株価チャート
2010/09/30～2011/02/28
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 |
|---|
| 2013 | 9/1, 株式分割 1→200 |
| 2011 |
| 02/28 | 52 | 55 | 52 | 55 | +7.15% | 1,032,000 | 255億6195万 | +3.21% | 41.23 | 1 |
| 02/25 | 51 | 52 | 50 | 51 | +0.99% | 973,400 | - | -3.68% | - | - |
| 02/24 | 52 | 52 | 50 | 51 | -3.35% | 1,441,000 | - | -4.62% | - | - |
| 02/23 | 51 | 54 | 51 | 52 | -1.88% | 1,202,800 | - | -1.32% | - | - |
| 02/22 | 55 | 55 | 53 | 53 | -3.96% | 1,197,800 | - | +0.57% | - | - |
| 02/21 | 55 | 56 | 54 | 56 | +0.91% | 664,600 | - | +4.72% | - | - |
| 02/18 | 57 | 57 | 55 | 55 | -2.83% | 1,321,000 | - | +3.77% | - | - |
| 02/17 | 55 | 57 | 55 | 57 | +4.43% | 2,506,400 | - | +6.79% | - | - |
| 02/16 | 53 | 55 | 53 | 54 | +2.46% | 1,289,200 | - | +0.37% | - | - |
| 02/15 | 54 | 54 | 53 | 53 | -1.03% | 805,200 | - | -2.04% | - | - |
| 02/14 | 53 | 53 | 52 | 53 | +1.52% | 969,000 | - | -1.02% | - | - |
| 02/10 | 52 | 53 | 52 | 53 | +0.77% | 622,600 | - | -2.5% | - | - |
| 02/09 | 53 | 53 | 52 | 52 | -1.04% | 916,000 | - | -3.24% | - | - |
| 02/08 | 54 | 54 | 52 | 53 | -0.56% | 1,331,800 | - | -2.22% | - | - |
| 02/07 | 54 | 54 | 53 | 53 | -0.28% | 2,209,600 | - | -3.45% | - | - |
| 02/04 | 53 | 54 | 52 | 53 | +1.33% | 780,200 | - | -3.18% | - | - |
| 02/03 | 53 | 54 | 52 | 53 | -0.85% | 956,400 | - | -4.45% | - | - |
| 02/02 | 52 | 54 | 52 | 53 | +2.91% | 910,400 | - | -3.64% | - | - |
| 02/01 | 51 | 52 | 51 | 52 | +0.78% | 522,400 | - | -6.36% | - | - |
| 01/31 | 50 | 51 | 50 | 51 | -2.2% | 458,800 | - | -7.09% | - | - |
| 01/28 | 53 | 53 | 51 | 52 | -0.95% | 1,290,200 | - | -5% | - | - |
| 01/27 | 53 | 53 | 52 | 53 | -0.19% | 1,418,800 | - | -4.09% | - | - |
| 01/26 | 53 | 53 | 52 | 53 | 0% | 651,400 | - | -5.63% | - | - |
| 01/25 | 53 | 54 | 52 | 53 | +0.28% | 1,189,600 | - | -5.63% | - | - |
| 01/24 | 50 | 53 | 50 | 53 | +3.33% | 1,935,400 | - | -5.89% | - | - |
| 01/21 | 54 | 54 | 48 | 51 | -5.38% | 7,757,200 | - | -8.93% | - | - |
| 01/20 | 54 | 55 | 53 | 54 | -2% | 1,458,000 | - | -3.75% | - | - |
| 01/19 | 54 | 57 | 53 | 55 | +2.33% | 4,593,000 | - | -1.79% | - | - |
| 01/18 | 52 | 55 | 52 | 54 | +1.22% | 4,152,000 | - | -4.02% | - | - |
| 01/17 | 56 | 56 | 51 | 53 | -5.18% | 8,226,600 | - | -5.18% | - | - |
| 01/14 | 58 | 58 | 53 | 56 | -6.59% | 7,143,200 | - | 0% | - | - |
| 01/13 | 60 | 61 | 59 | 60 | +0.17% | 4,341,800 | - | +9% | - | - |
