株価チャート
2010/11/02~2011/03/31
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2023 | 4/1, 株式分割 1→2 |
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 199 | 199 | 188 | 194 | -1.52% | 461,000 | 101億2684万 | +22.01% | 11.94 | 0.54 |
03/30 | 205 | 206 | 196 | 197 | -1.01% | 492,000 | - | +25.48% | - | - |
03/29 | 190 | 210 | 189 | 199 | +0.51% | 829,000 | - | +29.22% | - | - |
03/28 | 214 | 214 | 197 | 198 | -10.41% | 891,000 | - | +30.26% | - | - |
03/25 | 230 | 230 | 207 | 221 | -3.91% | 1,516,000 | - | +48.32% | - | - |
03/24 | 236 | 236 | 223 | 230 | +4.55% | 1,878,000 | - | +57.53% | - | - |
03/23 | 203 | 238 | 198 | 220 | +8.91% | 3,283,000 | - | +54.93% | - | - |
03/22 | 183 | 212 | 173 | 202 | +23.93% | 2,225,000 | - | +46.38% | - | - |
03/18 | 155 | 165 | 155 | 163 | +8.67% | 487,000 | - | +20.74% | - | - |
03/17 | 142 | 159 | 142 | 150 | -3.23% | 697,000 | - | +11.94% | - | - |
03/16 | 158 | 167 | 142 | 155 | -3.13% | 572,000 | - | +15.67% | - | - |
03/15 | 184 | 191 | 129 | 160 | -10.61% | 2,348,000 | - | +20.3% | - | - |
03/14 | 179 | 179 | 179 | 179 | +38.76% | 708,000 | - | +35.61% | - | - |
03/11 | 127 | 129 | 125 | 129 | +2.38% | 172,000 | - | -0.77% | - | - |
03/10 | 130 | 130 | 126 | 126 | -1.56% | 130,000 | - | -3.08% | - | - |
03/09 | 128 | 129 | 128 | 128 | +0.79% | 56,000 | - | -1.54% | - | - |
03/08 | 127 | 127 | 126 | 127 | -0.78% | 20,000 | - | -2.31% | - | - |
03/07 | 129 | 130 | 126 | 128 | 0% | 121,000 | - | -1.54% | - | - |
03/04 | 127 | 128 | 127 | 128 | +1.59% | 126,000 | - | -2.29% | - | - |
03/03 | 125 | 126 | 125 | 126 | +1.61% | 27,000 | - | -3.82% | - | - |
03/02 | 126 | 126 | 124 | 124 | -1.59% | 93,000 | - | -5.34% | - | - |
03/01 | 129 | 129 | 126 | 126 | -0.79% | 124,000 | - | -4.55% | - | - |
02/28 | 126 | 127 | 125 | 127 | +1.6% | 64,000 | - | -3.79% | - | - |
02/25 | 124 | 125 | 124 | 125 | +0.81% | 118,000 | - | -5.3% | - | - |
02/24 | 128 | 128 | 123 | 124 | -3.88% | 233,000 | - | -6.77% | - | - |
02/23 | 130 | 130 | 128 | 129 | -1.53% | 76,000 | - | -3.01% | - | - |
02/22 | 134 | 134 | 131 | 131 | -2.24% | 106,000 | - | -2.24% | - | - |
02/21 | 135 | 135 | 134 | 134 | -0.74% | 74,000 | - | 0% | - | - |
02/18 | 133 | 135 | 133 | 135 | +1.5% | 148,000 | - | +0.75% | - | - |
02/17 | 134 | 134 | 132 | 133 | -0.75% | 114,000 | - | -0.75% | - | - |
02/16 | 134 | 134 | 133 | 134 | +1.52% | 44,000 | - | -0.74% | - | - |
