株価チャート
2010/09/24～2011/02/28
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2013 | 3/1, 株式分割 1→100 |
| 2011 |
| 02/28 | 63 | 63 | 62 | 63 | +1.45% | 3,000 | 5億4450万 | -1.61% | - | 0.41 |
| 02/25 | 62 | 62 | 62 | 62 | -0.53% | 4,500 | - | -3.02% | - | - |
| 02/24 | 62 | 63 | 62 | 62 | -1.47% | 5,100 | - | -2.5% | - | - |
| 02/23 | 64 | 64 | 62 | 63 | -0.47% | 12,300 | - | -2.56% | - | - |
| 02/22 | 63 | 64 | 63 | 64 | +0.42% | 1,500 | - | -2.1% | - | - |
| 02/21 | 63 | 64 | 63 | 63 | +1.66% | 5,700 | - | -2.51% | - | - |
| 02/18 | 63 | 64 | 62 | 62 | 0% | 7,500 | - | -5.56% | - | - |
| 02/17 | 63 | 64 | 62 | 62 | -2.55% | 10,500 | - | -5.56% | - | - |
| 02/16 | 63 | 64 | 63 | 64 | +3.17% | 2,700 | - | -4.53% | - | - |
| 02/15 | 65 | 65 | 62 | 62 | -2.11% | 13,200 | - | -7.46% | - | - |
| 02/14 | 64 | 65 | 62 | 63 | 0% | 12,900 | - | -5.47% | - | - |
| 02/10 | 63 | 63 | 62 | 63 | +1.6% | 3,600 | - | -6.86% | - | - |
| 02/09 | 65 | 65 | 58 | 62 | -4.05% | 18,600 | - | -8.33% | - | - |
| 02/08 | 65 | 66 | 65 | 65 | -0.05% | 2,700 | - | -5.85% | - | - |
| 02/07 | 64 | 66 | 63 | 65 | 0% | 11,100 | - | -5.8% | - | - |
| 02/04 | 64 | 66 | 63 | 65 | 0% | 7,800 | - | -7.14% | - | - |
| 02/03 | 65 | 65 | 65 | 65 | +0.52% | 1,200 | - | -7.14% | - | - |
| 02/02 | 63 | 65 | 63 | 65 | +1.57% | 2,100 | - | -7.62% | - | - |
| 02/01 | 66 | 66 | 64 | 64 | +0.53% | 900 | - | -10.33% | - | - |
| 01/31 | 63 | 63 | 62 | 63 | -2.56% | 11,100 | - | -12.04% | - | - |
| 01/28 | 65 | 65 | 65 | 65 | 0% | 300 | - | -9.72% | - | - |
| 01/27 | 65 | 66 | 65 | 65 | -0.1% | 10,200 | - | -10.96% | - | - |
| 01/26 | 66 | 66 | 65 | 65 | -2.4% | 6,300 | - | -10.87% | - | - |
| 01/25 | 67 | 67 | 67 | 67 | -1.96% | 1,500 | - | -8.68% | - | - |
| 01/21 | 69 | 69 | 65 | 68 | -0.92% | 21,900 | - | -6.85% | - | - |
| 01/20 | 69 | 69 | 65 | 69 | -0.05% | 29,700 | - | -7.25% | - | - |
| 01/19 | 72 | 72 | 67 | 69 | -6.36% | 10,500 | - | -7.21% | - | - |
| 01/18 | 67 | 73 | 65 | 73 | +7.58% | 61,800 | - | -0.9% | - | - |
| 01/17 | 75 | 75 | 68 | 68 | -4.17% | 70,500 | - | -7.88% | - | - |
| 01/14 | 74 | 74 | 71 | 71 | -4.3% | 10,200 | - | -3.87% | - | - |
| 01/13 | 72 | 75 | 71 | 74 | +3.96% | 27,000 | - | +0.45% | - | - |
| 01/12 | 72 | 72 | 70 | 72 | -1.15% | 12,300 | - | -2.05% | - | - |
