株価チャート
2010/09/14~2011/03/31
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 |
---|
2014 | 6/24, 株式併合 1.05→1 |
2014 | 4/1, 株式分割 1→1.095 |
2013 | 10/1, 株式分割 1→200 |
2011 |
03/31 | 412 | 426 | 398 | 426 | +5.1% | 4,785 | 6億4926万 | +5.94% | - | 1.46 |
03/30 | 411 | 411 | 404 | 405 | -4.75% | 4,577 | - | +0.79% | - | - |
03/29 | 413 | 426 | 404 | 425 | -0.56% | 3,329 | - | +5.55% | - | - |
03/28 | 466 | 466 | 428 | 428 | -3.78% | 2,705 | - | +6.15% | - | - |
03/25 | 445 | 471 | 428 | 445 | -10.19% | 32,040 | - | +10.32% | - | - |
03/24 | 495 | 495 | 495 | 495 | +17.05% | 32,040 | - | +23.15% | - | - |
03/23 | 423 | 423 | 423 | 423 | +20.55% | 7,906 | - | +5.74% | - | - |
03/22 | 351 | 351 | 351 | 351 | +15.87% | 1,872 | - | -12.93% | - | - |
03/18 | 303 | 303 | 303 | 303 | +4.65% | 208 | - | -25.96% | - | - |
03/17 | 293 | 293 | 289 | 289 | -11.47% | 2,289 | - | -30.44% | - | - |
03/16 | 320 | 342 | 267 | 327 | -3.68% | 11,235 | - | -22.91% | - | - |
03/15 | 385 | 385 | 320 | 339 | -13.37% | 6,033 | - | -20.9% | - | - |
03/14 | 341 | 392 | 341 | 392 | -5.23% | 1,872 | - | -9.53% | - | - |
03/11 | 413 | 413 | 413 | 413 | 0% | 416 | - | -4.97% | - | - |
03/10 | 409 | 413 | 409 | 413 | 0% | 624 | - | -5.41% | - | - |
03/09 | 416 | 416 | 413 | 413 | +1.18% | 624 | - | -5.84% | - | - |
03/08 | 409 | 409 | 409 | 409 | -1.16% | 624 | - | -7.15% | - | - |
03/07 | 420 | 420 | 413 | 413 | -3.26% | 2,289 | - | -6.69% | - | - |
03/04 | 427 | 427 | 427 | 427 | 0% | 624 | - | -3.98% | - | - |
03/02 | 428 | 428 | 427 | 427 | +0.34% | 1,456 | - | -4.41% | - | - |
03/01 | 427 | 432 | 425 | 426 | -0.23% | 2,497 | - | -5.15% | - | - |
02/28 | 425 | 427 | 423 | 427 | +3.86% | 1,456 | - | -5.36% | - | - |
02/25 | 411 | 411 | 411 | 411 | +0.59% | 416 | - | -9.28% | - | - |
02/24 | 411 | 418 | 409 | 409 | -1.05% | 2,913 | - | -10.01% | - | - |
02/23 | 427 | 427 | 412 | 413 | -3.48% | 1,664 | - | -9.46% | - | - |
02/22 | 433 | 433 | 428 | 428 | -1.44% | 2,913 | - | -6.6% | - | - |
02/21 | 434 | 434 | 434 | 434 | +1.69% | 1,456 | - | -5.65% | - | - |
02/18 | 430 | 430 | 423 | 427 | +0.91% | 2,913 | - | -7.41% | - | - |
02/17 | 421 | 423 | 416 | 423 | +1.15% | 1,872 | - | -8.45% | - | - |
02/16 | 423 | 423 | 404 | 418 | -4.92% | 4,369 | - | -9.68% | - | - |
02/15 | 428 | 440 | 421 | 440 | -12.02% | 13,523 | - | -5.22% | - | - |
02/14 | 500 | 500 | 500 | 500 | 0% | 208 | - | +7.73% | - | - |
02/09 | 500 | 505 | 500 | 500 | +1.96% | 1,248 | - | +8.2% | - | - |
02/08 | 478 | 490 | 478 | 490 | +4.08% | 2,289 | - | +6.58% | - | - |
02/07 | 457 | 471 | 457 | 471 | +3.16% | 832 | - | +2.85% | - | - |
02/04 | 457 | 457 | 457 | 457 | +0.74% | 832 | - | -0.08% | - | - |
02/03 | 453 | 453 | 453 | 453 | +1.95% | 208 | - | -0.6% | - | - |
01/31 | 447 | 447 | 445 | 445 | -1.91% | 416 | - | -2.5% | - | - |
01/27 | 454 | 454 | 453 | 453 | -1.77% | 416 | - | -0.6% | - | - |
01/25 | 464 | 464 | 461 | 461 | +2.56% | 416 | - | +1.19% | - | - |
01/24 | 450 | 450 | 450 | 450 | -3.11% | 208 | - | -1.34% | - | - |
01/21 | 450 | 464 | 450 | 464 | -1.53% | 832 | - | +2.05% | - | - |
01/19 | 472 | 472 | 472 | 472 | +0.1% | 208 | - | +3.86% | - | - |
01/18 | 471 | 471 | 471 | 471 | -1.01% | 208 | - | +3.98% | - | - |
01/17 | 468 | 476 | 468 | 476 | +0.1% | 832 | - | +5.51% | - | - |
01/14 | 473 | 475 | 471 | 475 | 0% | 1,248 | - | +5.64% | - | - |
01/13 | 468 | 475 | 468 | 475 | +4.11% | 1,664 | - | +5.87% | - | - |
01/12 | 457 | 457 | 457 | 457 | +0.53% | 624 | - | +1.92% | - | - |
