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 |
|---|
| 2014 | 4/1, 株式分割 1→10 |
| 2012 | 4/1, 株式分割 1→2 |
| 2011 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 261 | 265 | 243 | 244 | -5.24% | 1,057,600 | 64億1232万 | +15.09% | 8.78 | 5.5 |
| 03/30 | 223 | 258 | 220 | 258 | +13.81% | 1,801,200 | - | +21.46% | - | - |
| 03/29 | 234 | 255 | 215 | 226 | -2.16% | 2,873,600 | - | +8.25% | - | - |
| 03/28 | 231 | 231 | 231 | 231 | +19.35% | 71,200 | - | +11.18% | - | - |
| 03/25 | 194 | 194 | 194 | 194 | +14.81% | 58,000 | - | -5.95% | - | - |
| 03/24 | 183 | 197 | 169 | 169 | -8.78% | 1,134,400 | - | -17.28% | - | - |
| 03/23 | 160 | 185 | 152 | 185 | +15.63% | 2,096,800 | - | -7.96% | - | - |
| 03/22 | 160 | 160 | 160 | 160 | +18.52% | 44,000 | - | -18.78% | - | - |
| 03/18 | 129 | 135 | 125 | 135 | +14.89% | 978,800 | - | -30.05% | - | - |
| 03/17 | 115 | 128 | 108 | 118 | -10.31% | 1,676,000 | - | -38.16% | - | - |
| 03/16 | 127 | 141 | 117 | 131 | -7.42% | 3,026,000 | - | -29.95% | - | - |
| 03/15 | 142 | 142 | 142 | 142 | -20.95% | 37,200 | - | -22.68% | - | - |
| 03/14 | 179 | 179 | 179 | 179 | -17.32% | 41,200 | - | 0% | - | - |
| 03/11 | 230 | 234 | 216 | 217 | -8.75% | 706,000 | - | +25.14% | - | - |
| 03/10 | 223 | 240 | 220 | 237 | +10.35% | 1,287,600 | - | +43.79% | - | - |
| 03/09 | 223 | 245 | 215 | 215 | +1.53% | 1,545,200 | - | +36.94% | - | - |
| 03/08 | 235 | 237 | 210 | 212 | -10.84% | 770,800 | - | +41.17% | - | - |
| 03/07 | 243 | 247 | 229 | 238 | -4.52% | 660,400 | - | +67.25% | - | - |
| 03/04 | 236 | 256 | 225 | 249 | +8.15% | 1,632,800 | - | +85.63% | - | - |
| 03/03 | 247 | 261 | 229 | 230 | -10.68% | 1,395,600 | - | +84% | - | - |
| 03/02 | 273 | 278 | 251 | 258 | -10.51% | 1,455,200 | - | +118.22% | - | - |
| 03/01 | 288 | 299 | 268 | 288 | +3.69% | 2,177,600 | - | +163.99% | - | - |
| 02/28 | 278 | 278 | 251 | 278 | +15.63% | 2,904,800 | - | +183.16% | - | - |
| 02/25 | 280 | 285 | 233 | 240 | -12.17% | 2,650,400 | - | +172.73% | - | - |
| 02/24 | 266 | 273 | 246 | 273 | +15.91% | 4,668,400 | - | +241.56% | - | - |
| 02/23 | 195 | 236 | 193 | 236 | +18.92% | 2,425,600 | - | +236.79% | - | - |
| 02/22 | 210 | 210 | 168 | 198 | 0% | 1,594,000 | - | +219.76% | - | - |
| 02/21 | 192 | 249 | 188 | 198 | +9.68% | 4,050,000 | - | +254.02% | - | - |
| 02/18 | 181 | 181 | 181 | 181 | +38.24% | 1,748,000 | - | +268.88% | - | - |
| 02/17 | 131 | 131 | 131 | 131 | +36.73% | 302,800 | - | +197.16% | - | - |
