株価チャート
2011/01/21~2011/06/17
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 |
06/17 | 105 | 105 | 101 | 102 | -3.33% | 118,000 | - | -2.4% | - | - |
06/16 | 105 | 107 | 105 | 105 | -2.6% | 98,200 | - | 0% | - | - |
06/15 | 109 | 109 | 107 | 108 | -1.19% | 108,500 | - | +1.7% | - | - |
06/14 | 116 | 117 | 109 | 109 | -4.21% | 207,600 | - | +2.92% | - | - |
06/13 | 110 | 128 | 108 | 114 | +2.98% | 593,700 | - | +6.45% | - | - |
06/10 | 109 | 120 | 105 | 111 | +7.17% | 554,900 | - | +3.36% | - | - |
06/09 | 105 | 106 | 102 | 103 | -0.1% | 111,300 | - | -2.64% | - | - |
06/08 | 105 | 106 | 103 | 103 | -1.99% | 27,300 | - | -3.46% | - | - |
06/07 | 106 | 106 | 103 | 105 | +2.73% | 31,500 | - | -1.5% | - | - |
06/06 | 105 | 106 | 102 | 103 | -0.39% | 57,300 | - | -4.11% | - | - |
06/03 | 102 | 105 | 102 | 103 | +0.78% | 62,800 | - | -3.74% | - | - |
06/02 | 101 | 104 | 101 | 102 | -0.78% | 65,400 | - | -4.49% | - | - |
06/01 | 103 | 104 | 101 | 103 | -1.9% | 233,800 | - | -3.74% | - | - |
05/31 | 114 | 114 | 105 | 105 | -6.91% | 164,700 | - | -1.87% | - | - |
05/30 | 105 | 118 | 105 | 113 | +9.41% | 259,200 | - | +5.42% | - | - |
05/27 | 99 | 126 | 99 | 103 | +3.1% | 485,600 | - | -3.64% | - | - |
05/26 | 100 | 101 | 99 | 100 | -0.3% | 42,700 | - | -6.54% | - | - |
05/25 | 100 | 103 | 100 | 100 | +0.3% | 9,700 | - | -6.26% | - | - |
05/24 | 100 | 100 | 98 | 100 | -0.5% | 40,500 | - | -6.54% | - | - |
05/23 | 103 | 104 | 101 | 101 | -3.46% | 41,100 | - | -6.07% | - | - |
05/20 | 105 | 105 | 102 | 104 | +0.39% | 43,100 | - | -2.71% | - | - |
05/19 | 105 | 106 | 104 | 104 | -2.17% | 12,400 | - | -3.08% | - | - |
05/18 | 102 | 106 | 102 | 106 | +4.64% | 34,300 | - | 0% | - | - |
05/17 | 105 | 105 | 100 | 101 | -1.65% | 77,800 | - | -4.43% | - | - |
05/16 | 107 | 113 | 102 | 103 | -13.37% | 214,600 | - | -2.83% | - | - |
05/13 | 120 | 120 | 110 | 119 | +0.76% | 119,500 | - | +12.17% | - | - |
05/12 | 116 | 122 | 114 | 118 | -0.76% | 87,000 | - | +12.38% | - | - |
05/11 | 120 | 123 | 119 | 119 | -2.54% | 93,400 | - | +14.33% | - | - |
05/10 | 114 | 129 | 114 | 122 | +8.25% | 486,300 | - | +17.31% | - | - |
05/09 | 107 | 113 | 107 | 113 | +5.92% | 69,900 | - | +9.42% | - | - |
05/06 | 106 | 107 | 105 | 106 | -2.12% | 60,400 | - | +3.3% | - | - |
05/02 | 107 | 114 | 105 | 109 | +1.68% | 106,600 | - | +6.57% | - | - |
04/28 | 103 | 108 | 102 | 107 | +5.11% | 43,600 | - | +4.8% | - | - |
04/27 | 103 | 104 | 102 | 102 | -1.07% | 28,900 | - | -0.29% | - | - |
04/26 | 103 | 105 | 102 | 103 | +0.19% | 47,000 | - | -0.19% | - | - |
04/25 | 104 | 105 | 103 | 103 | -2.29% | 23,900 | - | -0.39% | - | - |
04/22 | 105 | 105 | 103 | 105 | 0% | 24,400 | - | +1.94% | - | - |
04/21 | 108 | 109 | 104 | 105 | -1.96% | 91,300 | - | +1.94% | - | - |
04/20 | 104 | 108 | 104 | 107 | +2.49% | 59,400 | - | +5% | - | - |
04/19 | 104 | 105 | 102 | 105 | -1.04% | 30,300 | - | +3.47% | - | - |
04/18 | 106 | 106 | 103 | 106 | +2.33% | 40,100 | - | +4.55% | - | - |
04/15 | 106 | 106 | 101 | 103 | -3.46% | 30,300 | - | +1.18% | - | - |
04/14 | 99 | 110 | 99 | 107 | +7.98% | 109,100 | - | +2.79% | - | - |
04/13 | 96 | 99 | 96 | 99 | +2.7% | 24,700 | - | -5.71% | - | - |
04/12 | 98 | 98 | 96 | 96 | -2.63% | 35,100 | - | -9.91% | - | - |
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% | - | - |