| 01/12 | 60 | 61 | 60 | 60 | -0.66% | 3,110,400 | - | +8.82% | - | - |
| 01/11 | 57 | 61 | 56 | 60 | +5.61% | 3,213,200 | - | +9.55% | - | - |
| 01/07 | 56 | 57 | 56 | 57 | +0.53% | 1,462,600 | - | +3.73% | - | - |
| 01/06 | 58 | 58 | 56 | 57 | -0.61% | 1,943,400 | - | +5.09% | - | - |
| 01/05 | 57 | 58 | 57 | 57 | -1.3% | 1,452,000 | - | +5.74% | - | - |
| 01/04 | 57 | 59 | 56 | 58 | +1.76% | 2,548,600 | - | +7.13% | - | - |
| 2010 |
| 12/30 | 58 | 58 | 56 | 57 | -1.3% | 2,420,800 | - | +7.26% | - | - |
| 12/29 | 59 | 61 | 58 | 58 | -3.76% | 6,458,200 | - | +8.68% | - | - |
| 12/28 | 56 | 60 | 54 | 60 | +9.62% | 4,785,400 | - | +15.1% | - | - |
| 12/27 | 55 | 56 | 54 | 55 | +0.28% | 2,365,000 | - | +5% | - | - |
| 12/24 | 54 | 55 | 54 | 54 | +0.83% | 2,155,000 | - | +4.71% | - | - |
| 12/22 | 55 | 55 | 54 | 54 | -0.74% | 1,720,600 | - | +5.88% | - | - |
| 12/21 | 51 | 54 | 51 | 54 | +3.03% | 1,686,400 | - | +6.67% | - | - |
| 12/20 | 54 | 54 | 52 | 53 | -2.31% | 1,641,600 | - | +3.53% | - | - |
| 12/17 | 55 | 55 | 54 | 54 | -1.73% | 1,152,800 | - | +8.1% | - | - |
| 12/16 | 56 | 56 | 55 | 55 | -0.27% | 1,089,000 | - | +10% | - | - |
| 12/15 | 56 | 56 | 55 | 55 | +1.38% | 2,969,200 | - | +10.3% | - | - |
| 12/14 | 53 | 56 | 52 | 54 | +3.32% | 2,657,600 | - | +11.02% | - | - |
| 12/13 | 52 | 53 | 52 | 53 | +2.43% | 766,400 | - | +7.45% | - | - |
| 12/10 | 52 | 53 | 51 | 51 | -1.06% | 1,101,000 | - | +4.9% | - | - |
| 12/09 | 52 | 53 | 52 | 52 | -1.33% | 877,400 | - | +8.23% | - | - |
| 12/08 | 52 | 53 | 52 | 53 | +1.84% | 1,059,800 | - | +9.69% | - | - |
| 12/07 | 53 | 53 | 52 | 52 | -1.62% | 1,349,000 | - | +7.71% | - | - |
| 12/06 | 53 | 53 | 52 | 53 | -0.1% | 1,538,200 | - | +11.81% | - | - |
| 12/03 | 53 | 54 | 52 | 53 | +0.1% | 1,702,000 | - | +11.91% | - | - |
| 12/02 | 56 | 57 | 52 | 53 | -3.13% | 4,649,200 | - | +11.81% | - | - |
| 12/01 | 50 | 56 | 49 | 54 | +11.28% | 7,586,800 | - | +17.93% | - | - |
| 11/30 | 49 | 49 | 48 | 49 | +0.41% | 1,543,400 | - | +5.98% | - | - |
| 11/29 | 49 | 49 | 48 | 49 | +2% | 896,000 | - | +5.54% | - | - |
| 11/26 | 49 | 50 | 48 | 48 | -2.76% | 1,094,800 | - | +3.48% | - | - |
| 11/25 | 48 | 49 | 48 | 49 | +1.98% | 1,052,800 | - | +6.41% | - | - |
| 11/24 | 47 | 48 | 47 | 48 | -1.74% | 1,279,600 | - | +4.35% | - | - |
| 11/22 | 49 | 50 | 49 | 49 | +0.62% | 1,432,600 | - | +6.2% | - | - |
| 11/19 | 47 | 49 | 47 | 49 | +4.41% | 1,690,000 | - | +5.54% | - | - |
