株価チャート
2010/04/05～2011/05/31
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, 株式分割 1→10 |
| 2011 | 6/1, 株式分割 1→100 |
| 2011 |
| 05/31 | 117 | 117 | 117 | 117 | +15.24% | 2,000 | 726万 | +17.2% | 0.17 | 0.02 |
| 05/27 | 102 | 102 | 102 | 102 | +2.94% | 1,000 | - | +3.78% | - | - |
| 05/26 | 99 | 99 | 99 | 99 | +2.92% | 6,000 | - | +1.86% | - | - |
| 05/25 | 96 | 96 | 96 | 96 | +11.63% | 2,000 | - | -1.03% | - | - |
| 05/19 | 86 | 86 | 86 | 86 | +0.58% | 1,000 | - | -9.47% | - | - |
| 05/17 | 86 | 86 | 86 | 86 | -13.64% | 1,000 | - | -10% | - | - |
| 05/16 | 99 | 99 | 99 | 99 | -19.51% | 2,000 | - | +5.32% | - | - |
| 05/13 | 123 | 123 | 123 | 123 | -5.38% | 3,000 | - | +32.26% | - | - |
| 05/12 | 130 | 130 | 130 | 130 | -13.33% | 1,000 | - | +42.86% | - | - |
| 05/09 | 150 | 150 | 150 | 150 | +3.81% | 8,000 | - | +70.45% | - | - |
| 05/06 | 145 | 145 | 145 | 145 | -9.01% | 3,000 | - | +70% | - | - |
| 05/02 | 175 | 175 | 159 | 159 | -0.25% | 11,000 | - | +93.66% | - | - |
| 04/28 | 147 | 160 | 147 | 159 | +20.15% | 10,000 | - | +104.1% | - | - |
| 04/27 | 130 | 133 | 130 | 133 | +15.32% | 3,000 | - | +79.05% | - | - |
| 04/26 | 115 | 115 | 115 | 115 | +15.02% | 2,000 | - | +61.83% | - | - |
| 04/25 | 100 | 100 | 100 | 100 | +12.25% | 1,000 | - | +46.91% | - | - |
| 04/20 | 89 | 89 | 89 | 89 | +15.58% | 1,000 | - | +32.84% | - | - |
| 04/19 | 75 | 77 | 75 | 77 | +10% | 2,000 | - | +16.67% | - | - |
| 04/18 | 70 | 70 | 70 | 70 | +1.45% | 1,000 | - | +7.69% | - | - |
| 04/14 | 69 | 69 | 69 | 69 | +7.98% | 1,000 | - | +7.81% | - | - |
| 04/07 | 64 | 64 | 64 | 64 | +18.33% | 1,000 | - | -0.16% | - | - |
| 03/17 | 54 | 54 | 54 | 54 | +8.87% | 2,000 | - | -15.63% | - | - |
| 03/16 | 50 | 50 | 50 | 50 | -12.37% | 2,000 | - | -22.5% | - | - |
| 03/15 | 57 | 57 | 57 | 57 | -15.02% | 6,000 | - | -12.92% | - | - |
| 03/14 | 67 | 67 | 67 | 67 | -18.38% | 1,000 | - | +2.46% | - | - |
| 03/08 | 82 | 82 | 82 | 82 | +2.9% | 1,000 | - | +25.54% | - | - |
| 03/01 | 79 | 79 | 79 | 79 | +2.99% | 1,000 | - | +23.91% | - | - |
| 02/28 | 77 | 77 | 77 | 77 | +14.93% | 3,000 | - | +20.31% | - | - |
| 02/25 | 75 | 75 | 67 | 67 | +3.08% | 12,000 | - | +4.69% | - | - |
| 02/24 | 65 | 65 | 65 | 65 | +3.67% | 1,000 | - | 0% | - | - |
| 02/22 | 63 | 63 | 63 | 63 | -17.72% | 1,000 | - | -5% | - | - |
| 01/31 | 76 | 76 | 76 | 76 | +5.98% | 1,000 | - | +13.73% | - | - |
