株価チャート
2010/10/29～2011/03/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2011 | 4/1, 株式分割 1→200 |
| 2011 |
| 03/31 | 381 | 390 | 355 | 365 | -2.41% | 63,400 | 847万 | -19.54% | 0.13 | 0.02 |
| 03/30 | 373 | 383 | 354 | 374 | +4.48% | 87,400 | - | -19.33% | - | - |
| 03/29 | 339 | 375 | 330 | 358 | -2.12% | 59,000 | - | -24.58% | - | - |
| 03/28 | 385 | 385 | 349 | 365 | -5.8% | 62,400 | - | -24.85% | - | - |
| 03/25 | 412 | 418 | 372 | 388 | -4.61% | 155,200 | - | -21.51% | - | - |
| 03/24 | 406 | 438 | 395 | 407 | -3.79% | 117,200 | - | -19.02% | - | - |
| 03/23 | 434 | 458 | 403 | 423 | -4.79% | 199,200 | - | -17.16% | - | - |
| 03/22 | 444 | 444 | 420 | 444 | +20.34% | 175,200 | - | -14.5% | - | - |
| 03/18 | 355 | 370 | 340 | 369 | +22.1% | 286,000 | - | -29.76% | - | - |
| 03/17 | 263 | 310 | 261 | 302 | +0.67% | 274,400 | - | -43.13% | - | - |
| 03/16 | 257 | 305 | 244 | 300 | +7.53% | 672,400 | - | -44.55% | - | - |
| 03/15 | 279 | 279 | 279 | 279 | -26.39% | 28,400 | - | -49.27% | - | - |
| 03/14 | 379 | 379 | 379 | 379 | -24.8% | 11,600 | - | -32.56% | - | - |
| 03/11 | 505 | 530 | 489 | 504 | -4.95% | 157,200 | - | -11.27% | - | - |
| 03/10 | 546 | 558 | 515 | 530 | -4.16% | 134,800 | - | -6.97% | - | - |
| 03/09 | 564 | 585 | 542 | 553 | -0.98% | 232,800 | - | -3.11% | - | - |
| 03/08 | 568 | 587 | 552 | 559 | -0.75% | 212,800 | - | -2.32% | - | - |
| 03/07 | 551 | 623 | 551 | 563 | +1.35% | 453,200 | - | -2.09% | - | - |
| 03/04 | 558 | 579 | 551 | 556 | +1.46% | 190,400 | - | -3.73% | - | - |
| 03/03 | 549 | 569 | 538 | 548 | -0.23% | 136,000 | - | -6.09% | - | - |
| 03/02 | 564 | 571 | 543 | 549 | -4.11% | 147,200 | - | -6.99% | - | - |
| 03/01 | 566 | 587 | 556 | 572 | +1.15% | 183,200 | - | -3.34% | - | - |
| 02/28 | 548 | 581 | 538 | 566 | +3.81% | 238,800 | - | -4.92% | - | - |
| 02/25 | 548 | 561 | 528 | 545 | +0.93% | 225,200 | - | -8.25% | - | - |
| 02/24 | 605 | 610 | 533 | 540 | -10.74% | 346,400 | - | -8.32% | - | - |
| 02/23 | 621 | 641 | 599 | 605 | -6.38% | 476,000 | - | +3.95% | - | - |
| 02/22 | 626 | 650 | 596 | 646 | -0.69% | 670,000 | - | +13.58% | - | - |
| 02/21 | 600 | 700 | 594 | 651 | +13.17% | 1,683,200 | - | +17.25% | - | - |
| 02/18 | 568 | 590 | 560 | 575 | -0.69% | 314,000 | - | +6.28% | - | - |
| 02/17 | 596 | 600 | 569 | 579 | -4.73% | 480,800 | - | +9.25% | - | - |
| 02/16 | 626 | 650 | 590 | 608 | -6.68% | 675,600 | - | +17.1% | - | - |
| 02/15 | 575 | 688 | 557 | 651 | +10.29% | 1,456,800 | - | +28.45% | - | - |
