株価チャート
2010/08/30～2011/03/31
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 |
|---|
| 2012 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 560 | 560 | 547 | 547 | -2.38% | 900 | 34億1120万 | -2.55% | 12.84 | 1.22 |
| 03/28 | 563 | 563 | 560 | 560 | -3.45% | 600 | - | 0% | - | - |
| 03/25 | 580 | 580 | 580 | 580 | +2.29% | 1,800 | - | +3.76% | - | - |
| 03/24 | 570 | 570 | 567 | 567 | +0.06% | 900 | - | +1.61% | - | - |
| 03/22 | 567 | 567 | 567 | 567 | 0% | 300 | - | +1.55% | - | - |
| 03/17 | 567 | 567 | 567 | 567 | 0% | 1,200 | - | +1.55% | - | - |
| 03/16 | 550 | 570 | 550 | 567 | +3.03% | 1,500 | - | +1.37% | - | - |
| 03/15 | 573 | 573 | 542 | 550 | +1.48% | 5,100 | - | -1.61% | - | - |
| 03/14 | 550 | 550 | 542 | 542 | -5.24% | 1,200 | - | -3.21% | - | - |
| 03/11 | 572 | 572 | 572 | 572 | 0% | 300 | - | +2.14% | - | - |
| 03/10 | 572 | 572 | 572 | 572 | +0.23% | 600 | - | +2.14% | - | - |
| 03/08 | 571 | 571 | 571 | 571 | +0.71% | 300 | - | +1.9% | - | - |
| 03/07 | 550 | 567 | 550 | 567 | -1.16% | 1,800 | - | +1.19% | - | - |
| 03/04 | 573 | 573 | 567 | 573 | 0% | 2,700 | - | +2.2% | - | - |
| 03/03 | 570 | 573 | 570 | 573 | +0.58% | 600 | - | +2.38% | - | - |
| 03/02 | 570 | 570 | 570 | 570 | 0% | 300 | - | +1.79% | - | - |
| 02/28 | 570 | 570 | 570 | 570 | 0% | 300 | - | +1.6% | - | - |
| 02/25 | 573 | 573 | 557 | 570 | +1.97% | 2,400 | - | +1.79% | - | - |
| 02/23 | 559 | 559 | 559 | 559 | -4.17% | 300 | - | 0% | - | - |
| 02/18 | 583 | 583 | 583 | 583 | +4.17% | 2,100 | - | +4.35% | - | - |
| 02/15 | 560 | 560 | 560 | 560 | +2.44% | 2,400 | - | +0.36% | - | - |
| 02/14 | 550 | 550 | 533 | 547 | +2.5% | 5,100 | - | -2.03% | - | - |
| 02/08 | 533 | 533 | 533 | 533 | 0% | 600 | - | -4.42% | - | - |
| 02/04 | 533 | 533 | 533 | 533 | +3.03% | 1,800 | - | -4.59% | - | - |
| 02/02 | 518 | 518 | 518 | 518 | -0.58% | 300 | - | -7.72% | - | - |
| 02/01 | 522 | 522 | 521 | 521 | -2.38% | 1,200 | - | -7.19% | - | - |
| 01/31 | 533 | 533 | 533 | 533 | -5.88% | 3,000 | - | -5.27% | - | - |
| 01/26 | 567 | 567 | 567 | 567 | -1.16% | 600 | - | +0.47% | - | - |
| 01/25 | 573 | 573 | 573 | 573 | +1.84% | 1,800 | - | +1.65% | - | - |
| 01/21 | 563 | 563 | 563 | 563 | -2.26% | 300 | - | -0.18% | - | - |
| 01/18 | 576 | 576 | 576 | 576 | 0% | 300 | - | +2.31% | - | - |
| 01/17 | 576 | 576 | 576 | 576 | +1.05% | 2,400 | - | +2.49% | - | - |
