株価チャート
2010/10/26～2011/03/31
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 |
|---|
| 2013 | 4/1, 株式分割 1→200 |
| 2011 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 92 | 92 | 88 | 90 | -2.19% | 15,200 | 3億7364万 | -13.94% | 10.66 | 0.9 |
| 03/30 | 96 | 97 | 90 | 92 | -4.69% | 26,000 | - | -11.17% | - | - |
| 03/29 | 87 | 96 | 87 | 96 | +4.63% | 18,400 | - | -5.88% | - | - |
| 03/28 | 96 | 99 | 90 | 92 | -13.44% | 57,200 | - | -9.16% | - | - |
| 03/25 | 111 | 111 | 104 | 106 | -2.97% | 38,400 | - | +4.95% | - | - |
| 03/24 | 113 | 113 | 103 | 109 | +8.98% | 80,800 | - | +10.35% | - | - |
| 03/23 | 105 | 105 | 100 | 100 | -4.98% | 32,400 | - | +2.3% | - | - |
| 03/22 | 114 | 114 | 103 | 106 | +6.7% | 78,800 | - | +8.76% | - | - |
| 03/18 | 88 | 99 | 85 | 99 | +21.32% | 47,200 | - | +4.08% | - | - |
| 03/17 | 78 | 82 | 73 | 82 | -2.69% | 56,800 | - | -13.3% | - | - |
| 03/16 | 78 | 84 | 73 | 84 | -3.74% | 151,200 | - | -10.9% | - | - |
| 03/15 | 87 | 87 | 87 | 87 | -16.75% | 8,000 | - | -7.45% | - | - |
| 03/14 | 117 | 117 | 105 | 105 | -19.31% | 91,200 | - | +12.37% | - | - |
| 03/11 | 133 | 135 | 127 | 130 | -7.99% | 136,000 | - | +40.76% | - | - |
| 03/10 | 140 | 156 | 127 | 141 | -11.76% | 278,000 | - | +56.39% | - | - |
| 03/09 | 167 | 167 | 160 | 160 | +12.32% | 380,400 | - | +83.33% | - | - |
| 03/08 | 142 | 142 | 142 | 142 | +14.06% | 31,200 | - | +69.05% | - | - |
| 03/07 | 120 | 130 | 113 | 125 | -8.46% | 435,200 | - | +51.83% | - | - |
| 03/04 | 136 | 136 | 131 | 136 | +14.77% | 306,400 | - | +67.9% | - | - |
| 03/03 | 119 | 119 | 117 | 119 | +17.33% | 259,600 | - | +51.92% | - | - |
| 03/02 | 101 | 101 | 101 | 101 | +20.96% | 43,600 | - | +32.89% | - | - |
| 03/01 | 84 | 84 | 84 | 84 | +17.61% | 14,000 | - | +12.84% | - | - |
| 02/28 | 68 | 71 | 68 | 71 | +1.79% | 26,800 | - | -2.74% | - | - |
| 02/25 | 70 | 70 | 68 | 70 | 0% | 18,000 | - | -3.13% | - | - |
| 02/24 | 72 | 73 | 69 | 70 | -3.46% | 18,800 | - | -3.13% | - | - |
| 02/23 | 71 | 74 | 71 | 72 | +0.8% | 11,600 | - | +1.76% | - | - |
| 02/22 | 74 | 74 | 72 | 72 | -2.15% | 38,800 | - | +0.95% | - | - |
| 02/21 | 74 | 75 | 73 | 73 | -0.31% | 32,000 | - | +4.64% | - | - |
| 02/18 | 73 | 74 | 72 | 73 | -0.37% | 16,000 | - | +4.96% | - | - |
| 02/17 | 74 | 75 | 72 | 74 | -3.75% | 70,400 | - | +6.88% | - | - |
| 02/16 | 75 | 78 | 73 | 77 | +7.58% | 130,000 | - | +11.05% | - | - |