| 02/14 | 550 | 620 | 538 | 591 | +9.86% | 1,271,200 | - | +19.78% | - | - |
| 02/10 | 525 | 554 | 515 | 538 | +0.56% | 318,000 | - | +11.51% | - | - |
| 02/09 | 538 | 563 | 534 | 535 | +0.28% | 298,000 | - | +12.76% | - | - |
| 02/08 | 560 | 568 | 533 | 533 | -6.9% | 403,600 | - | +14.13% | - | - |
| 02/07 | 558 | 595 | 558 | 573 | +7.01% | 564,000 | - | +25.27% | - | - |
| 02/04 | 538 | 562 | 525 | 535 | -2.73% | 491,200 | - | +19.96% | - | - |
| 02/03 | 577 | 603 | 540 | 550 | -2.87% | 586,800 | - | +25.86% | - | - |
| 02/02 | 575 | 608 | 553 | 566 | -1.65% | 643,600 | - | +32.61% | - | - |
| 02/01 | 583 | 615 | 557 | 576 | -8.97% | 712,400 | - | +37.74% | - | - |
| 01/31 | 633 | 693 | 580 | 633 | +3.6% | 1,125,600 | - | +54.65% | - | - |
| 01/28 | 691 | 698 | 605 | 611 | -13.16% | 814,400 | - | +54.56% | - | - |
| 01/27 | 775 | 829 | 700 | 703 | -2.36% | 1,536,400 | - | +85% | - | - |
| 01/26 | 605 | 720 | 605 | 720 | +21.01% | 1,315,200 | - | +100% | - | - |
| 01/25 | 742 | 775 | 584 | 595 | -9.09% | 1,717,200 | - | +76.04% | - | - |
| 01/24 | 592 | 655 | 580 | 655 | +23.61% | 813,600 | - | +104.53% | - | - |
| 01/21 | 460 | 530 | 376 | 530 | +23.28% | 1,704,400 | - | +77.09% | - | - |
| 01/20 | 430 | 430 | 430 | 430 | +21.16% | 70,000 | - | +51.77% | - | - |
| 01/19 | 299 | 355 | 282 | 355 | +26.83% | 326,400 | - | +30.81% | - | - |
| 01/18 | 282 | 291 | 280 | 280 | -5.81% | 85,600 | - | +6.68% | - | - |
| 01/17 | 306 | 306 | 295 | 297 | -3.1% | 74,800 | - | +15.92% | - | - |
| 01/14 | 309 | 325 | 302 | 306 | +1.58% | 84,400 | - | +22.99% | - | - |
| 01/13 | 311 | 317 | 300 | 302 | -0.82% | 66,000 | - | +25.1% | - | - |
| 01/12 | 319 | 337 | 304 | 304 | +1% | 212,800 | - | +29.91% | - | - |
| 01/11 | 308 | 310 | 297 | 301 | -0.91% | 57,200 | - | +33.19% | - | - |
| 01/07 | 322 | 322 | 303 | 304 | -4.86% | 122,000 | - | +38.7% | - | - |
| 01/06 | 350 | 350 | 318 | 319 | -4.34% | 164,800 | - | +50.59% | - | - |
| 01/05 | 358 | 363 | 331 | 334 | -6.38% | 290,000 | - | +62.8% | - | - |
| 01/04 | 298 | 365 | 288 | 357 | +22.83% | 853,600 | - | +80.96% | - | - |
| 2010 |
| 12/30 | 303 | 305 | 288 | 290 | -4.05% | 91,200 | - | +54.39% | - | - |
| 12/29 | 313 | 320 | 291 | 303 | +1.51% | 169,600 | - | +67.13% | - | - |
| 12/28 | 323 | 345 | 296 | 298 | -5.4% | 392,800 | - | +72.25% | - | - |
| 12/27 | 341 | 350 | 305 | 315 | -9.48% | 371,200 | - | +90.91% | - | - |
| 12/24 | 370 | 412 | 348 | 348 | +0.14% | 1,075,200 | - | +123.08% | - | - |