| 01/14 | 567 | 570 | 567 | 570 | +1.73% | 600 | - | +1.6% | - | - |
| 01/13 | 560 | 560 | 560 | 560 | -1.12% | 600 | - | +0.06% | - | - |
| 01/12 | 567 | 567 | 567 | 567 | 0% | 600 | - | +1.37% | - | - |
| 01/07 | 578 | 578 | 567 | 567 | -1.68% | 3,900 | - | +1.74% | - | - |
| 01/06 | 576 | 576 | 576 | 576 | -0.06% | 600 | - | +3.66% | - | - |
| 01/05 | 573 | 577 | 573 | 577 | +1.76% | 3,300 | - | +4.28% | - | - |
| 01/04 | 567 | 567 | 567 | 567 | -1.16% | 600 | - | +2.84% | - | - |
| 2010 |
| 12/30 | 567 | 573 | 567 | 573 | -0.52% | 1,500 | - | +4.62% | - | - |
| 12/24 | 562 | 576 | 562 | 576 | +2.37% | 6,300 | - | +5.94% | - | - |
| 12/22 | 563 | 563 | 563 | 563 | +4.84% | 300 | - | +4.07% | - | - |
| 12/20 | 537 | 537 | 537 | 537 | -2.36% | 1,200 | - | 0% | - | - |
| 12/16 | 551 | 551 | 550 | 550 | -2.48% | 900 | - | +2.8% | - | - |
| 12/15 | 563 | 564 | 563 | 564 | +0.18% | 2,400 | - | +6.02% | - | - |
| 12/14 | 551 | 563 | 551 | 563 | +4.39% | 1,500 | - | +6.23% | - | - |
| 12/10 | 560 | 560 | 539 | 539 | -4.26% | 600 | - | +2.15% | - | - |
| 12/09 | 563 | 563 | 563 | 563 | -3.43% | 600 | - | +7.1% | - | - |
| 12/07 | 533 | 583 | 533 | 583 | +9.99% | 3,300 | - | +11.32% | - | - |
| 12/06 | 530 | 530 | 530 | 530 | -6.96% | 300 | - | +1.79% | - | - |
| 12/03 | 570 | 570 | 567 | 570 | +1.79% | 4,500 | - | +9.4% | - | - |
| 12/02 | 560 | 560 | 560 | 560 | -0.59% | 2,100 | - | +7.9% | - | - |
| 12/01 | 563 | 563 | 563 | 563 | +0.9% | 4,800 | - | +8.96% | - | - |
| 11/30 | 550 | 558 | 550 | 558 | +1.52% | 2,400 | - | +8.2% | - | - |
| 11/29 | 550 | 550 | 548 | 550 | 0% | 4,200 | - | +7% | - | - |
| 11/26 | 550 | 550 | 550 | 550 | 0% | 900 | - | +7.21% | - | - |
| 11/25 | 551 | 551 | 523 | 550 | -0.18% | 3,600 | - | +7.42% | - | - |
| 11/24 | 547 | 551 | 547 | 551 | +4.62% | 1,800 | - | +8.04% | - | - |
| 11/19 | 527 | 527 | 527 | 527 | -0.32% | 900 | - | +3.47% | - | - |
| 11/18 | 528 | 528 | 528 | 528 | +0.32% | 300 | - | +3.8% | - | - |
| 11/17 | 527 | 527 | 527 | 527 | +4.64% | 900 | - | +3.47% | - | - |
| 11/16 | 517 | 517 | 503 | 503 | -2.58% | 1,200 | - | -1.31% | - | - |
| 11/15 | 526 | 550 | 517 | 517 | +3.33% | 6,000 | - | +1.11% | - | - |
| 11/12 | 497 | 500 | 497 | 500 | +3.45% | 2,700 | - | -2.34% | - | - |
| 11/09 | 479 | 483 | 479 | 483 | -2.68% | 900 | - | -5.97% | - | - |
| 11/05 | 498 | 498 | 497 | 497 | +5.37% | 2,100 | - | -3.56% | - | - |
