | 1,005,100 | - | -16.79% | - | - |
| 11/14 | 68 | 69 | 67 | 68 | +1.19% | 895,300 | - | -12.56% | - | - |
| 11/11 | 66 | 70 | 66 | 67 | 0% | 842,800 | - | -14.68% | - | - |
| 11/10 | 66 | 68 | 64 | 67 | -4.26% | 1,304,800 | - | -14.68% | - | - |
| 11/09 | 72 | 73 | 69 | 70 | -0.85% | 1,032,200 | - | -10.89% | - | - |
| 11/08 | 76 | 76 | 71 | 71 | -6.95% | 1,185,400 | - | -11.25% | - | - |
| 11/07 | 77 | 78 | 74 | 76 | -2.43% | 1,406,900 | - | -4.63% | - | - |
| 11/04 | 80 | 80 | 77 | 78 | -1.14% | 803,200 | - | -2.25% | - | - |
| 11/02 | 81 | 82 | 78 | 79 | -5.83% | 1,536,600 | - | -1.13% | - | - |
| 11/01 | 85 | 89 | 82 | 84 | +0.12% | 2,015,900 | - | +5% | - | - |
| 10/31 | 85 | 85 | 83 | 84 | +0.96% | 551,400 | - | +6.2% | - | - |
| 10/28 | 85 | 86 | 83 | 83 | 0% | 803,800 | - | +5.19% | - | - |
| 10/27 | 79 | 86 | 79 | 83 | +4.79% | 1,303,700 | - | +5.19% | - | - |
| 10/26 | 80 | 80 | 77 | 79 | +0.51% | 301,500 | - | +0.38% | - | - |
| 10/25 | 79 | 80 | 78 | 79 | +0.25% | 341,800 | - | -0.13% | - | - |
| 10/24 | 80 | 80 | 77 | 79 | -0.51% | 360,600 | - | -1.63% | - | - |
| 10/21 | 80 | 80 | 78 | 79 | +0.38% | 232,000 | - | -1.13% | - | - |
| 10/20 | 80 | 81 | 78 | 79 | -1.01% | 543,500 | - | -2.72% | - | - |
| 10/19 | 85 | 86 | 79 | 80 | -4.33% | 722,800 | - | -2.93% | - | - |
| 10/18 | 84 | 86 | 83 | 83 | -3.93% | 694,500 | - | +1.46% | - | - |
| 10/17 | 83 | 87 | 83 | 87 | +5.61% | 1,138,500 | - | +4.34% | - | - |
| 10/14 | 82 | 84 | 81 | 82 | -0.49% | 964,400 | - | -1.2% | - | - |
| 10/13 | 82 | 84 | 81 | 82 | +0.98% | 934,100 | - | -1.9% | - | - |
| 10/12 | 77 | 82 | 77 | 82 | +4.75% | 1,082,300 | - | -4% | - | - |
| 10/11 | 79 | 81 | 78 | 78 | +1.17% | 614,000 | - | -9.42% | - | - |
| 10/07 | 77 | 80 | 76 | 77 | -0.9% | 893,600 | - | -11.49% | - | - |
| 10/06 | 73 | 79 | 72 | 78 | +8.67% | 1,347,300 | - | -11.7% | - | - |
| 10/05 | 77 | 78 | 71 | 72 | -7.38% | 989,500 | - | -19.66% | - | - |
| 10/04 | 79 | 79 | 76 | 77 | -4.1% | 891,200 | - | -14.22% | - | - |
| 10/03 | 79 | 83 | 79 | 81 | -0.25% | 1,092,100 | - | -11.54% | - | - |
| 09/30 | 80 | 84 | 79 | 81 | -2.77% | 1,916,900 | 108億3659万 | -12.28% | 10.86 | 4.89 |
| 09/29 | 71 | 84 | 70 | 83 | +13.39% | 2,944,100 | - | -10.75% | - | - |
| 09/28 | 76 | 77 | 72 | 73 | -1.74% | 954,900 | - | -22.13% | - | - |
| 09/27 | 73 | 76 | 71 | 75 | +12.88% | 3,048,300 | - | -21.58% | - | - |
| 09/26 | 75 | 76 | 62 | 66 | -11.65% | 5,302,200 | - | -31.25% | - | - |
| 09/22 | 79 | 80 | 75 | 75 | -8.57% | 1,609,200 | - | -23.78% | - | - |
| 09/21 | 84 | 84 | 79 | 82 | -2.39% | 1,682,600 | - | -17.47% | - | - |
| 09/20 | 89 | 89 | 84 | 84 | -8.82% | 2,488,300 | - | -17.13% | - | - |
| 09/16 | 92 | 93 | 91 | 92 | +0.33% | 472,500 | - | -10% | - | - |
| 09/15 | 92 | 94 | 91 | 92 | +0.99% | 390,900 | - | -10.29% | - | - |
| 09/14 | 97 | 97 | 91 | 91 | -4.93% | 940,800 | - | -12.04% | - | - |
| 09/13 | 96 | 97 | 95 | 95 | -0.73% | 474,700 | - | -7.48% | - | - |
