株価チャート
2010/04/22～2011/01/31
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 2/1, 株式分割 1→2 |
| 2011 | 2/1, 株式分割 1→3 |
| 2011 |
| 01/31 | 61 | 61 | 61 | 61 | -2.79% | 1,600 | 2億1520万 | 0% | 1.78 | 0.38 |
| 01/28 | 63 | 63 | 60 | 63 | -4.92% | 23,200 | - | +2.87% | - | - |
| 01/27 | 64 | 67 | 60 | 66 | -7.91% | 17,200 | - | +10% | - | - |
| 01/26 | 68 | 72 | 68 | 72 | +1.3% | 2,400 | - | +19.44% | - | - |
| 01/25 | 69 | 71 | 69 | 71 | +4.04% | 24,000 | - | +19.92% | - | - |
| 01/24 | 68 | 68 | 66 | 68 | +2% | 9,600 | - | +17.24% | - | - |
| 01/21 | 68 | 68 | 66 | 67 | -0.25% | 12,000 | - | +16.96% | - | - |
| 01/20 | 67 | 68 | 65 | 67 | 0% | 33,600 | - | +17.25% | - | - |
| 01/19 | 67 | 68 | 67 | 67 | +0.25% | 10,800 | - | +19.35% | - | - |
| 01/18 | 67 | 67 | 67 | 67 | 0% | 15,600 | - | +21.21% | - | - |
| 01/17 | 68 | 68 | 65 | 67 | -2.44% | 33,600 | - | +23.46% | - | - |
| 01/14 | 68 | 71 | 68 | 68 | -0.61% | 34,800 | - | +28.93% | - | - |
| 01/13 | 71 | 71 | 67 | 69 | -2.48% | 22,800 | - | +29.72% | - | - |
| 01/12 | 75 | 76 | 68 | 71 | -2.65% | 278,400 | - | +35.58% | - | - |
| 01/11 | 72 | 72 | 72 | 72 | +20.86% | 19,200 | - | +41.99% | - | - |
| 01/07 | 52 | 60 | 52 | 60 | +16.16% | 43,200 | - | +22.28% | - | - |
| 01/06 | 52 | 52 | 52 | 52 | +1.64% | 2,400 | - | +5.27% | - | - |
| 01/05 | 51 | 51 | 51 | 51 | +0.33% | 2,400 | - | +5.73% | - | - |
| 2010 |
| 12/24 | 51 | 51 | 51 | 51 | +3.76% | 22,800 | - | +5.38% | - | - |
| 12/20 | 49 | 49 | 49 | 49 | -2.82% | 14,400 | - | +1.56% | - | - |
| 12/16 | 50 | 50 | 50 | 50 | +0.33% | 1,200 | - | +4.51% | - | - |
| 12/15 | 50 | 50 | 50 | 50 | -0.17% | 18,000 | - | +4.17% | - | - |
| 12/14 | 50 | 50 | 50 | 50 | -2.44% | 7,200 | - | +6.56% | - | - |
| 12/13 | 50 | 51 | 50 | 51 | 0% | 19,200 | - | +9.22% | - | - |
| 12/10 | 51 | 51 | 51 | 51 | -3.14% | 22,800 | - | +9.22% | - | - |
| 12/09 | 53 | 55 | 53 | 53 | +0.32% | 13,200 | - | +12.77% | - | - |
| 11/25 | 52 | 53 | 52 | 53 | +3.93% | 20,400 | - | +12.41% | - | - |
| 11/24 | 51 | 51 | 51 | 51 | 0% | 2,400 | - | +8.16% | - | - |
| 11/22 | 51 | 51 | 51 | 51 | +0.83% | 3,600 | - | +8.16% | - | - |
| 11/15 | 50 | 51 | 50 | 50 | +1.68% | 7,200 | - | +9.6% | - | - |
| 11/10 | 50 | 50 | 50 | 50 | +3.48% | 7,200 | - | +7.79% | - | - |
| 11/08 | 48 | 48 | 48 | 48 | +2.5% | 1,200 | - | +4.17% | - | - |
