株価チャート
2010/11/12~2011/04/11
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→100 |
2011 |
04/11 | 96 | 100 | 96 | 99 | +0.81% | 127,600 | - | -9.17% | - | - |
04/08 | 99 | 100 | 96 | 98 | -1.31% | 53,100 | - | -11.53% | - | - |
04/07 | 97 | 100 | 96 | 100 | +3% | 51,900 | - | -11.16% | - | - |
04/06 | 98 | 99 | 97 | 97 | -2.42% | 59,300 | - | -15.26% | - | - |
04/05 | 102 | 102 | 98 | 99 | -2.75% | 115,000 | - | -13.91% | - | - |
04/04 | 104 | 104 | 102 | 102 | +0.59% | 36,200 | - | -12.99% | - | - |
04/01 | 103 | 106 | 101 | 101 | -2.32% | 48,700 | - | -14.24% | - | - |
03/31 | 105 | 106 | 101 | 104 | +0.19% | 62,400 | - | -13.67% | - | - |
03/30 | 103 | 106 | 102 | 103 | +0.58% | 71,300 | - | -14.55% | - | - |
03/29 | 96 | 104 | 95 | 103 | +3.94% | 98,500 | - | -16.42% | - | - |
03/28 | 100 | 102 | 97 | 99 | -4.26% | 115,300 | - | -20.88% | - | - |
03/25 | 108 | 111 | 100 | 103 | -4.35% | 177,800 | - | -18.02% | - | - |
03/24 | 112 | 113 | 108 | 108 | -5.84% | 119,500 | - | -14.96% | - | - |
03/23 | 117 | 117 | 111 | 115 | -1.97% | 176,400 | - | -10.39% | - | - |
03/22 | 116 | 117 | 112 | 117 | +8.94% | 255,300 | - | -9.3% | - | - |
03/18 | 100 | 107 | 98 | 107 | +14.26% | 193,700 | - | -17.38% | - | - |
03/17 | 82 | 98 | 81 | 94 | +5.5% | 227,800 | - | -28.24% | - | - |
03/16 | 75 | 89 | 72 | 89 | +20.24% | 414,200 | - | -32.5% | - | - |
03/15 | 75 | 79 | 74 | 74 | -28.82% | 541,700 | - | -44.7% | - | - |
03/14 | 104 | 110 | 104 | 104 | -22.37% | 477,100 | - | -23.46% | - | - |
03/11 | 133 | 137 | 133 | 134 | -4.76% | 149,600 | - | -2.12% | - | - |
03/10 | 146 | 146 | 137 | 141 | -3.76% | 169,600 | - | +3.53% | - | - |
03/09 | 149 | 150 | 140 | 146 | +0.21% | 185,500 | - | +7.57% | - | - |
03/08 | 139 | 152 | 139 | 146 | +5.04% | 371,600 | - | +8.96% | - | - |
03/07 | 142 | 142 | 138 | 139 | -1.56% | 125,800 | - | +4.51% | - | - |
03/04 | 143 | 143 | 138 | 141 | +0.93% | 103,700 | - | +6.97% | - | - |
03/03 | 143 | 144 | 138 | 140 | +2.12% | 112,400 | - | +6.79% | - | - |
03/02 | 138 | 139 | 135 | 137 | -1.01% | 74,700 | - | +4.58% | - | - |
03/01 | 140 | 140 | 135 | 138 | -1% | 131,800 | - | +6.46% | - | - |
02/28 | 140 | 142 | 136 | 140 | +1.38% | 137,900 | - | +8.37% | - | - |
02/25 | 133 | 138 | 131 | 138 | +3.3% | 130,500 | - | +7.73% | - | - |
02/24 | 138 | 139 | 132 | 134 | -5.32% | 210,900 | - | +5.12% | - | - |
02/23 | 136 | 147 | 133 | 141 | +1.15% | 293,600 | - | +11.9% | - | - |