01/06 | 454 | 454 | 449 | 454 | -1.56% | 1,664 | - | +1.16% | - | - |
01/05 | 461 | 461 | 461 | 461 | -1.03% | 832 | - | +2.54% | - | - |
01/04 | 461 | 466 | 461 | 466 | +1.04% | 624 | - | +3.61% | - | - |
2010 |
12/30 | 459 | 461 | 459 | 461 | 0% | 416 | - | +2.77% | - | - |
12/29 | 458 | 461 | 458 | 461 | +4.01% | 832 | - | +3% | - | - |
12/28 | 444 | 444 | 444 | 444 | -0.43% | 208 | - | -0.75% | - | - |
12/27 | 446 | 446 | 446 | 446 | -0.32% | 624 | - | -0.1% | - | - |
12/24 | 454 | 454 | 447 | 447 | 0% | 416 | - | +0.68% | - | - |
12/22 | 452 | 454 | 447 | 447 | +0.54% | 5,617 | - | +0.9% | - | - |
12/21 | 440 | 445 | 440 | 445 | +2.66% | 832 | - | +0.82% | - | - |
12/20 | 447 | 447 | 433 | 433 | -2.91% | 832 | - | -1.58% | - | - |
12/17 | 446 | 446 | 446 | 446 | +0.87% | 208 | - | +1.61% | - | - |
12/16 | 443 | 443 | 442 | 442 | -0.65% | 624 | - | +0.96% | - | - |
12/15 | 452 | 452 | 445 | 445 | -1.7% | 1,248 | - | +1.85% | - | - |
12/14 | 449 | 453 | 446 | 453 | -0.84% | 624 | - | +3.85% | - | - |
12/13 | 456 | 457 | 456 | 457 | +0.11% | 1,248 | - | +4.73% | - | - |
12/10 | 454 | 456 | 454 | 456 | +5.44% | 416 | - | +4.62% | - | - |
12/09 | 433 | 442 | 428 | 433 | +0.33% | 1,664 | - | -0.78% | - | - |
12/08 | 446 | 446 | 431 | 431 | 0% | 832 | - | -1.11% | - | - |
12/07 | 446 | 446 | 431 | 431 | -2.71% | 416 | - | -1.56% | - | - |
12/03 | 436 | 443 | 436 | 443 | -0.54% | 832 | - | +0.95% | - | - |
12/02 | 446 | 446 | 446 | 446 | -1.59% | 624 | - | +1.5% | - | - |
12/01 | 453 | 453 | 453 | 453 | 0% | 832 | - | +3.14% | - | - |
11/30 | 459 | 459 | 453 | 453 | -2.89% | 832 | - | +3.14% | - | - |
11/26 | 466 | 466 | 466 | 466 | -5.37% | 208 | - | +5.96% | - | - |
11/25 | 449 | 495 | 448 | 493 | +9.63% | 1,248 | - | +11.97% | - | - |
11/24 | 449 | 449 | 449 | 449 | -1.58% | 208 | - | +2.14% | - | - |
11/22 | 452 | 457 | 452 | 457 | +6.15% | 832 | - | +3.54% | - | - |
11/19 | 428 | 433 | 428 | 430 | +1.7% | 1,040 | - | -2.67% | - | - |
11/17 | 418 | 423 | 413 | 423 | +1.15% | 1,248 | - | -5.16% | - | - |
11/12 | 409 | 418 | 409 | 418 | +2.23% | 416 | - | -6.66% | - | - |
11/09 | 416 | 416 | 409 | 409 | -3.3% | 416 | - | -9.1% | - | - |
11/08 | 423 | 423 | 423 | 423 | +6.02% | 6,450 | - | -6.21% | - | - |
11/02 | 401 | 401 | 399 | 399 | -2.35% | 624 | - | -11.93% | - | - |
11/01 | 416 | 416 | 409 | 409 | -1.73% | 832 | - | -10.4% | - | - |
10/29 | 416 | 416 | 416 | 416 | 0% | 208 | - | -9.62% | - | - |
10/28 | 416 | 416 | 416 | 416 | 0% | 208 | - | -10.4% | - | - |
10/26 | 416 | 416 | 416 | 416 | -3.35% | 416 | - | -11.54% | - | - |
10/22 | 430 | 430 | 423 | 430 | -4.79% | 1,040 | - | -9.62% | - | - |
10/21 | 442 | 452 | 442 | 452 | +0.53% | 416 | - | -5.48% | - | - |
10/20 | 449 | 449 | 449 | 449 | 0% | 208 | - | -6.95% | - | - |
10/18 | 449 | 449 | 449 | 449 | 0% | 208 | - | -7.53% | - | - |
10/14 | 457 | 457 | 449 | 449 | -4.59% | 416 | - | -8.47% | - | - |
10/06 | 471 | 471 | 471 | 471 | +5.6% | 208 | - | -5.6% | - | - |
10/01 | 446 | 453 | 446 | 446 | -0.75% | 1,664 | - | -11.67% | - | - |
09/30 | 449 | 449 | 449 | 449 | 0% | 208 | - | -12.05% | - | - |
09/28 | 449 | 449 | 449 | 449 | -1.58% | 416 | - | -12.57% | - | - |
09/27 | 453 | 457 | 453 | 457 | -2.16% | 416 | - | -11.51% | - | - |
09/22 | 466 | 467 | 466 | 467 | -2.9% | 624 | - | -9.9% | - | - |
09/16 | 538 | 538 | 481 | 481 | 0% | 624 | - | -7.74% | - | - |
09/15 | 481 | 481 | 481 | 481 | 0% | 208 | - | -8.45% | - | - |
09/14 | 481 | 481 | 481 | 481 | 0% | 416 | - | -9.14% | - | - |