株価チャート
2011/04/26～2011/09/30
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 |
|---|
| 2017 | 4/1, 株式併合 10→1 |
| 2011 |
| 09/30 | 680 | 680 | 650 | 650 | -2.99% | 8,900 | 7億3100万 | -3.27% | 18.37 | 6.81 |
| 09/29 | 690 | 760 | 650 | 670 | -2.9% | 50,400 | - | -0.15% | - | - |
| 09/28 | 670 | 710 | 650 | 690 | +2.99% | 13,800 | - | +3.29% | - | - |
| 09/27 | 700 | 700 | 650 | 670 | -2.9% | 23,000 | - | +0.75% | - | - |
| 09/26 | 850 | 910 | 690 | 690 | -16.87% | 101,200 | - | +3.92% | - | - |
| 09/22 | 950 | 950 | 790 | 830 | -18.63% | 52,700 | - | +25.38% | - | - |
| 09/21 | 1,030 | 1,180 | 990 | 1,020 | +13.33% | 283,800 | - | +55.96% | - | - |
| 09/20 | 640 | 900 | 640 | 900 | +50% | 231,500 | - | +41.07% | - | - |
| 09/16 | 620 | 620 | 600 | 600 | -1.64% | 500 | - | -4.76% | - | - |
| 09/15 | 610 | 650 | 610 | 610 | 0% | 6,000 | - | -3.48% | - | - |
| 09/14 | 630 | 630 | 600 | 610 | -3.17% | 3,200 | - | -3.63% | - | - |
| 09/13 | 620 | 680 | 610 | 630 | +3.28% | 14,400 | - | -0.47% | - | - |
| 09/12 | 630 | 630 | 600 | 610 | -4.69% | 5,200 | - | -3.63% | - | - |
| 09/09 | 670 | 740 | 630 | 640 | -1.54% | 34,900 | - | +0.63% | - | - |
| 09/08 | 620 | 650 | 620 | 650 | +1.56% | 600 | - | +1.56% | - | - |
| 09/07 | 610 | 640 | 610 | 640 | +1.59% | 1,600 | - | -0.62% | - | - |
| 09/05 | 630 | 630 | 620 | 630 | -1.56% | 1,500 | - | -2.93% | - | - |
| 09/02 | 640 | 640 | 630 | 640 | 0% | 700 | - | -2.29% | - | - |
| 09/01 | 640 | 660 | 640 | 640 | -5.88% | 4,800 | - | -3.9% | - | - |
| 08/31 | 620 | 680 | 620 | 680 | +7.94% | 5,400 | - | +1.95% | - | - |
| 08/30 | 620 | 630 | 620 | 630 | +1.61% | 1,800 | - | -5.12% | - | - |
| 08/29 | 620 | 620 | 620 | 620 | +1.64% | 900 | - | -6.63% | - | - |
| 08/26 | 620 | 620 | 610 | 610 | -1.61% | 600 | - | -8.27% | - | - |
| 08/25 | 620 | 620 | 620 | 620 | +1.64% | 100 | - | -6.77% | - | - |
| 08/24 | 620 | 620 | 600 | 610 | -3.17% | 2,300 | - | -8.13% | - | - |
| 08/23 | 610 | 630 | 600 | 630 | +5% | 2,000 | - | -5.12% | - | - |
| 08/22 | 590 | 620 | 590 | 600 | -3.23% | 3,300 | - | -9.64% | - | - |
| 08/19 | 620 | 620 | 620 | 620 | -1.59% | 100 | - | -6.77% | - | - |
| 08/18 | 650 | 650 | 630 | 630 | -3.08% | 2,300 | - | -5.26% | - | - |
| 08/17 | 630 | 650 | 630 | 650 | +4.84% | 2,100 | - | -2.11% | - | - |
| 08/16 | 650 | 650 | 620 | 620 | -3.13% | 1,400 | - | -6.34% | - | - |
| 08/15 | 670 | 670 | 630 | 640 | -5.88% | 2,900 | - | -3.18% | - | - |