| 11/02 | 471 | 471 | 471 | 471 | +0.28% | 300 | - | -8.83% | - | - |
| 11/01 | 487 | 487 | 470 | 470 | -3.75% | 900 | - | -9.44% | - | - |
| 10/29 | 488 | 488 | 488 | 488 | -2.85% | 300 | - | -6.45% | - | - |
| 10/25 | 512 | 512 | 503 | 503 | -0.92% | 2,400 | - | -3.89% | - | - |
| 10/22 | 507 | 507 | 507 | 507 | +0.13% | 300 | - | -3.18% | - | - |
| 10/18 | 507 | 507 | 507 | 507 | -0.52% | 900 | - | -3.49% | - | - |
| 10/15 | 517 | 517 | 509 | 509 | -1.42% | 2,700 | - | -3.17% | - | - |
| 10/14 | 517 | 517 | 516 | 517 | -0.13% | 3,900 | - | -1.77% | - | - |
| 10/13 | 530 | 530 | 517 | 517 | -0.51% | 900 | - | -1.65% | - | - |
| 10/12 | 520 | 520 | 520 | 520 | +0.58% | 900 | - | -1.14% | - | - |
| 10/07 | 517 | 517 | 517 | 517 | -0.7% | 300 | - | -1.71% | - | - |
| 10/06 | 521 | 521 | 521 | 521 | -1.14% | 300 | - | -1.01% | - | - |
| 10/05 | 527 | 527 | 527 | 527 | +0.96% | 1,800 | - | +0.13% | - | - |
| 10/04 | 522 | 522 | 522 | 522 | +0.97% | 300 | - | -0.82% | - | - |
| 10/01 | 517 | 517 | 517 | 517 | +0.13% | 600 | - | -1.96% | - | - |
| 09/30 | 516 | 516 | 516 | 516 | -1.96% | 300 | - | -2.09% | - | - |
| 09/29 | 526 | 526 | 526 | 526 | +1.54% | 300 | - | -0.32% | - | - |
| 09/28 | 533 | 533 | 517 | 518 | -2.81% | 2,100 | - | -1.83% | - | - |
| 09/27 | 543 | 543 | 533 | 533 | -1.84% | 1,800 | - | +1.01% | - | - |
| 09/24 | 541 | 543 | 541 | 543 | +0.43% | 3,000 | - | +3.1% | - | - |
| 09/22 | 540 | 541 | 540 | 541 | -0.12% | 600 | - | +3.05% | - | - |
| 09/21 | 542 | 542 | 542 | 542 | +3.11% | 1,800 | - | +3.37% | - | - |
| 09/17 | 527 | 527 | 525 | 525 | -0.44% | 3,900 | - | +0.45% | - | - |
| 09/15 | 541 | 541 | 528 | 528 | -2.28% | 3,000 | - | +1.09% | - | - |
| 09/14 | 540 | 540 | 540 | 540 | +1.5% | 900 | - | +3.45% | - | - |
| 09/13 | 533 | 533 | 532 | 532 | +1.66% | 1,800 | - | +2.31% | - | - |
| 09/10 | 523 | 523 | 523 | 523 | -1.88% | 300 | - | +0.83% | - | - |
| 09/08 | 533 | 533 | 533 | 533 | +1.91% | 300 | - | +2.76% | - | - |
| 09/07 | 521 | 523 | 521 | 523 | -1.88% | 900 | - | +0.83% | - | - |
| 09/06 | 533 | 533 | 533 | 533 | +0.63% | 900 | - | +2.96% | - | - |
| 09/03 | 520 | 530 | 520 | 530 | +2.58% | 2,400 | - | +2.71% | - | - |
| 09/02 | 512 | 517 | 512 | 517 | +0.19% | 900 | - | +0.52% | - | - |
| 09/01 | 533 | 533 | 516 | 516 | -0.51% | 3,000 | - | +0.72% | - | - |
| 08/30 | 532 | 532 | 518 | 518 | +1.5% | 600 | - | +1.63% | - | - |
