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 |
|---|
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→3 |
| 2011 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 97 | 97 | 94 | 96 | -0.17% | 313,800 | 108億864万 | -7.69% | 9.76 | 1.33 |
| 03/30 | 97 | 97 | 95 | 96 | +0.17% | 232,200 | - | -8.41% | - | - |
| 03/29 | 93 | 96 | 93 | 96 | +3.04% | 271,800 | - | -9.43% | - | - |
| 03/28 | 95 | 95 | 91 | 93 | -1.24% | 562,800 | - | -12.93% | - | - |
| 03/25 | 99 | 99 | 93 | 94 | -2.58% | 463,800 | - | -12.65% | - | - |
| 03/24 | 99 | 99 | 96 | 97 | -0.17% | 433,800 | - | -11.16% | - | - |
| 03/23 | 95 | 98 | 94 | 97 | +3.56% | 604,200 | - | -11.82% | - | - |
| 03/22 | 96 | 98 | 93 | 94 | +2.18% | 1,283,400 | - | -15.62% | - | - |
| 03/18 | 86 | 95 | 86 | 92 | +4.76% | 1,391,400 | - | -18.88% | - | - |
| 03/17 | 83 | 90 | 80 | 88 | +2.94% | 1,305,000 | - | -23.91% | - | - |
| 03/16 | 74 | 87 | 74 | 85 | +13.59% | 2,827,800 | - | -27.35% | - | - |
| 03/15 | 75 | 75 | 75 | 75 | -18.21% | 689,400 | - | -37.64% | - | - |
| 03/14 | 92 | 92 | 92 | 92 | -15.41% | 141,000 | - | -25% | - | - |
| 03/11 | 105 | 111 | 105 | 108 | -1.37% | 1,519,200 | - | -12.77% | - | - |
| 03/10 | 116 | 117 | 109 | 110 | -5.6% | 1,522,800 | - | -12.96% | - | - |
| 03/09 | 118 | 118 | 116 | 116 | -0.29% | 310,200 | - | -8.53% | - | - |
| 03/08 | 118 | 122 | 116 | 117 | -0.71% | 1,237,200 | - | -9.69% | - | - |
| 03/07 | 117 | 118 | 117 | 117 | -0.42% | 290,400 | - | -10.43% | - | - |
| 03/04 | 117 | 118 | 116 | 118 | +1.58% | 751,200 | - | -11.4% | - | - |
| 03/03 | 117 | 118 | 115 | 116 | -1.14% | 688,200 | - | -14.07% | - | - |
| 03/02 | 118 | 119 | 117 | 117 | -1.4% | 568,800 | - | -14.98% | - | - |
| 03/01 | 121 | 121 | 119 | 119 | -0.83% | 664,200 | - | -15% | - | - |
| 02/28 | 119 | 120 | 118 | 120 | +1.55% | 798,000 | - | -15.49% | - | - |
| 02/25 | 118 | 119 | 117 | 118 | +0.14% | 557,400 | - | -17.94% | - | - |
| 02/24 | 121 | 122 | 118 | 118 | -3.01% | 1,284,000 | - | -19.18% | - | - |
| 02/23 | 122 | 124 | 121 | 122 | -2.14% | 1,258,200 | - | -17.79% | - | - |
| 02/22 | 128 | 128 | 122 | 124 | -1.19% | 2,228,400 | - | -17.11% | - | - |
| 02/21 | 123 | 126 | 122 | 126 | +4.14% | 2,455,800 | - | -16.67% | - | - |
| 02/18 | 121 | 122 | 120 | 121 | 0% | 1,109,400 | - | -21.02% | - | - |
| 02/17 | 121 | 122 | 119 | 121 | -0.68% | 1,506,600 | - | -21.54% | - | - |
| 02/16 | 123 | 124 | 120 | 122 | -1.35% | 3,532,800 | - | -22.01% | - | - |
| 02/15 | 123 | 124 | 121 | 123 | -15.33% | 7,922,400 | - | -21.94% | - | - |