| 08/12 | 670 | 680 | 640 | 680 | +3.03% | 4,500 | - | +3.19% | - | - |
| 08/11 | 640 | 670 | 610 | 660 | +4.76% | 3,100 | - | +0.76% | - | - |
| 08/10 | 630 | 660 | 630 | 630 | +3.28% | 3,000 | - | -3.37% | - | - |
| 08/09 | 600 | 620 | 550 | 610 | -3.17% | 6,900 | - | -6.15% | - | - |
| 08/08 | 690 | 690 | 620 | 630 | -8.7% | 5,000 | - | -3.08% | - | - |
| 08/05 | 700 | 710 | 660 | 690 | -8% | 8,000 | - | +6.48% | - | - |
| 08/04 | 780 | 780 | 720 | 750 | 0% | 9,400 | - | +16.46% | - | - |
| 08/03 | 740 | 780 | 730 | 750 | -1.32% | 8,700 | - | +17.55% | - | - |
| 08/02 | 780 | 860 | 750 | 760 | -2.56% | 24,000 | - | +20.25% | - | - |
| 08/01 | 840 | 880 | 760 | 780 | -15.22% | 35,100 | - | +24.6% | - | - |
| 07/29 | 740 | 950 | 680 | 920 | +41.54% | 96,800 | - | +48.39% | - | - |
| 07/28 | 610 | 700 | 610 | 650 | +4.84% | 8,900 | - | +6.73% | - | - |
| 07/27 | 610 | 630 | 610 | 620 | -1.59% | 900 | - | +1.81% | - | - |
| 07/26 | 640 | 640 | 600 | 630 | -1.56% | 7,000 | - | +3.45% | - | - |
| 07/25 | 620 | 700 | 620 | 640 | +4.92% | 39,800 | - | +4.92% | - | - |
| 07/22 | 620 | 620 | 610 | 610 | +1.67% | 400 | - | 0% | - | - |
| 07/21 | 610 | 610 | 600 | 600 | -1.64% | 2,100 | - | -2.12% | - | - |
| 07/20 | 620 | 620 | 610 | 610 | -1.61% | 2,600 | - | -0.81% | - | - |
| 07/19 | 620 | 620 | 620 | 620 | 0% | 400 | - | +0.49% | - | - |
| 07/15 | 610 | 620 | 610 | 620 | 0% | 500 | - | 0% | - | - |
| 07/14 | 620 | 620 | 620 | 620 | +1.64% | 600 | - | -0.32% | - | - |
| 07/13 | 600 | 620 | 600 | 610 | +1.67% | 1,400 | - | -2.56% | - | - |
| 07/12 | 590 | 600 | 580 | 600 | +1.69% | 4,300 | - | -4.46% | - | - |
| 07/11 | 610 | 610 | 590 | 590 | 0% | 1,200 | - | -6.65% | - | - |
| 07/08 | 590 | 640 | 590 | 590 | +1.72% | 6,600 | - | -7.52% | - | - |
| 07/07 | 580 | 590 | 580 | 580 | -1.69% | 400 | - | -9.66% | - | - |
| 07/06 | 580 | 590 | 580 | 590 | 0% | 600 | - | -8.67% | - | - |
| 07/05 | 590 | 590 | 580 | 590 | -1.67% | 4,300 | - | -9.37% | - | - |
| 07/04 | 610 | 730 | 580 | 600 | +3.45% | 46,200 | - | -8.4% | - | - |
| 07/01 | 580 | 590 | 580 | 580 | -1.69% | 1,600 | - | -11.99% | - | - |
| 06/30 | 590 | 610 | 570 | 590 | -3.28% | 4,300 | 6億6352万 | -11.14% | 16.67 | 6.18 |
| 06/29 | 610 | 610 | 610 | 610 | +3.39% | 500 | - | -8.96% | - | - |
| 06/28 | 610 | 620 | 550 | 590 | -4.84% | 2,400 | - | -12.33% | - | - |