| 02/16 | 96 | 96 | 96 | 96 | +22.4% | 43,600 | - | +139.06% | - | - |
| 02/15 | 78 | 78 | 78 | 78 | +19.05% | 76,800 | - | +111.15% | - | - |
| 02/14 | 66 | 66 | 66 | 66 | +23.53% | 26,800 | - | +82.29% | - | - |
| 02/10 | 39 | 53 | 39 | 53 | +23.19% | 424,400 | - | +51.79% | - | - |
| 02/09 | 38 | 47 | 38 | 43 | +12.82% | 596,800 | - | +26.84% | - | - |
| 02/08 | 35 | 38 | 34 | 38 | +11.61% | 282,400 | - | +12.43% | - | - |
| 02/07 | 33 | 34 | 31 | 34 | +7.03% | 114,000 | - | +3.79% | - | - |
| 02/04 | 31 | 33 | 31 | 32 | +1.91% | 65,600 | - | -3.03% | - | - |
| 02/03 | 32 | 32 | 31 | 31 | -1.88% | 20,400 | - | -4.85% | - | - |
| 02/02 | 31 | 33 | 31 | 32 | +2.81% | 31,600 | - | -3.03% | - | - |
| 02/01 | 30 | 31 | 30 | 31 | +5.33% | 24,000 | - | -8.46% | - | - |
| 01/31 | 30 | 32 | 30 | 30 | -7.08% | 88,800 | - | -13.09% | - | - |
| 01/28 | 32 | 33 | 32 | 32 | +0.16% | 14,400 | - | -6.47% | - | - |
| 01/27 | 33 | 33 | 32 | 32 | +0.32% | 43,600 | - | -6.62% | - | - |
| 01/26 | 33 | 33 | 32 | 32 | -0.31% | 12,000 | - | -6.91% | - | - |
| 01/25 | 31 | 33 | 31 | 32 | +1.6% | 44,800 | - | -6.62% | - | - |
| 01/24 | 30 | 32 | 30 | 31 | +6.02% | 85,600 | - | -8.09% | - | - |
| 01/21 | 32 | 32 | 27 | 29 | -7.24% | 179,600 | - | -15.79% | - | - |
| 01/20 | 33 | 33 | 32 | 32 | -3.71% | 26,000 | - | -9.21% | - | - |
| 01/19 | 31 | 35 | 31 | 33 | 0% | 143,600 | - | -5.71% | - | - |
| 01/18 | 35 | 36 | 33 | 33 | -8.84% | 157,200 | - | -5.71% | - | - |
| 01/17 | 36 | 36 | 35 | 36 | 0% | 95,200 | - | +3.43% | - | - |
| 01/14 | 37 | 37 | 36 | 36 | -0.14% | 51,600 | - | +6.47% | - | - |
| 01/13 | 37 | 38 | 36 | 36 | -1.69% | 83,200 | - | +9.85% | - | - |
| 01/12 | 37 | 37 | 35 | 37 | -1.6% | 73,200 | - | +11.74% | - | - |
| 01/11 | 39 | 40 | 36 | 37 | -2.03% | 142,800 | - | +17.11% | - | - |
| 01/07 | 37 | 38 | 36 | 38 | 0% | 138,000 | - | +19.53% | - | - |
| 01/06 | 37 | 38 | 35 | 38 | 0% | 404,000 | - | +23.39% | - | - |
| 01/05 | 30 | 38 | 30 | 38 | +24.39% | 567,600 | - | +27.5% | - | - |
| 01/04 | 30 | 32 | 30 | 31 | +0.24% | 58,400 | - | +2.5% | - | - |
| 2010 |
| 12/30 | 32 | 32 | 31 | 31 | -3.39% | 31,200 | - | +2.25% | - | - |
| 12/29 | 31 | 33 | 31 | 32 | -5.08% | 59,600 | - | +9.48% | - | - |
| 12/28 | 34 | 34 | 30 | 33 | -0.15% | 72,000 | - | +15.34% | - | - |
| 12/27 | 35 | 35 | 34 | 34 | -3.32% | 73,600 | - | +19.64% | - | - |
| 12/24 | 35 | 36 | 35 | 35 | -2.74% | 209,200 | - | +23.75% | - | - |