| 11/18 | 46 | 47 | 46 | 47 | +0.54% | 457,800 | - | +1.09% | - | - |
| 11/17 | 46 | 47 | 45 | 46 | +1.54% | 712,600 | - | +0.54% | - | - |
| 11/16 | 46 | 46 | 46 | 46 | -2.04% | 700,600 | - | -0.98% | - | - |
| 11/15 | 46 | 47 | 46 | 47 | +0.65% | 356,000 | - | +1.09% | - | - |
| 11/12 | 47 | 47 | 46 | 46 | -0.75% | 639,400 | - | +0.43% | - | - |
| 11/11 | 46 | 47 | 46 | 47 | +1.2% | 895,000 | - | +1.2% | - | - |
| 11/10 | 46 | 46 | 46 | 46 | +0.11% | 508,600 | - | 0% | - | - |
| 11/09 | 45 | 46 | 45 | 46 | +0.22% | 447,200 | - | -0.11% | - | - |
| 11/08 | 45 | 46 | 44 | 46 | +3.38% | 1,465,600 | - | -0.33% | - | - |
| 11/05 | 44 | 45 | 44 | 44 | +3.14% | 874,600 | - | -3.59% | - | - |
| 11/04 | 43 | 44 | 43 | 43 | +1.06% | 538,000 | - | -6.52% | - | - |
| 11/02 | 42 | 43 | 42 | 43 | -1.05% | 696,200 | - | -7.5% | - | - |
| 11/01 | 44 | 44 | 43 | 43 | -2.38% | 903,400 | - | -8.51% | - | - |
| 10/29 | 44 | 44 | 44 | 44 | +0.92% | 719,400 | - | -6.28% | - | - |
| 10/28 | 44 | 45 | 43 | 44 | -1.02% | 792,600 | - | -7.13% | - | - |
| 10/27 | 45 | 45 | 44 | 44 | -1.45% | 656,600 | - | -6.17% | - | - |
| 10/26 | 46 | 46 | 45 | 45 | -1.65% | 811,600 | - | -4.79% | - | - |
| 10/25 | 46 | 46 | 45 | 46 | -1.73% | 501,200 | - | -3.19% | - | - |
| 10/22 | 46 | 47 | 46 | 46 | +1.76% | 416,000 | - | -1.49% | - | - |
| 10/21 | 46 | 47 | 45 | 46 | -2.78% | 656,000 | - | -3.19% | - | - |
| 10/20 | 47 | 48 | 46 | 47 | +0.11% | 616,400 | - | -0.43% | - | - |
| 10/19 | 47 | 48 | 46 | 47 | -2.6% | 722,400 | - | -0.53% | - | - |
| 10/18 | 48 | 48 | 48 | 48 | 0% | 1,016,000 | - | +2.13% | - | - |
| 10/15 | 48 | 49 | 47 | 48 | +0.73% | 2,117,800 | - | +2.13% | - | - |
| 10/14 | 47 | 48 | 46 | 48 | +3.59% | 1,163,400 | - | +1.38% | - | - |
| 10/13 | 49 | 49 | 46 | 46 | -5.25% | 1,928,000 | - | -2.13% | - | - |
| 10/12 | 49 | 50 | 48 | 49 | +0.31% | 1,280,000 | - | +3.3% | - | - |
| 10/08 | 48 | 49 | 48 | 48 | +0.31% | 590,000 | - | +2.98% | - | - |
| 10/07 | 49 | 49 | 48 | 48 | -0.52% | 1,458,400 | - | +2.66% | - | - |
| 10/06 | 48 | 49 | 47 | 49 | +2.65% | 2,189,800 | - | +3.19% | - | - |
| 10/05 | 46 | 47 | 45 | 47 | +2.83% | 989,400 | - | +0.53% | - | - |
| 10/04 | 48 | 48 | 45 | 46 | -4.67% | 1,046,800 | - | -2.23% | - | - |
| 10/01 | 49 | 49 | 48 | 48 | -0.92% | 813,600 | - | +2.55% | - | - |
| 09/30 | 48 | 50 | 48 | 49 | +1.67% | 1,940,400 | - | +3.51% | - | - |