02/15 | 132 | 133 | 132 | 132 | 0% | 86,000 | - | -2.22% | - | - |
02/14 | 133 | 133 | 132 | 132 | -2.94% | 156,000 | - | -2.22% | - | - |
02/10 | 135 | 136 | 134 | 136 | +0.74% | 116,000 | - | +0.74% | - | - |
02/09 | 134 | 135 | 133 | 135 | +0.75% | 72,000 | - | +0.75% | - | - |
02/08 | 135 | 135 | 134 | 134 | 0% | 54,000 | - | 0% | - | - |
02/07 | 135 | 135 | 133 | 134 | +0.75% | 71,000 | - | 0% | - | - |
02/04 | 132 | 133 | 130 | 133 | +1.53% | 159,000 | - | -0.75% | - | - |
02/03 | 131 | 132 | 130 | 131 | +0.77% | 99,000 | - | -1.5% | - | - |
02/02 | 131 | 132 | 130 | 130 | 0% | 85,000 | - | -2.26% | - | - |
02/01 | 131 | 131 | 129 | 130 | +0.78% | 39,000 | - | -2.26% | - | - |
01/31 | 132 | 132 | 128 | 129 | -3.73% | 99,000 | - | -3.01% | - | - |
01/28 | 134 | 135 | 134 | 134 | -0.74% | 68,000 | - | +0.75% | - | - |
01/27 | 135 | 135 | 134 | 135 | -0.74% | 34,000 | - | +1.5% | - | - |
01/26 | 137 | 137 | 135 | 136 | +0.74% | 49,000 | - | +2.26% | - | - |
01/25 | 135 | 136 | 134 | 135 | +0.75% | 88,000 | - | +1.5% | - | - |
01/24 | 133 | 134 | 133 | 134 | +0.75% | 46,000 | - | +1.52% | - | - |
01/21 | 135 | 135 | 131 | 133 | -2.21% | 152,000 | - | +0.76% | - | - |
01/20 | 138 | 138 | 135 | 136 | -2.16% | 82,000 | - | +3.03% | - | - |
01/19 | 140 | 140 | 138 | 139 | 0% | 58,000 | - | +5.3% | - | - |
01/18 | 138 | 139 | 138 | 139 | +1.46% | 54,000 | - | +5.3% | - | - |
01/17 | 137 | 138 | 137 | 137 | 0% | 93,000 | - | +3.79% | - | - |
01/14 | 140 | 141 | 137 | 137 | -2.84% | 153,000 | - | +4.58% | - | - |
01/13 | 140 | 142 | 140 | 141 | +1.44% | 140,000 | - | +7.63% | - | - |
01/12 | 138 | 144 | 138 | 139 | +3.73% | 329,000 | - | +6.92% | - | - |
01/11 | 133 | 134 | 133 | 134 | +1.52% | 174,000 | - | +3.08% | - | - |
01/07 | 132 | 133 | 132 | 132 | -0.75% | 87,000 | - | +2.33% | - | - |
01/06 | 131 | 133 | 130 | 133 | +1.53% | 60,000 | - | +3.1% | - | - |
01/05 | 130 | 132 | 129 | 131 | 0% | 130,000 | - | +1.55% | - | - |
01/04 | 130 | 131 | 129 | 131 | +2.34% | 64,000 | - | +2.34% | - | - |
2010 |
12/30 | 127 | 128 | 126 | 128 | +0.79% | 73,000 | - | 0% | - | - |
12/29 | 125 | 127 | 125 | 127 | +0.79% | 45,000 | - | -0.78% | - | - |
12/28 | 124 | 127 | 124 | 126 | +1.61% | 73,000 | - | -1.56% | - | - |
12/27 | 125 | 126 | 124 | 124 | -2.36% | 124,000 | - | -3.13% | - | - |
12/24 | 128 | 128 | 127 | 127 | -1.55% | 120,000 | - | -0.78% | - | - |