| 02/14 | 140 | 146 | 140 | 146 | +3.92% | 919,200 | - | -8.96% | - | - |
| 02/10 | 139 | 141 | 136 | 140 | -2.55% | 892,800 | - | -12.94% | - | - |
| 02/09 | 144 | 150 | 143 | 144 | +0.94% | 1,567,800 | - | -10.66% | - | - |
| 02/08 | 143 | 143 | 141 | 143 | -0.12% | 782,400 | - | -11.49% | - | - |
| 02/07 | 143 | 144 | 143 | 143 | -0.47% | 625,800 | - | -11.93% | - | - |
| 02/04 | 143 | 143 | 142 | 143 | -1.49% | 554,400 | - | -11.52% | - | - |
| 02/03 | 147 | 147 | 144 | 146 | -0.8% | 448,800 | - | -10.74% | - | - |
| 02/02 | 147 | 150 | 145 | 147 | -2.22% | 1,800,000 | - | -10.02% | - | - |
| 02/01 | 161 | 163 | 149 | 150 | -7.31% | 2,419,800 | - | -8.54% | - | - |
| 01/31 | 168 | 171 | 161 | 162 | -7.96% | 1,414,200 | - | -1.32% | - | - |
| 01/28 | 176 | 180 | 175 | 176 | -1.12% | 214,800 | - | +7.87% | - | - |
| 01/27 | 181 | 181 | 177 | 178 | -0.93% | 448,200 | - | +9.1% | - | - |
| 01/26 | 175 | 182 | 175 | 180 | +3.06% | 640,800 | - | +10.8% | - | - |
| 01/25 | 172 | 174 | 168 | 174 | +4.29% | 304,200 | - | +8.18% | - | - |
| 01/24 | 167 | 171 | 164 | 167 | -0.1% | 334,200 | - | +4.38% | - | - |
| 01/21 | 173 | 175 | 164 | 167 | -2.9% | 669,000 | - | +5.14% | - | - |
| 01/20 | 169 | 173 | 167 | 172 | +1.77% | 589,200 | - | +8.97% | - | - |
| 01/19 | 164 | 170 | 164 | 169 | +3.89% | 433,800 | - | +7.75% | - | - |
| 01/18 | 162 | 168 | 162 | 163 | +0.72% | 345,000 | - | +4.38% | - | - |
| 01/17 | 161 | 163 | 161 | 162 | +1.04% | 322,800 | - | +4.98% | - | - |
| 01/14 | 164 | 166 | 159 | 160 | -3.81% | 809,400 | - | +4.58% | - | - |
| 01/13 | 168 | 169 | 165 | 166 | -2.16% | 385,200 | - | +9.43% | - | - |
| 01/12 | 166 | 175 | 166 | 170 | +2.41% | 669,000 | - | +12.58% | - | - |
| 01/11 | 164 | 166 | 158 | 166 | +1.32% | 298,800 | - | +10.67% | - | - |
| 01/07 | 164 | 166 | 161 | 164 | +0.82% | 576,000 | - | +10.7% | - | - |
| 01/06 | 155 | 163 | 155 | 163 | +4.39% | 357,600 | - | +10.54% | - | - |
| 01/05 | 154 | 156 | 153 | 156 | +1.97% | 154,200 | - | +6.62% | - | - |
| 01/04 | 150 | 154 | 150 | 153 | +0.66% | 152,400 | - | +5.29% | - | - |
| 2010 |
| 12/30 | 150 | 154 | 150 | 152 | +0.22% | 231,600 | - | +5.32% | - | - |
| 12/29 | 154 | 155 | 150 | 151 | -3.09% | 323,400 | - | +5.09% | - | - |
| 12/28 | 159 | 159 | 155 | 156 | -1.37% | 241,200 | - | +9.21% | - | - |
| 12/27 | 157 | 158 | 155 | 158 | 0% | 479,400 | - | +11.5% | - | - |
| 12/24 | 154 | 158 | 152 | 158 | +3.26% | 798,600 | - | +12.29% | - | - |
| 12/22 | 152 | 155 | 151 | 153 | +1.1% | 347,400 | - | +9.52% | - | - |
