株価チャート
2010/11/01～2011/03/31
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 67 | 67 | 66 | 67 | -0.75% | 64,000 | 27億8874万 | +5.56% | - | 1.83 |
| 03/30 | 67 | 67 | 66 | 67 | +1.32% | 6,400 | - | +8.06% | - | - |
| 03/29 | 65 | 66 | 65 | 66 | +0.57% | 47,200 | - | +6.65% | - | - |
| 03/28 | 64 | 66 | 64 | 66 | 0% | 26,400 | - | +7.79% | - | - |
| 03/25 | 66 | 66 | 65 | 66 | +0.96% | 12,000 | - | +7.79% | - | - |
| 03/24 | 65 | 66 | 65 | 65 | +0.58% | 18,400 | - | +8.54% | - | - |
| 03/23 | 64 | 66 | 63 | 65 | -1.33% | 32,000 | - | +9.75% | - | - |
| 03/22 | 67 | 67 | 66 | 66 | +0.96% | 43,200 | - | +11.23% | - | - |
| 03/18 | 65 | 67 | 64 | 65 | +0.97% | 55,200 | - | +12.07% | - | - |
| 03/17 | 64 | 66 | 64 | 64 | -2.65% | 37,600 | - | +12.94% | - | - |
| 03/16 | 65 | 67 | 61 | 66 | +3.73% | 134,400 | - | +16.01% | - | - |
| 03/15 | 65 | 68 | 58 | 64 | -4.32% | 155,200 | - | +15.91% | - | - |
| 03/14 | 58 | 72 | 58 | 67 | +3.5% | 144,800 | - | +23.38% | - | - |
| 03/11 | 65 | 65 | 64 | 64 | -2.28% | 38,400 | - | +21.46% | - | - |
| 03/10 | 66 | 67 | 66 | 66 | +1.54% | 72,000 | - | +26.68% | - | - |
| 03/09 | 65 | 65 | 64 | 65 | +1.37% | 47,200 | - | +27.21% | - | - |
| 03/08 | 63 | 64 | 62 | 64 | +1.99% | 84,000 | - | +28% | - | - |
| 03/07 | 64 | 64 | 62 | 63 | +0.2% | 49,600 | - | +28.06% | - | - |
| 03/04 | 61 | 65 | 61 | 63 | +5.92% | 127,200 | - | +30.47% | - | - |
| 03/03 | 58 | 61 | 58 | 59 | +3.16% | 122,400 | - | +23.18% | - | - |
| 03/02 | 58 | 58 | 57 | 57 | +1.21% | 92,800 | - | +21.94% | - | - |
| 03/01 | 58 | 58 | 57 | 57 | +5.35% | 108,000 | - | +23.1% | - | - |
| 02/28 | 55 | 60 | 49 | 54 | +0.23% | 242,400 | - | +19.44% | - | - |
| 02/25 | 54 | 54 | 53 | 54 | +0.12% | 29,600 | - | +19.17% | - | - |
| 02/24 | 53 | 54 | 52 | 54 | +3.25% | 40,800 | - | +19.03% | - | - |
| 02/23 | 51 | 52 | 51 | 52 | -1.43% | 29,600 | - | +17.9% | - | - |
| 02/22 | 51 | 53 | 51 | 53 | +0.24% | 30,400 | - | +19.6% | - | - |
| 02/21 | 51 | 56 | 51 | 53 | +2.94% | 64,800 | - | +19.32% | - | - |
| 02/18 | 50 | 51 | 50 | 51 | +2% | 22,400 | - | +15.91% | - | - |
| 02/17 | 49 | 50 | 48 | 50 | +3.09% | 21,600 | - | +13.64% | - | - |
| 02/16 | 48 | 49 | 48 | 49 | -0.51% | 18,400 | - | +12.79% | - | - |
| 02/15 | 48 | 49 | 48 | 49 | +1.83% | 43,200 | - | +10.8% | - | - |
| 02/14 | 49 | 49 | 47 | 48 | -4.01% | 37,600 | - | +8.81% | - | - |