02/22 | 150 | 155 | 138 | 139 | -6.69% | 481,300 | - | +11.52% | - | - |
02/21 | 137 | 159 | 134 | 149 | +12.75% | 1,056,600 | - | +19.52% | - | - |
02/18 | 129 | 134 | 128 | 133 | +3.68% | 135,100 | - | +7.72% | - | - |
02/17 | 134 | 134 | 126 | 128 | -3.33% | 193,900 | - | +3.9% | - | - |
02/16 | 134 | 137 | 130 | 132 | -1.34% | 185,400 | - | +7.48% | - | - |
02/15 | 142 | 144 | 130 | 134 | -4.22% | 409,600 | - | +9.84% | - | - |
02/14 | 140 | 143 | 135 | 140 | +5.19% | 533,200 | - | +15.62% | - | - |
02/10 | 133 | 135 | 131 | 133 | +2.15% | 226,500 | - | +9.92% | - | - |
02/09 | 130 | 133 | 130 | 130 | +1.01% | 261,200 | - | +8.5% | - | - |
02/08 | 129 | 129 | 127 | 129 | +0.86% | 89,400 | - | +7.42% | - | - |
02/07 | 127 | 130 | 125 | 128 | +2.32% | 53,400 | - | +7.39% | - | - |
02/04 | 125 | 126 | 123 | 125 | +1.13% | 66,700 | - | +5.85% | - | - |
02/03 | 130 | 133 | 122 | 124 | -2.83% | 296,600 | - | +4.66% | - | - |
02/02 | 119 | 133 | 119 | 127 | +7.71% | 466,100 | - | +7.71% | - | - |
02/01 | 119 | 119 | 117 | 118 | +1.11% | 98,500 | - | 0% | - | - |
01/31 | 117 | 118 | 115 | 117 | -1.19% | 82,900 | - | -1.93% | - | - |
01/28 | 117 | 119 | 116 | 118 | +1.37% | 85,000 | - | -0.76% | - | - |
01/27 | 118 | 119 | 117 | 117 | -0.77% | 75,400 | - | -2.92% | - | - |
01/26 | 119 | 120 | 117 | 117 | -1.18% | 53,200 | - | -2.17% | - | - |
01/25 | 115 | 119 | 113 | 119 | +4.85% | 82,900 | - | -1.82% | - | - |
01/24 | 114 | 115 | 113 | 113 | -0.44% | 77,300 | - | -6.36% | - | - |
01/21 | 118 | 120 | 113 | 114 | -3.23% | 203,300 | - | -6.72% | - | - |
01/20 | 118 | 121 | 117 | 118 | -0.17% | 106,600 | - | -4.39% | - | - |
01/19 | 118 | 119 | 117 | 118 | +0.77% | 84,300 | - | -5% | - | - |
01/18 | 119 | 119 | 116 | 117 | -1.18% | 89,000 | - | -5.73% | - | - |
01/17 | 119 | 120 | 118 | 118 | -1% | 90,000 | - | -4.6% | - | - |
01/14 | 121 | 122 | 118 | 120 | -0.42% | 152,500 | - | -3.63% | - | - |
01/13 | 120 | 121 | 119 | 120 | +1.44% | 82,000 | - | -3.23% | - | - |
01/12 | 120 | 120 | 118 | 118 | -0.76% | 85,700 | - | -3.82% | - | - |
01/11 | 120 | 121 | 119 | 119 | -0.42% | 110,900 | - | -3.09% | - | - |
01/07 | 121 | 121 | 120 | 120 | -1.07% | 101,700 | - | -2.68% | - | - |
01/06 | 119 | 123 | 118 | 121 | +2.98% | 128,500 | - | -1.63% | - | - |
01/05 | 119 | 119 | 116 | 118 | -0.25% | 117,100 | - | -4.47% | - | - |