| 01/27 | 72 | 72 | 72 | 72 | +8.94% | 1,000 | - | +7.31% | - | - |
| 01/18 | 66 | 66 | 66 | 66 | 0% | 1,000 | - | -1.49% | - | - |
| 01/06 | 66 | 66 | 66 | 66 | -0.3% | 1,000 | - | -2.94% | - | - |
| 2010 |
| 12/01 | 66 | 66 | 66 | 66 | +5.92% | 1,000 | - | -4.06% | - | - |
| 11/26 | 63 | 63 | 63 | 63 | +2.97% | 1,000 | - | -10.71% | - | - |
| 11/25 | 61 | 61 | 61 | 61 | +2.88% | 1,000 | - | -15.69% | - | - |
| 11/17 | 59 | 59 | 59 | 59 | +7.27% | 1,000 | - | -20.27% | - | - |
| 11/12 | 55 | 55 | 55 | 55 | -8.33% | 2,000 | - | -27.63% | - | - |
| 11/05 | 60 | 60 | 60 | 60 | +3.09% | 1,000 | - | -25% | - | - |
| 10/29 | 58 | 58 | 58 | 58 | +2.83% | 1,000 | - | -29.02% | - | - |
| 10/28 | 57 | 57 | 57 | 57 | +2.91% | 2,000 | - | -33.41% | - | - |
| 10/27 | 56 | 56 | 55 | 55 | -12.42% | 2,000 | - | -37.5% | - | - |
| 10/25 | 63 | 63 | 63 | 63 | +2.95% | 4,000 | - | -30.99% | - | - |
| 10/21 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | -34.41% | - | - |
| 10/20 | 61 | 61 | 61 | 61 | -10.29% | 1,000 | - | -35.79% | - | - |
| 10/19 | 65 | 68 | 65 | 68 | +15.25% | 3,000 | - | -29.9% | - | - |
| 10/18 | 52 | 59 | 52 | 59 | -2.48% | 2,000 | - | -39.8% | - | - |
| 10/13 | 61 | 61 | 61 | 61 | -17.12% | 1,000 | - | -39.5% | - | - |
| 10/08 | 73 | 73 | 73 | 73 | +2.82% | 1,000 | - | -28.43% | - | - |
| 10/07 | 71 | 71 | 71 | 71 | -17.44% | 2,000 | - | -31.07% | - | - |
| 09/28 | 86 | 86 | 86 | 86 | 0% | 1,000 | - | -17.31% | - | - |
| 09/27 | 86 | 86 | 86 | 86 | +2.38% | 2,000 | - | -17.31% | - | - |
| 09/16 | 84 | 84 | 84 | 84 | 0% | 2,000 | - | -18.45% | - | - |
| 09/02 | 84 | 84 | 84 | 84 | +5.53% | 5,000 | - | -18.45% | - | - |
| 08/30 | 89 | 89 | 80 | 80 | -7.55% | 3,000 | - | -22.72% | - | - |
| 08/26 | 86 | 86 | 86 | 86 | +2.99% | 4,000 | - | -16.41% | - | - |
| 08/17 | 84 | 84 | 84 | 84 | -15.13% | 1,000 | - | -18.04% | - | - |
| 08/11 | 99 | 99 | 99 | 99 | +11.93% | 1,000 | - | -3.43% | - | - |
| 08/05 | 88 | 88 | 88 | 88 | -22.12% | 1,000 | - | -12.87% | - | - |
| 07/28 | 113 | 113 | 113 | 113 | +2.73% | 1,000 | - | +11.88% | - | - |
| 07/26 | 110 | 110 | 110 | 110 | 0% | 1,000 | - | +10% | - | - |
| 07/22 | 112 | 112 | 110 | 110 | -17.6% | 3,000 | - | +11.11% | - | - |
| 07/21 | 134 | 134 | 134 | 134 | +11.25% | 1,000 | - | +37.63% | - | - |
| 07/16 | 120 | 120 | 120 | 120 | -9.77% | 1,000 | - | +26.32% | - | - |