| 02/10 | 48 | 56 | 47 | 50 | +6.4% | 339,200 | - | +13.35% | - | - |
| 02/09 | 38 | 47 | 38 | 47 | +22.95% | 92,000 | - | +6.53% | - | - |
| 02/08 | 38 | 38 | 37 | 38 | -1.61% | 12,800 | - | -13.35% | - | - |
| 02/07 | 38 | 39 | 36 | 39 | +2.31% | 24,800 | - | -11.93% | - | - |
| 02/04 | 38 | 38 | 38 | 38 | -1.14% | 7,200 | - | -15.83% | - | - |
| 02/03 | 38 | 38 | 38 | 38 | -1.13% | 17,600 | - | -14.86% | - | - |
| 02/02 | 41 | 41 | 38 | 39 | -2.52% | 24,000 | - | -13.89% | - | - |
| 02/01 | 38 | 40 | 38 | 40 | -2.15% | 3,200 | - | -13.59% | - | - |
| 01/28 | 41 | 41 | 41 | 41 | -0.91% | 800 | - | -11.68% | - | - |
| 01/27 | 41 | 41 | 41 | 41 | -0.61% | 8,000 | - | -10.87% | - | - |
| 01/26 | 41 | 41 | 41 | 41 | +3.13% | 1,600 | - | -12.23% | - | - |
| 01/25 | 41 | 41 | 40 | 40 | +4.23% | 7,200 | - | -14.89% | - | - |
| 01/24 | 38 | 38 | 38 | 38 | -4.06% | 5,600 | - | -18.35% | - | - |
| 01/21 | 42 | 42 | 40 | 40 | -5.88% | 28,800 | - | -16.67% | - | - |
| 01/20 | 44 | 44 | 42 | 43 | -3.13% | 19,200 | - | -11.46% | - | - |
| 01/19 | 45 | 45 | 44 | 44 | -1.96% | 18,400 | - | -10.46% | - | - |
| 01/18 | 45 | 45 | 44 | 45 | -0.56% | 25,600 | - | -8.67% | - | - |
| 01/17 | 47 | 48 | 45 | 45 | -5.26% | 56,000 | - | -8.16% | - | - |
| 01/14 | 47 | 48 | 47 | 48 | -7.32% | 23,200 | - | -3.06% | - | - |
| 01/13 | 49 | 51 | 49 | 51 | +5.67% | 43,200 | - | +4.59% | - | - |
| 01/12 | 49 | 49 | 49 | 49 | +0.26% | 36,800 | - | +1.04% | - | - |
| 01/11 | 49 | 49 | 46 | 48 | -7.53% | 72,000 | - | +0.78% | - | - |
| 01/07 | 49 | 55 | 49 | 52 | +5.95% | 92,000 | - | +8.98% | - | - |
| 01/06 | 49 | 51 | 49 | 49 | -1.25% | 18,400 | - | +5.05% | - | - |
| 01/05 | 50 | 50 | 50 | 50 | +2.3% | 19,200 | - | +6.38% | - | - |
| 01/04 | 49 | 49 | 49 | 49 | -2.25% | 4,800 | - | +3.99% | - | - |
| 2010 |
| 12/30 | 49 | 50 | 49 | 50 | +2.17% | 40,000 | - | +8.7% | - | - |
| 12/29 | 49 | 49 | 49 | 49 | -0.89% | 53,600 | - | +6.39% | - | - |
| 12/28 | 47 | 49 | 46 | 49 | +2.6% | 44,000 | - | +9.72% | - | - |
| 12/27 | 48 | 48 | 47 | 48 | +1.58% | 37,600 | - | +6.94% | - | - |
| 12/24 | 46 | 48 | 46 | 47 | -0.26% | 22,400 | - | +5.28% | - | - |
| 12/22 | 46 | 48 | 46 | 48 | +0.26% | 90,400 | - | +7.95% | - | - |
| 12/21 | 47 | 48 | 47 | 47 | -2.07% | 47,200 | - | +7.67% | - | - |