01/04 | 114 | 118 | 113 | 118 | +3.88% | 153,300 | - | -4.23% | - | - |
2010 |
12/30 | 113 | 115 | 112 | 113 | -0.96% | 160,800 | - | -7.8% | - | - |
12/29 | 112 | 115 | 111 | 115 | +3.06% | 185,300 | - | -6.91% | - | - |
12/28 | 111 | 116 | 111 | 111 | -9.67% | 719,800 | - | -9.67% | - | - |
12/27 | 127 | 127 | 119 | 123 | -2.77% | 337,900 | - | 0% | - | - |
12/24 | 127 | 133 | 126 | 127 | -8.99% | 675,200 | - | +2.85% | - | - |
12/22 | 133 | 143 | 132 | 139 | +5.3% | 625,100 | - | +13.93% | - | - |
12/21 | 132 | 134 | 129 | 132 | +0.76% | 300,200 | - | +9.09% | - | - |
12/20 | 134 | 134 | 128 | 131 | +0.31% | 272,100 | - | +8.26% | - | - |
12/17 | 133 | 134 | 130 | 131 | -0.23% | 222,300 | - | +7.93% | - | - |
12/16 | 130 | 137 | 129 | 131 | +0.93% | 333,000 | - | +8.18% | - | - |
12/15 | 139 | 139 | 130 | 130 | -6.49% | 420,600 | - | +7.19% | - | - |
12/14 | 142 | 143 | 136 | 139 | -2.19% | 476,100 | - | +14.63% | - | - |
12/13 | 135 | 148 | 131 | 142 | +9.33% | 1,156,800 | - | +17.19% | - | - |
12/10 | 117 | 130 | 117 | 130 | +9.64% | 494,100 | - | +8.08% | - | - |
12/09 | 125 | 128 | 116 | 118 | -0.84% | 348,100 | - | -0.59% | - | - |
12/08 | 116 | 128 | 115 | 119 | +2.67% | 419,500 | - | +0.25% | - | - |
12/07 | 114 | 117 | 114 | 116 | +2.47% | 135,500 | - | -2.35% | - | - |
12/06 | 114 | 114 | 113 | 113 | -0.53% | 69,100 | - | -4.71% | - | - |
12/03 | 114 | 115 | 113 | 114 | -0.26% | 74,100 | - | -4.2% | - | - |
12/02 | 116 | 118 | 113 | 114 | -1.04% | 82,100 | - | -3.95% | - | - |
12/01 | 112 | 116 | 112 | 116 | +3.03% | 85,200 | - | -2.94% | - | - |
11/30 | 115 | 116 | 112 | 112 | -3.2% | 99,300 | - | -5.8% | - | - |
11/29 | 117 | 118 | 115 | 116 | -2.85% | 160,300 | - | -2.69% | - | - |
11/26 | 120 | 122 | 118 | 119 | -0.08% | 182,400 | - | -0.67% | - | - |
11/25 | 124 | 124 | 118 | 119 | +1.27% | 240,000 | - | +0.25% | - | - |
11/24 | 114 | 121 | 113 | 118 | +3.79% | 219,700 | - | -1.01% | - | - |
11/22 | 117 | 118 | 113 | 114 | -1.3% | 184,200 | - | -4.62% | - | - |
11/19 | 116 | 118 | 114 | 115 | -1.03% | 157,100 | - | -3.36% | - | - |
11/18 | 114 | 118 | 113 | 116 | +1.13% | 76,100 | - | -2.35% | - | - |
11/17 | 113 | 115 | 112 | 115 | -1.12% | 63,000 | - | -3.45% | - | - |
11/16 | 118 | 118 | 115 | 116 | -2.11% | 183,700 | - | -2.35% | - | - |
11/15 | 115 | 119 | 115 | 119 | -7.98% | 283,000 | - | -1.08% | - | - |
11/12 | 137 | 137 | 128 | 129 | -6.86% | 168,700 | - | +7.5% | - | - |