| 09/12 | 96 | 98 | 96 | 96 | -2.64% | 420,800 | - | -6.8% | - | - |
| 09/09 | 97 | 99 | 97 | 99 | +0.31% | 410,300 | - | -5.19% | - | - |
| 09/08 | 100 | 101 | 98 | 98 | -0.61% | 515,300 | - | -5.48% | - | - |
| 09/07 | 99 | 100 | 97 | 99 | +4.21% | 694,900 | - | -5.81% | - | - |
| 09/06 | 100 | 100 | 95 | 95 | -5.48% | 1,583,600 | - | -9.62% | - | - |
| 09/05 | 102 | 102 | 100 | 100 | -1.67% | 666,400 | - | -6.17% | - | - |
| 09/02 | 104 | 104 | 102 | 102 | -1.83% | 514,900 | - | -5.46% | - | - |
| 09/01 | 104 | 105 | 103 | 104 | 0% | 427,800 | - | -3.7% | - | - |
| 08/31 | 105 | 106 | 104 | 104 | -0.95% | 339,200 | - | -4.59% | - | - |
| 08/30 | 105 | 106 | 104 | 105 | +0.1% | 588,600 | - | -3.67% | - | - |
| 08/29 | 104 | 106 | 102 | 105 | +1.84% | 785,800 | - | -4.64% | - | - |
| 08/26 | 102 | 105 | 101 | 103 | +1.88% | 615,600 | - | -7.21% | - | - |
| 08/25 | 105 | 105 | 101 | 101 | -1.08% | 680,800 | - | -9.73% | - | - |
| 08/24 | 107 | 108 | 100 | 102 | -3.31% | 1,060,500 | - | -9.56% | - | - |
| 08/23 | 106 | 109 | 105 | 106 | +0.67% | 686,300 | - | -7.28% | - | - |
| 08/22 | 106 | 109 | 104 | 105 | -2.69% | 792,300 | - | -8.7% | - | - |
| 08/19 | 103 | 110 | 103 | 108 | 0% | 1,715,600 | - | -6.98% | - | - |
| 08/18 | 113 | 116 | 108 | 108 | -4.09% | 1,172,200 | - | -6.98% | - | - |
| 08/17 | 115 | 116 | 113 | 113 | +0.18% | 1,929,300 | - | -3.85% | - | - |
| 08/16 | 107 | 117 | 106 | 112 | +6.65% | 3,197,000 | - | -4.83% | - | - |
| 08/15 | 107 | 107 | 104 | 105 | +0.96% | 1,019,800 | - | -10.76% | - | - |
| 08/12 | 106 | 107 | 103 | 104 | +0.48% | 1,000,400 | - | -12.35% | - | - |
| 08/11 | 96 | 104 | 96 | 104 | +0.68% | 1,337,400 | - | -13.5% | - | - |
| 08/10 | 109 | 109 | 103 | 103 | +0.59% | 1,326,300 | - | -15.49% | - | - |
| 08/09 | 94 | 103 | 90 | 103 | +2.5% | 3,149,300 | - | -15.98% | - | - |
| 08/08 | 109 | 110 | 100 | 100 | -9.91% | 2,240,900 | - | -18.7% | - | - |
| 08/05 | 105 | 112 | 105 | 111 | -5.37% | 2,443,800 | - | -9.76% | - | - |
| 08/04 | 119 | 121 | 117 | 117 | +0.26% | 1,095,000 | - | -4.63% | - | - |
| 08/03 | 121 | 127 | 117 | 117 | -4.49% | 3,056,200 | - | -4.88% | - | - |
| 08/02 | 125 | 125 | 122 | 123 | -0.65% | 857,800 | - | +0.41% | - | - |
| 08/01 | 115 | 124 | 115 | 123 | +4.94% | 1,113,900 | - | +1.9% | - | - |
| 07/29 | 115 | 118 | 115 | 118 | +0.86% | 658,900 | - | -2.08% | - | - |
| 07/28 | 119 | 120 | 115 | 117 | -3.88% | 1,631,600 | - | -2.92% | - | - |
| 07/27 | 124 | 127 | 121 | 121 | -3.12% | 1,669,600 | - | +1.85% | - | - |
| 07/26 | 123 | 128 | 120 | 125 | +2.12% | 1,403,600 | - | +6.02% | - | - |
| 07/25 | 125 | 126 | 122 | 123 | -3.16% | 879,600 | - | +3.81% | - | - |
| 07/22 | 128 | 128 | 126 | 127 | -1.02% | 742,500 | - | +8.12% | - | - |
| 07/21 | 127 | 129 | 125 | 128 | +0.63% | 946,200 | - | +10.17% | - | - |
| 07/20 | 129 | 131 | 126 | 127 | -0.24% | 1,315,200 | - | +10.43% | - | - |