| 12/20 | 46 | 51 | 46 | 48 | -0.77% | 68,800 | - | +12.5% | - | - |
| 12/17 | 50 | 50 | 48 | 49 | -2.13% | 50,400 | - | +13.37% | - | - |
| 12/16 | 48 | 50 | 48 | 50 | -0.13% | 46,400 | - | +18.6% | - | - |
| 12/15 | 51 | 51 | 48 | 50 | -0.25% | 141,600 | - | +21.65% | - | - |
| 12/14 | 53 | 53 | 49 | 50 | -6.1% | 328,000 | - | +25% | - | - |
| 12/13 | 53 | 55 | 52 | 53 | -11.06% | 1,071,200 | - | +36.54% | - | - |
| 12/10 | 50 | 60 | 49 | 60 | +17.11% | 1,680,800 | - | +57.57% | - | - |
| 12/09 | 43 | 51 | 43 | 51 | +20.65% | 466,400 | - | +42.01% | - | - |
| 12/08 | 41 | 42 | 41 | 42 | +3.35% | 200,000 | - | +21.07% | - | - |
| 12/07 | 40 | 41 | 40 | 41 | +1.23% | 90,400 | - | +20.59% | - | - |
| 12/06 | 40 | 41 | 40 | 41 | 0% | 16,000 | - | +22.73% | - | - |
| 12/03 | 41 | 41 | 40 | 41 | +1.25% | 12,800 | - | +26.56% | - | - |
| 12/02 | 40 | 41 | 40 | 40 | 0% | 49,600 | - | +25% | - | - |
| 12/01 | 41 | 41 | 40 | 40 | -1.23% | 8,000 | - | +29.03% | - | - |
| 11/30 | 40 | 41 | 39 | 41 | +0.15% | 32,800 | - | +35% | - | - |
| 11/29 | 40 | 41 | 40 | 40 | -1.97% | 43,200 | - | +34.79% | - | - |
| 11/26 | 42 | 42 | 40 | 41 | +1.23% | 15,200 | - | +42.24% | - | - |
| 11/25 | 40 | 41 | 39 | 41 | +6.89% | 33,600 | - | +45.54% | - | - |
| 11/24 | 38 | 38 | 37 | 38 | -1.61% | 51,200 | - | +36.16% | - | - |
| 11/22 | 38 | 39 | 38 | 39 | +0.98% | 95,200 | - | +43.52% | - | - |
| 11/19 | 37 | 38 | 37 | 38 | +2.33% | 20,000 | - | +42.13% | - | - |
| 11/18 | 37 | 38 | 37 | 38 | +2.04% | 159,200 | - | +44.23% | - | - |
| 11/17 | 36 | 37 | 35 | 37 | -3.29% | 134,400 | - | +41.35% | - | - |
| 11/16 | 40 | 40 | 37 | 38 | -5% | 252,800 | - | +52% | - | - |
| 11/15 | 38 | 43 | 38 | 40 | +3.73% | 792,800 | - | +60% | - | - |
| 11/12 | 37 | 39 | 35 | 39 | +19.39% | 754,400 | - | +54.25% | - | - |
| 11/11 | 25 | 32 | 25 | 32 | +23.99% | 615,200 | - | +34.58% | - | - |
| 11/10 | 21 | 26 | 21 | 26 | +23.75% | 342,400 | - | +8.54% | - | - |
| 11/09 | 20 | 21 | 20 | 21 | +2.93% | 45,600 | - | -12.29% | - | - |
| 11/08 | 20 | 21 | 19 | 20 | +4.34% | 29,600 | - | -14.79% | - | - |
| 11/05 | 20 | 20 | 19 | 20 | +0.19% | 36,000 | - | -21.6% | - | - |
| 11/04 | 20 | 20 | 19 | 20 | -2.19% | 12,800 | - | -21.75% | - | - |
| 11/02 | 19 | 20 | 19 | 20 | +3.23% | 41,600 | - | -23.08% | - | - |
| 11/01 | 21 | 22 | 19 | 19 | -10.87% | 64,000 | - | -25.48% | - | - |