| 12/21 | 154 | 154 | 150 | 152 | -3.19% | 480,000 | - | +9.11% | - | - |
| 12/20 | 149 | 158 | 149 | 157 | +4.91% | 529,200 | - | +13.53% | - | - |
| 12/17 | 155 | 155 | 148 | 149 | -3.66% | 393,000 | - | +9% | - | - |
| 12/16 | 154 | 156 | 154 | 155 | +0.54% | 357,600 | - | +13.97% | - | - |
| 12/15 | 150 | 155 | 149 | 154 | +2.78% | 513,000 | - | +14.2% | - | - |
| 12/14 | 143 | 155 | 143 | 150 | +4.29% | 1,129,800 | - | +11.94% | - | - |
| 12/13 | 141 | 144 | 139 | 144 | +3.23% | 843,600 | - | +8.15% | - | - |
| 12/10 | 141 | 141 | 138 | 139 | +0.6% | 313,200 | - | +4.76% | - | - |
| 12/09 | 137 | 139 | 136 | 139 | +1.96% | 208,200 | - | +4.92% | - | - |
| 12/08 | 134 | 136 | 133 | 136 | +1.37% | 84,000 | - | +2.9% | - | - |
| 12/07 | 136 | 136 | 132 | 134 | -1.11% | 118,800 | - | +2.29% | - | - |
| 12/06 | 137 | 137 | 135 | 136 | +0.25% | 133,800 | - | +3.44% | - | - |
| 12/03 | 134 | 135 | 134 | 135 | +2.53% | 192,600 | - | +3.18% | - | - |
| 12/02 | 133 | 134 | 132 | 132 | -0.63% | 51,600 | - | +1.41% | - | - |
| 12/01 | 131 | 133 | 131 | 133 | +1.27% | 78,600 | - | +2.05% | - | - |
| 11/30 | 134 | 134 | 130 | 131 | -1.38% | 170,400 | - | +0.77% | - | - |
| 11/29 | 130 | 133 | 130 | 133 | +2.18% | 270,000 | - | +2.18% | - | - |
| 11/26 | 137 | 137 | 129 | 130 | -3.94% | 402,600 | - | +0.78% | - | - |
| 11/25 | 141 | 141 | 135 | 135 | -3.68% | 454,200 | - | +4.91% | - | - |
| 11/24 | 133 | 142 | 133 | 141 | +2.93% | 526,200 | - | +9.77% | - | - |
| 11/22 | 133 | 137 | 133 | 137 | +3.02% | 222,600 | - | +6.64% | - | - |
| 11/19 | 133 | 135 | 129 | 133 | +0.89% | 657,600 | - | +4.33% | - | - |
| 11/18 | 131 | 132 | 129 | 131 | +0.9% | 217,200 | - | +3.41% | - | - |
| 11/17 | 128 | 131 | 128 | 130 | +0.77% | 169,800 | - | +3.31% | - | - |
| 11/16 | 129 | 130 | 129 | 129 | +0.39% | 200,400 | - | +2.51% | - | - |
| 11/15 | 129 | 130 | 129 | 129 | 0% | 144,600 | - | +2.12% | - | - |
| 11/12 | 131 | 131 | 129 | 129 | -0.77% | 139,800 | - | +2.12% | - | - |
| 11/11 | 132 | 132 | 130 | 130 | -1.39% | 391,800 | - | +2.91% | - | - |
| 11/10 | 132 | 132 | 130 | 132 | -0.25% | 499,200 | - | +5.2% | - | - |
| 11/09 | 130 | 132 | 129 | 132 | +2.46% | 562,200 | - | +5.47% | - | - |
| 11/08 | 128 | 129 | 127 | 129 | 0% | 499,200 | - | +3.76% | - | - |
| 11/05 | 124 | 130 | 124 | 129 | +1.45% | 772,800 | - | +3.76% | - | - |
| 11/04 | 123 | 128 | 123 | 127 | +2.15% | 183,600 | - | +3.12% | - | - |
| 11/02 | 125 | 127 | 123 | 124 | -1.72% | 195,000 | - | +0.95% | - | - |