| 07/15 | 134 | 134 | 133 | 133 | +2.31% | 2,000 | - | +43.01% | - | - |
| 07/14 | 134 | 134 | 125 | 130 | -1.89% | 8,000 | - | +42.86% | - | - |
| 07/13 | 109 | 133 | 109 | 133 | +21.78% | 3,000 | - | +48.88% | - | - |
| 07/12 | 110 | 110 | 109 | 109 | -2.16% | 9,000 | - | +25.06% | - | - |
| 06/28 | 111 | 111 | 111 | 111 | +2.96% | 1,000 | - | +30.82% | - | - |
| 06/25 | 108 | 108 | 108 | 108 | +2.86% | 2,000 | - | +30.12% | - | - |
| 06/15 | 105 | 105 | 105 | 105 | 0% | 8,000 | - | +29.63% | - | - |
| 06/11 | 105 | 105 | 105 | 105 | 0% | 5,000 | - | +32.91% | - | - |
| 06/10 | 105 | 105 | 105 | 105 | +5% | 2,000 | - | +36.36% | - | - |
| 06/08 | 95 | 100 | 95 | 100 | +11.11% | 5,000 | - | +33.33% | - | - |
| 06/04 | 90 | 90 | 90 | 90 | +4.65% | 1,000 | - | +23.29% | - | - |
| 06/03 | 84 | 86 | 84 | 86 | +4.88% | 2,000 | - | +19.44% | - | - |
| 06/01 | 82 | 82 | 82 | 82 | -1.2% | 2,000 | - | +15.49% | - | - |
| 05/28 | 82 | 83 | 82 | 83 | +3.75% | 2,000 | - | +18.57% | - | - |
| 05/25 | 73 | 82 | 73 | 80 | +12.68% | 14,000 | - | +15.94% | - | - |
| 05/24 | 71 | 71 | 71 | 71 | +3.05% | 1,000 | - | +5.97% | - | - |
| 05/18 | 69 | 69 | 69 | 69 | -16.38% | 3,000 | - | +2.84% | - | - |
| 05/12 | 82 | 82 | 82 | 82 | +3.13% | 10,000 | - | +24.85% | - | - |
| 05/11 | 80 | 80 | 80 | 80 | -3.03% | 4,000 | - | +22.92% | - | - |
| 04/30 | 82 | 82 | 82 | 82 | 0% | 3,000 | - | +28.75% | - | - |
| 04/28 | 82 | 82 | 82 | 82 | +3% | 2,000 | - | +32.9% | - | - |
| 04/27 | 80 | 80 | 80 | 80 | +3.63% | 1,000 | - | +31.15% | - | - |
| 04/26 | 77 | 77 | 77 | 77 | +2.93% | 3,000 | - | +28.67% | - | - |
| 04/23 | 78 | 78 | 75 | 75 | -3.85% | 12,000 | - | +27.12% | - | - |
| 04/21 | 76 | 78 | 76 | 78 | -2.5% | 6,000 | - | +34.48% | - | - |
| 04/20 | 73 | 80 | 73 | 80 | +14.29% | 11,000 | - | +40.35% | - | - |
| 04/19 | 68 | 70 | 68 | 70 | -3.98% | 8,000 | - | +27.27% | - | - |
| 04/16 | 73 | 73 | 73 | 73 | +15.53% | 3,000 | - | +35% | - | - |
| 04/15 | 65 | 67 | 63 | 63 | -2.92% | 3,000 | - | +19.06% | - | - |
| 04/14 | 65 | 66 | 65 | 65 | +8.33% | 8,000 | - | +22.64% | - | - |
| 04/13 | 58 | 60 | 58 | 60 | +13.21% | 2,000 | - | +15.38% | - | - |
| 04/09 | 53 | 53 | 53 | 53 | -3.81% | 1,000 | - | +1.92% | - | - |
| 04/07 | 55 | 55 | 55 | 55 | -8.17% | 1,000 | - | +5.96% | - | - |
| 04/05 | 60 | 60 | 60 | 60 | 0% | 1,000 | - | +17.65% | - | - |