| 06/27 | 620 | 620 | 620 | 620 | -1.59% | 100 | - | -8.55% | - | - |
| 06/24 | 620 | 630 | 620 | 630 | 0% | 900 | - | -7.62% | - | - |
| 06/22 | 630 | 640 | 630 | 630 | -3.08% | 700 | - | -8.16% | - | - |
| 06/20 | 650 | 650 | 650 | 650 | +3.17% | 100 | - | -5.8% | - | - |
| 06/17 | 630 | 630 | 630 | 630 | -1.56% | 900 | - | -9.22% | - | - |
| 06/16 | 630 | 670 | 630 | 640 | -1.54% | 1,500 | - | -8.31% | - | - |
| 06/14 | 660 | 670 | 650 | 650 | -4.41% | 900 | - | -7.41% | - | - |
| 06/10 | 650 | 680 | 650 | 680 | +3.03% | 800 | - | -3.68% | - | - |
| 06/09 | 660 | 660 | 660 | 660 | 0% | 300 | - | -7.04% | - | - |
| 06/08 | 660 | 670 | 620 | 660 | -4.35% | 4,200 | - | -7.3% | - | - |
| 06/07 | 680 | 810 | 670 | 690 | +1.47% | 20,900 | - | -3.63% | - | - |
| 06/06 | 680 | 680 | 680 | 680 | -2.86% | 1,600 | - | -5.29% | - | - |
| 06/02 | 720 | 720 | 700 | 700 | +2.94% | 900 | - | -3.05% | - | - |
| 06/01 | 690 | 690 | 680 | 680 | -2.86% | 1,300 | - | -6.08% | - | - |
| 05/31 | 720 | 720 | 690 | 700 | -2.78% | 300 | - | -3.58% | - | - |
| 05/30 | 680 | 720 | 680 | 720 | +2.86% | 2,100 | - | -0.83% | - | - |
| 05/27 | 680 | 700 | 680 | 700 | +1.45% | 200 | - | -3.85% | - | - |
| 05/26 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -5.35% | - | - |
| 05/25 | 700 | 700 | 700 | 700 | 0% | 200 | - | -4.37% | - | - |
| 05/24 | 700 | 700 | 700 | 700 | 0% | 200 | - | -4.63% | - | - |
| 05/23 | 700 | 700 | 700 | 700 | -1.41% | 400 | - | -5.28% | - | - |
| 05/20 | 710 | 720 | 710 | 710 | -1.39% | 400 | - | -4.44% | - | - |
| 05/19 | 740 | 740 | 700 | 720 | +2.86% | 1,100 | - | -3.87% | - | - |
| 05/18 | 690 | 700 | 690 | 700 | 0% | 700 | - | -5.79% | - | - |
| 05/17 | 700 | 700 | 700 | 700 | -4.11% | 200 | - | -5.15% | - | - |
| 05/16 | 730 | 730 | 730 | 730 | 0% | 300 | - | -0.41% | - | - |
| 05/13 | 730 | 730 | 730 | 730 | 0% | 400 | - | 0% | - | - |
| 05/12 | 730 | 730 | 730 | 730 | -2.67% | 100 | - | +0.69% | - | - |
| 05/11 | 740 | 750 | 710 | 750 | +1.35% | 3,000 | - | +4.17% | - | - |
| 05/10 | 740 | 740 | 740 | 740 | 0% | 400 | - | +3.5% | - | - |
| 05/09 | 750 | 750 | 730 | 740 | -1.33% | 600 | - | +4.08% | - | - |
| 05/06 | 750 | 750 | 750 | 750 | -1.32% | 200 | - | +6.08% | - | - |
| 04/28 | 760 | 760 | 760 | 760 | +4.11% | 100 | - | +8.26% | - | - |
| 04/27 | 770 | 780 | 730 | 730 | -2.67% | 1,400 | - | +5.04% | - | - |
| 04/26 | 740 | 750 | 740 | 750 | 0% | 200 | - | +8.7% | - | - |
