株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2011 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 134 | 135 | 130 | 133 | -0.07% | 236,200 | 35億3405万 | -3.44% | 19.43 | 0.72 |
| 03/30 | 130 | 134 | 130 | 133 | +2.93% | 280,200 | - | -3.37% | - | - |
| 03/29 | 128 | 132 | 124 | 130 | -0.61% | 507,600 | - | -6.8% | - | - |
| 03/28 | 133 | 134 | 129 | 130 | -0.5% | 457,000 | - | -7.55% | - | - |
| 03/25 | 130 | 137 | 129 | 131 | -1.13% | 894,000 | - | -7.75% | - | - |
| 03/24 | 129 | 133 | 127 | 133 | +4.45% | 807,000 | - | -7.34% | - | - |
| 03/23 | 125 | 134 | 121 | 127 | +1.48% | 1,384,400 | - | -11.91% | - | - |
| 03/22 | 124 | 130 | 121 | 125 | +6.7% | 1,070,600 | - | -13.79% | - | - |
| 03/18 | 107 | 118 | 107 | 117 | +11.57% | 1,082,200 | - | -20.31% | - | - |
| 03/17 | 101 | 110 | 98 | 105 | -2.78% | 886,800 | - | -29.53% | - | - |
| 03/16 | 98 | 110 | 90 | 108 | +11.63% | 1,118,600 | - | -28.48% | - | - |
| 03/15 | 97 | 105 | 97 | 97 | -20.53% | 2,558,000 | - | -36.76% | - | - |
| 03/14 | 122 | 124 | 122 | 122 | -17.04% | 870,600 | - | -21.96% | - | - |
| 03/11 | 140 | 150 | 139 | 147 | +1.56% | 1,111,800 | - | -7.12% | - | - |
| 03/10 | 152 | 154 | 143 | 145 | -6.32% | 1,364,800 | - | -9.12% | - | - |
| 03/09 | 159 | 160 | 151 | 154 | -1.75% | 638,800 | - | -4.19% | - | - |
| 03/08 | 157 | 162 | 156 | 157 | -0.48% | 566,800 | - | -3.09% | - | - |
| 03/07 | 160 | 162 | 156 | 158 | -2.02% | 493,000 | - | -3.22% | - | - |
| 03/04 | 164 | 165 | 159 | 161 | -0.62% | 653,600 | - | -1.83% | - | - |
| 03/03 | 156 | 164 | 156 | 162 | +5.37% | 790,800 | - | -1.82% | - | - |
| 03/02 | 155 | 158 | 153 | 154 | -3.3% | 520,200 | - | -7.93% | - | - |
| 03/01 | 158 | 161 | 154 | 159 | -0.47% | 722,400 | - | -5.36% | - | - |
| 02/28 | 151 | 161 | 149 | 160 | +5.79% | 1,001,600 | - | -5.47% | - | - |
| 02/25 | 149 | 154 | 147 | 151 | +2.86% | 585,200 | - | -10.65% | - | - |
| 02/24 | 148 | 152 | 146 | 147 | -1.84% | 537,800 | - | -13.65% | - | - |
| 02/23 | 150 | 159 | 147 | 150 | -3.83% | 1,090,800 | - | -12.54% | - | - |
| 02/22 | 164 | 164 | 156 | 156 | -6.33% | 839,400 | - | -9.06% | - | - |
| 02/21 | 160 | 167 | 158 | 166 | +4.24% | 1,150,800 | - | -2.92% | - | - |
| 02/18 | 157 | 163 | 155 | 159 | +3.75% | 850,000 | - | -6.87% | - | - |
| 02/17 | 159 | 163 | 151 | 154 | -3.76% | 817,400 | - | -9.71% | - | - |
| 02/16 | 167 | 167 | 159 | 160 | -3.63% | 636,600 | - | -6.18% | - | - |
| 02/15 | 169 | 170 | 163 | 166 | -1.19% | 473,200 | - | -2.65% | - | - |