| 01/11 | 74 | 74 | 70 | 72 | -0.46% | 12,000 | - | -0.91% | - | - |
| 01/07 | 73 | 75 | 73 | 73 | -3.33% | 13,200 | - | -0.46% | - | - |
| 01/06 | 78 | 80 | 75 | 75 | -1.96% | 28,200 | - | +4.4% | - | - |
| 01/05 | 77 | 77 | 75 | 77 | +2.22% | 12,000 | - | +6.48% | - | - |
| 01/04 | 76 | 76 | 72 | 75 | +0.45% | 8,400 | - | +4.17% | - | - |
| 2010 |
| 12/30 | 73 | 75 | 71 | 75 | 0% | 6,600 | - | +5.16% | - | - |
| 12/29 | 74 | 75 | 72 | 75 | -0.44% | 11,700 | - | +5.16% | - | - |
| 12/28 | 74 | 77 | 74 | 75 | -1.27% | 6,300 | - | +5.63% | - | - |
| 12/27 | 74 | 76 | 74 | 76 | +4.54% | 3,300 | - | +8.52% | - | - |
| 12/24 | 77 | 78 | 73 | 73 | -6.16% | 11,700 | - | +5.31% | - | - |
| 12/22 | 82 | 82 | 77 | 77 | -4.01% | 18,600 | - | +12.22% | - | - |
| 12/21 | 80 | 81 | 75 | 81 | +2.98% | 23,100 | - | +18.63% | - | - |
| 12/20 | 79 | 79 | 74 | 78 | +5.86% | 36,900 | - | +16.92% | - | - |
| 12/17 | 71 | 79 | 70 | 74 | +2.3% | 40,800 | - | +12.12% | - | - |
| 12/16 | 73 | 73 | 69 | 72 | -1.36% | 8,700 | - | +9.6% | - | - |
| 12/15 | 75 | 75 | 73 | 73 | +1.15% | 7,800 | - | +12.82% | - | - |
| 12/14 | 74 | 74 | 72 | 73 | -3.76% | 7,800 | - | +13.28% | - | - |
| 12/13 | 77 | 80 | 75 | 75 | +1.8% | 16,800 | - | +17.71% | - | - |
| 12/10 | 70 | 74 | 68 | 74 | +6.73% | 26,400 | - | +17.46% | - | - |
| 12/09 | 68 | 69 | 65 | 69 | +1.46% | 16,500 | - | +10.05% | - | - |
| 12/08 | 72 | 75 | 67 | 68 | -10.75% | 68,100 | - | +10.22% | - | - |
| 12/07 | 65 | 77 | 65 | 77 | +21.02% | 129,000 | - | +23.49% | - | - |
| 12/06 | 63 | 63 | 62 | 63 | 0% | 16,500 | - | +3.72% | - | - |
| 12/03 | 62 | 63 | 62 | 63 | +2.04% | 2,100 | - | +3.72% | - | - |
| 12/02 | 63 | 65 | 62 | 62 | +0.54% | 2,100 | - | +1.64% | - | - |
| 12/01 | 64 | 64 | 61 | 62 | -5.13% | 7,800 | - | +1.09% | - | - |
| 11/30 | 66 | 66 | 65 | 65 | -2.01% | 3,600 | - | +8.33% | - | - |
| 11/29 | 65 | 66 | 65 | 66 | -0.35% | 5,100 | - | +10.56% | - | - |
| 11/26 | 67 | 67 | 66 | 67 | -0.1% | 6,000 | - | +10.94% | - | - |
| 11/25 | 67 | 67 | 65 | 67 | 0% | 14,100 | - | +11.06% | - | - |
| 11/24 | 65 | 69 | 62 | 67 | -2.49% | 29,400 | - | +11.06% | - | - |
| 11/22 | 61 | 72 | 61 | 68 | +13.89% | 35,400 | - | +15.82% | - | - |
| 11/19 | 59 | 60 | 59 | 60 | 0% | 3,000 | - | +1.69% | - | - |
| 11/18 | 58 | 61 | 58 | 60 | +3.03% | 7,800 | - | +1.69% | - | - |