| 02/15 | 69 | 74 | 69 | 71 | +6.27% | 40,400 | - | +4.74% | - | - |
| 02/14 | 68 | 70 | 67 | 67 | -5.27% | 56,400 | - | +0.04% | - | - |
| 02/10 | 73 | 73 | 69 | 71 | -3.25% | 31,200 | - | +5.6% | - | - |
| 02/09 | 73 | 77 | 72 | 73 | -7.58% | 107,200 | - | +10.8% | - | - |
| 02/08 | 73 | 83 | 73 | 79 | +9.33% | 201,200 | - | +19.89% | - | - |
| 02/07 | 72 | 73 | 68 | 72 | -0.21% | 58,000 | - | +13.09% | - | - |
| 02/04 | 77 | 79 | 73 | 73 | -3.3% | 101,200 | - | +13.32% | - | - |
| 02/03 | 77 | 77 | 71 | 75 | -5.06% | 145,600 | - | +19.05% | - | - |
| 02/02 | 78 | 83 | 75 | 79 | -5.11% | 214,000 | - | +27.42% | - | - |
| 02/01 | 96 | 100 | 83 | 83 | -17.37% | 305,200 | - | +36.48% | - | - |
| 01/31 | 88 | 101 | 73 | 101 | +21.02% | 601,200 | - | +67.92% | - | - |
| 01/28 | 83 | 83 | 83 | 83 | +17.67% | 40,000 | - | +43.53% | - | - |
| 01/27 | 59 | 71 | 59 | 71 | +21.46% | 141,600 | - | +24.12% | - | - |
| 01/26 | 55 | 58 | 55 | 58 | +2.64% | 20,800 | - | +4.02% | - | - |
| 01/25 | 57 | 57 | 57 | 57 | -0.39% | 10,800 | - | +1.34% | - | - |
| 01/24 | 58 | 58 | 56 | 57 | +5.27% | 2,000 | - | +1.74% | - | - |
| 01/21 | 57 | 57 | 53 | 54 | -5.87% | 11,600 | - | -3.35% | - | - |
| 01/20 | 61 | 61 | 58 | 58 | -5.74% | 1,600 | - | +2.68% | - | - |
| 01/19 | 59 | 61 | 59 | 61 | +2.95% | 3,200 | - | +8.93% | - | - |
| 01/18 | 59 | 59 | 59 | 59 | -3.27% | 1,600 | - | +7.73% | - | - |
| 01/17 | 61 | 61 | 61 | 61 | +2.08% | 2,800 | - | +11.36% | - | - |
| 01/14 | 56 | 61 | 56 | 60 | +7.33% | 18,800 | - | +9.09% | - | - |
| 01/13 | 56 | 57 | 56 | 56 | -2.61% | 6,400 | - | +3.52% | - | - |
| 01/12 | 60 | 60 | 57 | 57 | -3.73% | 4,400 | - | +6.3% | - | - |
| 01/11 | 60 | 60 | 60 | 60 | -0.5% | 2,000 | - | +10.42% | - | - |
| 01/07 | 57 | 60 | 54 | 60 | +0.71% | 7,600 | - | +10.97% | - | - |
| 01/06 | 53 | 60 | 53 | 60 | +12.26% | 10,800 | - | +10.19% | - | - |
| 01/05 | 53 | 53 | 53 | 53 | +1.92% | 28,800 | - | 0% | - | - |
| 01/04 | 51 | 52 | 51 | 52 | +1.46% | 800 | - | -1.89% | - | - |
| 2010 |
| 12/30 | 50 | 51 | 50 | 51 | -0.49% | 800 | - | -5.09% | - | - |
| 12/29 | 51 | 52 | 50 | 52 | +2.49% | 35,200 | - | -4.63% | - | - |
| 12/28 | 52 | 53 | 50 | 50 | -5.19% | 42,800 | - | -6.94% | - | - |
| 12/27 | 55 | 55 | 52 | 53 | -3.2% | 20,400 | - | -1.85% | - | - |
| 12/24 | 55 | 58 | 53 | 55 | +0.46% | 20,400 | - | +1.39% | - | - |