| 10/29 | 47 | 47 | 47 | 47 | -1.58% | 1,200 | - | +1.63% | - | - |
| 10/25 | 49 | 49 | 48 | 48 | +2.7% | 26,400 | - | +3.26% | - | - |
| 10/14 | 46 | 46 | 46 | 46 | +0.91% | 1,200 | - | +0.54% | - | - |
| 10/08 | 47 | 47 | 46 | 46 | 0% | 8,400 | - | -0.36% | - | - |
| 10/04 | 46 | 46 | 46 | 46 | 0% | 1,200 | - | -2.48% | - | - |
| 09/24 | 47 | 47 | 46 | 46 | +3.97% | 27,600 | - | -2.48% | - | - |
| 09/22 | 44 | 44 | 44 | 44 | +1.93% | 1,200 | - | -6.21% | - | - |
| 09/21 | 43 | 43 | 43 | 43 | -1.89% | 1,200 | - | -7.98% | - | - |
| 09/17 | 45 | 45 | 44 | 44 | -0.19% | 3,600 | - | -6.21% | - | - |
| 09/16 | 44 | 44 | 44 | 44 | 0% | 1,200 | - | -6.03% | - | - |
| 09/13 | 44 | 44 | 44 | 44 | -2.57% | 10,800 | - | -7.99% | - | - |
| 09/10 | 45 | 45 | 45 | 45 | +1.49% | 8,400 | - | -5.56% | - | - |
| 09/09 | 45 | 45 | 45 | 45 | -1.11% | 9,600 | - | -6.94% | - | - |
| 09/08 | 45 | 45 | 45 | 45 | -1.63% | 2,400 | - | -5.9% | - | - |
| 09/07 | 44 | 46 | 44 | 46 | -1.78% | 16,800 | - | -4.34% | - | - |
| 09/06 | 47 | 47 | 47 | 47 | -0.71% | 3,600 | - | -2.6% | - | - |
| 09/03 | 48 | 48 | 47 | 47 | -2.92% | 2,400 | - | -1.91% | - | - |
| 08/25 | 48 | 49 | 48 | 49 | +1.22% | 26,400 | - | -1.02% | - | - |
| 08/23 | 48 | 48 | 48 | 48 | -0.52% | 7,200 | - | -2.21% | - | - |
| 08/19 | 48 | 48 | 48 | 48 | +0.35% | 1,200 | - | -1.7% | - | - |
| 08/18 | 48 | 48 | 48 | 48 | +1.59% | 1,200 | - | -2.04% | - | - |
| 08/11 | 47 | 47 | 47 | 47 | +1.25% | 2,400 | - | -5.5% | - | - |
| 08/10 | 47 | 47 | 47 | 47 | 0% | 15,600 | - | -6.67% | - | - |
| 08/09 | 47 | 47 | 47 | 47 | -2.61% | 14,400 | - | -6.67% | - | - |
| 08/06 | 48 | 48 | 48 | 48 | +1.77% | 1,200 | - | -6.05% | - | - |
| 08/05 | 49 | 49 | 47 | 47 | -5.83% | 2,400 | - | -7.68% | - | - |
| 07/23 | 48 | 50 | 48 | 50 | 0% | 27,600 | - | -1.96% | - | - |
| 07/22 | 50 | 50 | 50 | 50 | +1.18% | 2,400 | - | -3.85% | - | - |
| 07/21 | 50 | 50 | 49 | 49 | +1.89% | 6,000 | - | -4.97% | - | - |
| 07/20 | 49 | 49 | 49 | 49 | -2.51% | 4,800 | - | -6.73% | - | - |
| 07/16 | 50 | 50 | 50 | 50 | -0.67% | 2,400 | - | -6.13% | - | - |
| 07/14 | 50 | 50 | 50 | 50 | +3.44% | 2,400 | - | -5.5% | - | - |
| 07/13 | 48 | 48 | 48 | 48 | -0.68% | 1,200 | - | -10.34% | - | - |
| 07/12 | 49 | 49 | 49 | 49 | -4.88% | 1,200 | - | -9.72% | - | - |