12/22 | 130 | 130 | 128 | 129 | -0.77% | 93,000 | - | +1.57% | - | - |
12/21 | 127 | 130 | 127 | 130 | +0.78% | 92,000 | - | +2.36% | - | - |
12/20 | 132 | 132 | 127 | 129 | -2.27% | 239,000 | - | +2.38% | - | - |
12/17 | 131 | 133 | 131 | 132 | 0% | 77,000 | - | +4.76% | - | - |
12/16 | 132 | 132 | 129 | 132 | 0% | 154,000 | - | +4.76% | - | - |
12/15 | 133 | 133 | 132 | 132 | 0% | 99,000 | - | +5.6% | - | - |
12/14 | 132 | 132 | 130 | 132 | 0% | 156,000 | - | +6.45% | - | - |
12/13 | 131 | 133 | 131 | 132 | -0.75% | 178,000 | - | +6.45% | - | - |
12/10 | 135 | 136 | 132 | 133 | +0.76% | 226,000 | - | +7.26% | - | - |
12/09 | 132 | 132 | 130 | 132 | 0% | 124,000 | - | +7.32% | - | - |
12/08 | 128 | 132 | 128 | 132 | +3.13% | 171,000 | - | +8.2% | - | - |
12/07 | 128 | 128 | 126 | 128 | 0% | 96,000 | - | +4.92% | - | - |
12/06 | 126 | 128 | 126 | 128 | +2.4% | 95,000 | - | +5.79% | - | - |
12/03 | 125 | 125 | 124 | 125 | +0.81% | 91,000 | - | +3.31% | - | - |
12/02 | 127 | 127 | 124 | 124 | 0% | 100,000 | - | +2.48% | - | - |
12/01 | 124 | 125 | 124 | 124 | +0.81% | 38,000 | - | +3.33% | - | - |
11/30 | 126 | 126 | 123 | 123 | -2.38% | 47,000 | - | +2.5% | - | - |
11/29 | 126 | 127 | 126 | 126 | 0% | 62,000 | - | +5% | - | - |
11/26 | 129 | 129 | 125 | 126 | -0.79% | 129,000 | - | +5% | - | - |
11/25 | 127 | 128 | 126 | 127 | +1.6% | 160,000 | - | +5.83% | - | - |
11/24 | 125 | 126 | 122 | 125 | +0.81% | 119,000 | - | +4.17% | - | - |
11/22 | 123 | 125 | 119 | 124 | +2.48% | 145,000 | - | +3.33% | - | - |
11/19 | 122 | 123 | 120 | 121 | +0.83% | 84,000 | - | +1.68% | - | - |
11/18 | 119 | 120 | 118 | 120 | +2.56% | 29,000 | - | +0.84% | - | - |
11/17 | 118 | 119 | 117 | 117 | -0.85% | 99,000 | - | -2.5% | - | - |
11/16 | 119 | 120 | 118 | 118 | -0.84% | 79,000 | - | -1.67% | - | - |
11/15 | 119 | 120 | 118 | 119 | 0% | 19,000 | - | -0.83% | - | - |
11/12 | 120 | 120 | 119 | 119 | -0.83% | 36,000 | - | -0.83% | - | - |
11/11 | 118 | 120 | 118 | 120 | +1.69% | 57,000 | - | -0.83% | - | - |
11/10 | 118 | 120 | 118 | 118 | 0% | 99,000 | - | -1.67% | - | - |
11/09 | 120 | 121 | 117 | 118 | -4.84% | 100,000 | - | -2.48% | - | - |
11/08 | 120 | 124 | 119 | 124 | +5.08% | 103,000 | - | +2.48% | - | - |
11/05 | 116 | 119 | 116 | 118 | +2.61% | 59,000 | - | -2.48% | - | - |
11/04 | 115 | 116 | 115 | 115 | 0% | 67,000 | - | -4.96% | - | - |
11/02 | 116 | 116 | 115 | 115 | -1.71% | 41,000 | - | -5.74% | - | - |