| 11/17 | 58 | 58 | 57 | 58 | -2.94% | 4,200 | - | -1.3% | - | - |
| 11/16 | 58 | 60 | 57 | 60 | +1.41% | 6,900 | - | +1.69% | - | - |
| 11/15 | 56 | 59 | 53 | 59 | +3.8% | 21,300 | - | -1.39% | - | - |
| 11/12 | 55 | 58 | 53 | 57 | +0.59% | 9,300 | - | -5% | - | - |
| 11/11 | 55 | 57 | 53 | 57 | 0% | 14,400 | - | -5.56% | - | - |
| 11/10 | 54 | 57 | 50 | 57 | 0% | 18,300 | - | -5.56% | - | - |
| 11/09 | 57 | 57 | 57 | 57 | -2.75% | 900 | - | -7.1% | - | - |
| 11/08 | 56 | 58 | 56 | 58 | -0.06% | 2,100 | - | -4.48% | - | - |
| 11/04 | 56 | 58 | 54 | 58 | -1.74% | 4,500 | - | -4.43% | - | - |
| 11/02 | 56 | 59 | 55 | 59 | +1.14% | 3,300 | - | -4.3% | - | - |
| 11/01 | 59 | 59 | 59 | 59 | 0% | 600 | - | -5.38% | - | - |
| 10/29 | 55 | 59 | 53 | 59 | +3.53% | 9,000 | - | -5.38% | - | - |
| 10/28 | 57 | 57 | 57 | 57 | -5.45% | 900 | - | -8.6% | - | - |
| 10/27 | 60 | 60 | 60 | 60 | +4.66% | 300 | - | -4.87% | - | - |
| 10/26 | 57 | 60 | 57 | 57 | -4.56% | 1,800 | - | -9.1% | - | - |
| 10/25 | 58 | 60 | 58 | 60 | +1.12% | 1,500 | - | -4.76% | - | - |
| 10/22 | 57 | 59 | 55 | 59 | +1.14% | 3,900 | - | -5.82% | - | - |
| 10/21 | 60 | 60 | 59 | 59 | -3.83% | 900 | - | -6.88% | - | - |
| 10/19 | 60 | 61 | 58 | 61 | -5.67% | 5,700 | - | -4.69% | - | - |
| 10/15 | 61 | 65 | 56 | 65 | +7.18% | 10,800 | - | +1.04% | - | - |
| 10/14 | 61 | 61 | 60 | 60 | -2.16% | 4,500 | - | -5.73% | - | - |
| 10/13 | 62 | 62 | 62 | 62 | -2.12% | 2,700 | - | -3.65% | - | - |
| 10/12 | 61 | 63 | 61 | 63 | +5% | 4,200 | - | -1.56% | - | - |
| 10/08 | 63 | 63 | 60 | 60 | -2.17% | 2,100 | - | -6.25% | - | - |
| 10/07 | 63 | 63 | 61 | 61 | -3.16% | 2,700 | - | -5.64% | - | - |
| 10/06 | 59 | 63 | 57 | 63 | 0% | 21,000 | - | -2.56% | - | - |
| 10/05 | 62 | 63 | 60 | 63 | +2.15% | 5,400 | - | -2.56% | - | - |
| 10/04 | 63 | 63 | 62 | 62 | -2.72% | 2,700 | - | -4.62% | - | - |
| 10/01 | 67 | 67 | 64 | 64 | -3.43% | 3,300 | - | -1.95% | - | - |
| 09/30 | 63 | 66 | 63 | 66 | +0.87% | 5,100 | - | 0% | - | - |
| 09/29 | 63 | 65 | 63 | 65 | +2.77% | 1,500 | - | -0.86% | - | - |
| 09/28 | 65 | 65 | 64 | 64 | -2.05% | 2,400 | - | -3.54% | - | - |
| 09/27 | 63 | 66 | 63 | 65 | +0.52% | 9,600 | - | -1.52% | - | - |
| 09/24 | 65 | 65 | 65 | 65 | -0.51% | 6,000 | - | -2.02% | - | - |