| 02/14 | 165 | 168 | 161 | 168 | +3.72% | 614,400 | - | -0.3% | - | - |
| 02/10 | 162 | 166 | 157 | 162 | +1.73% | 746,400 | - | -3.29% | - | - |
| 02/09 | 167 | 170 | 157 | 159 | -4.51% | 847,000 | - | -4.37% | - | - |
| 02/08 | 167 | 171 | 163 | 166 | -2.49% | 990,600 | - | +0.15% | - | - |
| 02/07 | 170 | 173 | 159 | 171 | +3.65% | 1,784,200 | - | +3.96% | - | - |
| 02/04 | 172 | 174 | 164 | 165 | -6.27% | 1,752,000 | - | +0.92% | - | - |
| 02/03 | 182 | 183 | 171 | 176 | -3.97% | 930,800 | - | +8.33% | - | - |
| 02/02 | 188 | 190 | 180 | 183 | -2.27% | 1,064,800 | - | +13.51% | - | - |
| 02/01 | 180 | 192 | 178 | 187 | +3.31% | 925,600 | - | +17.61% | - | - |
| 01/31 | 185 | 188 | 180 | 181 | -4.61% | 790,200 | - | +14.56% | - | - |
| 01/28 | 189 | 192 | 177 | 190 | +1.88% | 1,768,600 | - | +21.63% | - | - |
| 01/27 | 195 | 207 | 184 | 186 | -3.12% | 3,327,600 | - | +20.16% | - | - |
| 01/26 | 190 | 198 | 186 | 192 | +0.13% | 2,699,600 | - | +25.65% | - | - |
| 01/25 | 177 | 198 | 175 | 192 | +10.66% | 3,994,800 | - | +27.15% | - | - |
| 01/24 | 180 | 184 | 170 | 174 | -1.42% | 1,457,000 | - | +16.44% | - | - |
| 01/21 | 180 | 187 | 166 | 176 | -2.22% | 3,803,800 | - | +18.92% | - | - |
| 01/20 | 163 | 199 | 162 | 180 | +10.09% | 8,738,000 | - | +22.45% | - | - |
| 01/19 | 152 | 166 | 152 | 164 | +8.82% | 1,891,600 | - | +12.76% | - | - |
| 01/18 | 156 | 157 | 150 | 150 | -3.84% | 775,800 | - | +3.62% | - | - |
| 01/17 | 159 | 163 | 154 | 156 | -2.34% | 1,392,400 | - | +8.51% | - | - |
| 01/14 | 150 | 171 | 150 | 160 | +7.56% | 4,690,600 | - | +11.11% | - | - |
| 01/13 | 145 | 151 | 144 | 149 | +3.59% | 1,058,000 | - | +4.02% | - | - |
| 01/12 | 147 | 147 | 142 | 144 | -1.34% | 456,800 | - | +0.42% | - | - |
| 01/11 | 139 | 146 | 137 | 146 | +5.13% | 707,600 | - | +1.78% | - | - |
| 01/07 | 140 | 140 | 136 | 138 | -0.47% | 275,400 | - | -2.5% | - | - |
| 01/06 | 139 | 141 | 138 | 139 | +0.98% | 375,000 | - | -2.04% | - | - |
| 01/05 | 139 | 141 | 136 | 138 | -1.33% | 329,000 | - | -2.99% | - | - |
| 01/04 | 135 | 141 | 135 | 140 | +5.24% | 610,000 | - | -1.69% | - | - |
| 2010 |
| 12/30 | 136 | 137 | 130 | 133 | -4.02% | 579,400 | - | -6.58% | - | - |
| 12/29 | 142 | 143 | 137 | 138 | -2.85% | 673,800 | - | -2.68% | - | - |
| 12/28 | 144 | 146 | 140 | 142 | -1.69% | 448,800 | - | +0.89% | - | - |
| 12/27 | 144 | 146 | 143 | 145 | +0.17% | 393,800 | - | +3.36% | - | - |
| 12/24 | 141 | 147 | 141 | 144 | +1.4% | 452,200 | - | +4.67% | - | - |
| 12/22 | 148 | 150 | 142 | 142 | -4.81% | 987,600 | - | +3.98% | - | - |