| 12/22 | 56 | 56 | 55 | 55 | -2.68% | 2,400 | - | +0.93% | - | - |
| 12/21 | 56 | 56 | 53 | 56 | +3.7% | 3,600 | - | +1.82% | - | - |
| 12/20 | 53 | 54 | 53 | 54 | -1.82% | 5,200 | - | -1.82% | - | - |
| 12/17 | 53 | 56 | 53 | 55 | +4.76% | 2,400 | - | +1.85% | - | - |
| 12/16 | 53 | 53 | 53 | 53 | -2.78% | 8,000 | - | -2.78% | - | - |
| 12/14 | 56 | 56 | 53 | 54 | -4.42% | 2,400 | - | 0% | - | - |
| 12/13 | 57 | 57 | 56 | 57 | +5.61% | 20,000 | - | +4.63% | - | - |
| 12/10 | 54 | 54 | 54 | 54 | +1.86% | 400 | - | -0.93% | - | - |
| 12/09 | 53 | 53 | 53 | 53 | 0% | 2,000 | - | -2.73% | - | - |
| 12/08 | 53 | 53 | 53 | 53 | +0.53% | 4,000 | - | -2.73% | - | - |
| 12/07 | 52 | 52 | 52 | 52 | 0% | 400 | - | -3.24% | - | - |
| 12/06 | 55 | 55 | 52 | 52 | -0.48% | 10,400 | - | -3.24% | - | - |
| 12/03 | 53 | 53 | 51 | 53 | -0.94% | 13,200 | - | -2.78% | - | - |
| 12/02 | 56 | 56 | 53 | 53 | +0.47% | 5,600 | - | -1.85% | - | - |
| 12/01 | 53 | 53 | 53 | 53 | -6.22% | 5,600 | - | -2.31% | - | - |
| 11/30 | 56 | 56 | 56 | 56 | +6.64% | 800 | - | +4.17% | - | - |
| 11/29 | 53 | 53 | 53 | 53 | -1.86% | 1,200 | - | -2.31% | - | - |
| 11/26 | 55 | 55 | 54 | 54 | -6.93% | 14,400 | - | -0.46% | - | - |
| 11/25 | 56 | 59 | 56 | 58 | +2.67% | 22,400 | - | +6.94% | - | - |
| 11/24 | 56 | 56 | 55 | 56 | 0% | 1,600 | - | +4.17% | - | - |
| 11/22 | 56 | 56 | 55 | 56 | 0% | 6,000 | - | +4.17% | - | - |
| 11/19 | 56 | 56 | 56 | 56 | 0% | 400 | - | +4.17% | - | - |
| 11/18 | 58 | 58 | 56 | 56 | +2.27% | 2,400 | - | +4.17% | - | - |
| 11/17 | 55 | 55 | 55 | 55 | -4.35% | 1,200 | - | +1.85% | - | - |
| 11/16 | 63 | 63 | 56 | 58 | -8.91% | 5,200 | - | +6.48% | - | - |
| 11/15 | 63 | 63 | 58 | 63 | +24.69% | 8,400 | - | +16.9% | - | - |
| 11/12 | 54 | 54 | 51 | 51 | +1.25% | 1,200 | - | -6.25% | - | - |
| 11/10 | 50 | 50 | 50 | 50 | 0% | 4,400 | - | -9.09% | - | - |
| 11/09 | 50 | 50 | 50 | 50 | -4.76% | 400 | - | -9.09% | - | - |
| 11/05 | 51 | 53 | 51 | 53 | +3.96% | 800 | - | -4.55% | - | - |
| 11/04 | 51 | 51 | 51 | 51 | 0% | 400 | - | -9.82% | - | - |
| 10/29 | 51 | 51 | 51 | 51 | 0% | 400 | - | -9.82% | - | - |
| 10/28 | 51 | 51 | 51 | 51 | -6.48% | 2,400 | - | -9.82% | - | - |
| 10/27 | 49 | 54 | 49 | 54 | -4% | 4,400 | - | -3.57% | - | - |
| 10/26 | 56 | 56 | 55 | 56 | 0% | 22,400 | - | +0.45% | - | - |