| 12/22 | 34 | 36 | 34 | 36 | +4.01% | 127,200 | - | +31.94% | - | - |
| 12/21 | 36 | 36 | 34 | 34 | +0.74% | 104,000 | - | +26.85% | - | - |
| 12/20 | 35 | 35 | 34 | 34 | -4.16% | 120,400 | - | +30.77% | - | - |
| 12/17 | 36 | 36 | 34 | 35 | -4.38% | 272,000 | - | +41.9% | - | - |
| 12/16 | 33 | 38 | 33 | 37 | +13.2% | 413,200 | - | +54.58% | - | - |
| 12/15 | 35 | 35 | 32 | 33 | -9.34% | 322,800 | - | +36.56% | - | - |
| 12/14 | 37 | 38 | 35 | 36 | -8.31% | 398,000 | - | +57.17% | - | - |
| 12/13 | 39 | 42 | 35 | 39 | +13.45% | 1,432,000 | - | +79.2% | - | - |
| 12/10 | 33 | 35 | 33 | 35 | +27.52% | 454,000 | - | +65.48% | - | - |
| 12/09 | 24 | 27 | 23 | 27 | +15.96% | 361,200 | - | +36.25% | - | - |
| 12/08 | 22 | 24 | 22 | 24 | +3.3% | 78,400 | - | +23.68% | - | - |
| 12/07 | 23 | 23 | 22 | 23 | +0.78% | 77,600 | - | +19.74% | - | - |
| 12/06 | 23 | 23 | 22 | 23 | +0.33% | 31,600 | - | +25.42% | - | - |
| 12/03 | 23 | 23 | 22 | 23 | -0.33% | 74,400 | - | +25% | - | - |
| 12/02 | 23 | 24 | 23 | 23 | +1.12% | 106,800 | - | +25.42% | - | - |
| 12/01 | 22 | 22 | 22 | 22 | +0.56% | 86,400 | - | +31.32% | - | - |
| 11/30 | 24 | 24 | 22 | 22 | -5.03% | 63,600 | - | +30.59% | - | - |
| 11/29 | 23 | 24 | 23 | 23 | +1.74% | 160,000 | - | +46.09% | - | - |
| 11/26 | 25 | 26 | 21 | 23 | -5.55% | 399,600 | - | +43.59% | - | - |
| 11/25 | 21 | 24 | 21 | 24 | +18.23% | 518,400 | - | +52.03% | - | - |
| 11/24 | 20 | 21 | 20 | 21 | -2.02% | 141,200 | - | +37.17% | - | - |
| 11/22 | 20 | 21 | 19 | 21 | +9.09% | 238,400 | - | +40% | - | - |
| 11/19 | 20 | 20 | 19 | 19 | -2.78% | 211,600 | - | +28.33% | - | - |
| 11/18 | 20 | 20 | 19 | 20 | -4.46% | 459,200 | - | +41.43% | - | - |
| 11/17 | 23 | 24 | 21 | 21 | -10.67% | 1,016,800 | - | +48.04% | - | - |
| 11/16 | 23 | 23 | 21 | 23 | +19.28% | 1,717,600 | - | +65.71% | - | - |
| 11/15 | 19 | 19 | 19 | 19 | +14.75% | 66,400 | - | +38.93% | - | - |
| 11/12 | 15 | 17 | 14 | 17 | +17.3% | 832,400 | - | +30.38% | - | - |
| 11/11 | 14 | 15 | 14 | 14 | +3.21% | 334,000 | - | +11.15% | - | - |
| 11/10 | 14 | 15 | 14 | 14 | +3.32% | 304,000 | - | +7.69% | - | - |
| 11/09 | 14 | 14 | 13 | 14 | -0.55% | 367,600 | - | -3.21% | - | - |
| 11/08 | 12 | 14 | 12 | 14 | +17.2% | 305,200 | - | -2.68% | - | - |
| 11/05 | 11 | 12 | 11 | 12 | +5.92% | 152,000 | - | -16.96% | - | - |
| 11/04 | 12 | 12 | 10 | 11 | -12.2% | 407,600 | - | -21.61% | - | - |
| 11/02 | 12 | 13 | 12 | 13 | -0.2% | 54,800 | - | -16.67% | - | - |