| 12/21 | 150 | 152 | 145 | 150 | +0.74% | 594,400 | - | +10.85% | - | - |
| 12/20 | 149 | 152 | 147 | 149 | +1.4% | 1,023,800 | - | +10.86% | - | - |
| 12/17 | 145 | 148 | 143 | 147 | +2.52% | 799,800 | - | +10.98% | - | - |
| 12/16 | 143 | 146 | 138 | 143 | +0.28% | 833,800 | - | +9.08% | - | - |
| 12/15 | 149 | 150 | 142 | 143 | -3.39% | 1,080,800 | - | +10.47% | - | - |
| 12/14 | 149 | 154 | 146 | 148 | +0.24% | 1,193,200 | - | +16.14% | - | - |
| 12/13 | 145 | 149 | 143 | 147 | +3.08% | 791,400 | - | +17.72% | - | - |
| 12/10 | 144 | 147 | 141 | 143 | +0.11% | 600,200 | - | +16.06% | - | - |
| 12/09 | 146 | 148 | 141 | 143 | -2.5% | 759,800 | - | +17.85% | - | - |
| 12/08 | 144 | 153 | 143 | 146 | +1.77% | 1,369,800 | - | +21.88% | - | - |
| 12/07 | 145 | 146 | 141 | 144 | -2.15% | 998,200 | - | +22.82% | - | - |
| 12/06 | 138 | 149 | 138 | 147 | +7.58% | 2,266,000 | - | +27.7% | - | - |
| 12/03 | 136 | 137 | 134 | 137 | +0.59% | 421,200 | - | +20.8% | - | - |
| 12/02 | 137 | 138 | 133 | 136 | +1.08% | 628,800 | - | +21.16% | - | - |
| 12/01 | 133 | 135 | 131 | 134 | +1.32% | 514,000 | - | +22.05% | - | - |
| 11/30 | 137 | 140 | 131 | 133 | -3.64% | 1,301,600 | - | +21.56% | - | - |
| 11/29 | 136 | 138 | 132 | 138 | +4.64% | 1,028,000 | - | +27.31% | - | - |
| 11/26 | 138 | 139 | 130 | 131 | -5.91% | 1,445,800 | - | +23.96% | - | - |
| 11/25 | 141 | 141 | 131 | 140 | +2.91% | 2,133,600 | - | +33% | - | - |
| 11/24 | 116 | 139 | 113 | 136 | +14.03% | 2,279,800 | - | +31.75% | - | - |
| 11/22 | 115 | 122 | 114 | 119 | +6.73% | 1,473,800 | - | +16.67% | - | - |
| 11/19 | 110 | 113 | 108 | 112 | +4.16% | 661,600 | - | +10.4% | - | - |
| 11/18 | 108 | 111 | 105 | 107 | -0.05% | 809,400 | - | +5.99% | - | - |
| 11/17 | 105 | 109 | 105 | 107 | -1.97% | 637,000 | - | +6.04% | - | - |
| 11/16 | 112 | 112 | 106 | 109 | 0% | 533,800 | - | +8.17% | - | - |
| 11/15 | 112 | 114 | 107 | 109 | -2.02% | 592,400 | - | +8.17% | - | - |
| 11/12 | 105 | 114 | 104 | 112 | +4.35% | 1,140,400 | - | +9.31% | - | - |
| 11/11 | 105 | 110 | 103 | 107 | +3.89% | 1,081,800 | - | +4.75% | - | - |
| 11/10 | 105 | 107 | 101 | 103 | +2.85% | 1,286,200 | - | +0.83% | - | - |
| 11/09 | 94 | 102 | 94 | 100 | +8.4% | 1,125,800 | - | -1.96% | - | - |
| 11/08 | 94 | 96 | 92 | 92 | 0% | 499,400 | - | -10.44% | - | - |
| 11/05 | 96 | 99 | 92 | 92 | -5.87% | 682,200 | - | -11.3% | - | - |
| 11/04 | 106 | 107 | 98 | 98 | -3.16% | 520,200 | - | -6.67% | - | - |
| 11/02 | 95 | 104 | 93 | 101 | +9.41% | 851,400 | - | -4.53% | - | - |