| 07/09 | 51 | 51 | 51 | 51 | +5.13% | 7,200 | - | -5.09% | - | - |
| 07/08 | 49 | 49 | 49 | 49 | +0.86% | 3,600 | - | -11.36% | - | - |
| 07/07 | 48 | 48 | 48 | 48 | +0.52% | 16,800 | - | -12.12% | - | - |
| 07/01 | 48 | 48 | 48 | 48 | +3.59% | 1,200 | - | -12.58% | - | - |
| 06/30 | 48 | 48 | 45 | 46 | -5.59% | 12,000 | - | -17.11% | - | - |
| 06/29 | 49 | 49 | 49 | 49 | -1.67% | 1,200 | - | -12.2% | - | - |
| 06/25 | 51 | 52 | 50 | 50 | -7.26% | 42,000 | - | -12.28% | - | - |
| 06/24 | 53 | 54 | 52 | 54 | +1.57% | 10,800 | - | -5.41% | - | - |
| 06/23 | 53 | 53 | 53 | 53 | -0.93% | 8,400 | - | -6.87% | - | - |
| 06/21 | 52 | 54 | 52 | 54 | 0% | 3,600 | - | -7.61% | - | - |
| 06/18 | 54 | 54 | 54 | 54 | 0% | 1,200 | - | -7.61% | - | - |
| 06/15 | 54 | 54 | 54 | 54 | -1.53% | 3,600 | - | -7.61% | - | - |
| 06/10 | 55 | 55 | 54 | 54 | -0.46% | 7,200 | - | -6.18% | - | - |
| 06/09 | 55 | 55 | 55 | 55 | -0.91% | 2,400 | - | -5.75% | - | - |
| 06/08 | 55 | 55 | 55 | 55 | -0.45% | 1,200 | - | -4.89% | - | - |
| 06/07 | 54 | 55 | 54 | 55 | -0.15% | 6,000 | - | -4.45% | - | - |
| 06/04 | 58 | 58 | 56 | 56 | -7.63% | 6,000 | - | -4.31% | - | - |
| 06/03 | 60 | 60 | 60 | 60 | -2.44% | 1,200 | - | +3.59% | - | - |
| 05/25 | 61 | 62 | 61 | 62 | +3.5% | 21,600 | - | +6.18% | - | - |
| 05/24 | 60 | 60 | 59 | 60 | +3.48% | 4,800 | - | +4.39% | - | - |
| 05/21 | 58 | 58 | 57 | 58 | -4.17% | 15,600 | - | +0.88% | - | - |
| 05/20 | 58 | 60 | 58 | 60 | +3.45% | 3,600 | - | +5.26% | - | - |
| 05/18 | 60 | 60 | 58 | 58 | -2.93% | 34,800 | - | +1.75% | - | - |
| 05/17 | 58 | 60 | 58 | 60 | +3.17% | 9,600 | - | +6.7% | - | - |
| 05/11 | 58 | 58 | 58 | 58 | 0% | 7,200 | - | +3.42% | - | - |
| 05/10 | 58 | 59 | 58 | 58 | -1.42% | 13,200 | - | +3.42% | - | - |
| 05/07 | 59 | 59 | 59 | 59 | -1.4% | 2,400 | - | +4.91% | - | - |
| 05/06 | 59 | 61 | 59 | 60 | +1.42% | 15,600 | - | +6.4% | - | - |
| 04/30 | 59 | 59 | 59 | 59 | +0.43% | 1,200 | - | +6.82% | - | - |
| 04/28 | 58 | 59 | 58 | 59 | -2.5% | 4,800 | - | +6.36% | - | - |
| 04/27 | 59 | 60 | 59 | 60 | +1.41% | 6,000 | - | +9.09% | - | - |
| 04/26 | 60 | 60 | 58 | 59 | +3.2% | 6,000 | - | +7.58% | - | - |
| 04/23 | 57 | 57 | 57 | 57 | -1.99% | 33,600 | - | +6.17% | - | - |
| 04/22 | 58 | 59 | 58 | 59 | +0.29% | 3,600 | - | +8.33% | - | - |