| 12/22 | 348 | 348 | 333 | 348 | +27.52% | 323,600 | - | +138.01% | - | - |
| 12/21 | 235 | 273 | 235 | 273 | +15.96% | 715,200 | - | +100.37% | - | - |
| 12/20 | 235 | 235 | 213 | 235 | +18.99% | 573,600 | - | +82.17% | - | - |
| 12/17 | 173 | 198 | 173 | 198 | +14.49% | 149,200 | - | +60.57% | - | - |
| 12/16 | 170 | 180 | 164 | 173 | +9.87% | 324,000 | - | +44.96% | - | - |
| 12/15 | 138 | 157 | 135 | 157 | +18.94% | 79,200 | - | +35.34% | - | - |
| 12/14 | 125 | 132 | 123 | 132 | +7.1% | 28,800 | - | +16.81% | - | - |
| 12/13 | 125 | 130 | 123 | 123 | 0% | 21,200 | - | +11.04% | - | - |
| 12/10 | 128 | 128 | 122 | 123 | -4.09% | 10,800 | - | +12.05% | - | - |
| 12/09 | 124 | 129 | 121 | 129 | +4.05% | 12,000 | - | +18.98% | - | - |
| 12/08 | 123 | 124 | 119 | 124 | -0.6% | 6,000 | - | +15.42% | - | - |
| 12/07 | 121 | 124 | 120 | 124 | +1.43% | 3,200 | - | +18.33% | - | - |
| 12/06 | 125 | 126 | 123 | 123 | +5.6% | 8,000 | - | +18.93% | - | - |
| 12/03 | 118 | 118 | 115 | 116 | -1.49% | 6,400 | - | +14.85% | - | - |
| 12/02 | 129 | 129 | 118 | 118 | -3.88% | 7,200 | - | +17.75% | - | - |
| 11/30 | 124 | 124 | 121 | 123 | -2.39% | 3,600 | - | +25% | - | - |
| 11/29 | 127 | 133 | 125 | 126 | -5.46% | 30,400 | - | +29.38% | - | - |
| 11/26 | 131 | 134 | 123 | 133 | +1.92% | 29,200 | - | +39.74% | - | - |
| 11/25 | 145 | 158 | 130 | 130 | -3.7% | 92,400 | - | +40.05% | - | - |
| 11/24 | 123 | 135 | 120 | 135 | +14.86% | 83,600 | - | +48.63% | - | - |
| 11/22 | 104 | 118 | 104 | 118 | +17.46% | 42,400 | - | +33.81% | - | - |
| 11/19 | 100 | 100 | 100 | 100 | -0.5% | 1,600 | - | +15.23% | - | - |
| 11/18 | 100 | 103 | 100 | 101 | +4.68% | 3,600 | - | +17.15% | - | - |
| 11/17 | 96 | 96 | 96 | 96 | +0.52% | 800 | - | +13.24% | - | - |
| 11/15 | 97 | 97 | 96 | 96 | -2.79% | 3,600 | - | +12.65% | - | - |
| 11/12 | 99 | 100 | 99 | 99 | 0% | 12,000 | - | +17.26% | - | - |
| 11/11 | 97 | 99 | 97 | 99 | +4.51% | 4,400 | - | +18.67% | - | - |
| 11/10 | 92 | 96 | 92 | 94 | +7.1% | 9,200 | - | +13.55% | - | - |
| 11/09 | 88 | 88 | 88 | 88 | +0.28% | 1,600 | - | +7.32% | - | - |
| 11/08 | 93 | 93 | 88 | 88 | -3.44% | 14,400 | - | +7.01% | - | - |
| 11/05 | 90 | 95 | 90 | 91 | +0.69% | 12,000 | - | +9.49% | - | - |
| 11/04 | 88 | 92 | 88 | 90 | +5.56% | 5,200 | - | +8.73% | - | - |
| 11/02 | 86 | 90 | 84 | 86 | +1.79% | 29,600 | - | +3.01% | - | - |
| 11/01 | 102 | 112 | 84 | 84 | -11.11% | 132,800 | - | +2.44% | - | - |
| 10/29 | 95 | 95 | 95 | 95 | +22.73% | 800 | - | +15.24% | - | - |
