株価チャート
2010/12/21～2011/05/23
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 | 10/1, 株式分割 1→100 |
| 2011 |
| 05/23 | 765 | 775 | 742 | 742 | -1.72% | 4,200 | - | -4.99% | - | - |
| 05/20 | 738 | 755 | 734 | 755 | +0.67% | 3,200 | - | -3.58% | - | - |
| 05/19 | 745 | 760 | 730 | 750 | +0.67% | 4,900 | - | -4.46% | - | - |
| 05/18 | 740 | 758 | 737 | 745 | 0% | 8,100 | - | -5.34% | - | - |
| 05/17 | 750 | 750 | 741 | 745 | -1.46% | 2,100 | - | -5.58% | - | - |
| 05/16 | 752 | 765 | 740 | 756 | -1.18% | 7,500 | - | -4.55% | - | - |
| 05/13 | 803 | 803 | 758 | 765 | -3.53% | 13,700 | - | -3.53% | - | - |
| 05/12 | 807 | 807 | 791 | 793 | -1.73% | 11,400 | - | -0.38% | - | - |
| 05/11 | 784 | 807 | 780 | 807 | +3.2% | 11,300 | - | +1.13% | - | - |
| 05/10 | 785 | 794 | 774 | 782 | +0.26% | 5,300 | - | -2.25% | - | - |
| 05/09 | 790 | 790 | 772 | 780 | -1.02% | 10,700 | - | -2.74% | - | - |
| 05/06 | 790 | 795 | 781 | 788 | -1.99% | 4,700 | - | -1.75% | - | - |
| 05/02 | 791 | 805 | 768 | 804 | +2.81% | 12,800 | - | +0.12% | - | - |
| 04/28 | 791 | 797 | 777 | 782 | -0.64% | 6,000 | - | -2.86% | - | - |
| 04/27 | 764 | 799 | 764 | 787 | -4.02% | 14,800 | - | -2.84% | - | - |
| 04/26 | 800 | 820 | 792 | 820 | +4.86% | 20,400 | - | +0.61% | - | - |
| 04/25 | 771 | 800 | 771 | 782 | +3.17% | 11,300 | - | -4.63% | - | - |
| 04/22 | 760 | 770 | 756 | 758 | -0.26% | 9,400 | - | -7.9% | - | - |
| 04/21 | 781 | 781 | 756 | 760 | -1.43% | 15,700 | - | -7.65% | - | - |
| 04/20 | 770 | 780 | 770 | 771 | +0.78% | 8,500 | - | -6.09% | - | - |
| 04/19 | 761 | 779 | 760 | 765 | -2.55% | 13,900 | - | -6.25% | - | - |
| 04/18 | 773 | 792 | 764 | 785 | -8.72% | 56,200 | - | -3.92% | - | - |
| 04/15 | 845 | 860 | 827 | 860 | +2.75% | 20,900 | - | +3.61% | - | - |
| 04/14 | 800 | 845 | 800 | 837 | +3.46% | 18,200 | - | -0.36% | - | - |
| 04/13 | 799 | 809 | 793 | 809 | +2.15% | 3,300 | - | -4.94% | - | - |
| 04/12 | 815 | 843 | 792 | 792 | -2.1% | 12,300 | - | -8.33% | - | - |
| 04/11 | 787 | 809 | 785 | 809 | +1.13% | 8,400 | - | -7.65% | - | - |
| 04/08 | 793 | 813 | 781 | 800 | 0% | 10,400 | - | -10.01% | - | - |
| 04/07 | 800 | 805 | 789 | 800 | -0.12% | 7,100 | - | -11.31% | - | - |
| 04/06 | 798 | 801 | 785 | 801 | +0.38% | 7,100 | - | -12.36% | - | - |
| 04/05 | 834 | 835 | 790 | 798 | -4.2% | 18,100 | - | -14.01% | - | - |
| 04/04 | 840 | 860 | 830 | 833 | -0.6% | 9,800 | - | -11.48% | - | - |
| 04/01 | 863 | 876 | 831 | 838 | -2.44% | 9,300 | - | -11.97% | - | - |
| 03/31 | 834 | 884 | 814 | 859 | +4.76% | 13,900 | 119億6363万 | -10.71% | 81.46 | 4.25 |
| 03/30 | 801 | 830 | 801 | 820 | +2.63% | 14,200 | - | -15.9% | - | - |
| 03/29 | 790 | 802 | 752 | 799 | -1.96% | 43,400 | - | -19.29% | - | - |
| 03/28 | 840 | 853 | 810 | 815 | -4.68% | 13,400 | - | -19.15% | - | - |
| 03/25 | 910 | 914 | 850 | 855 | -5.73% | 20,000 | - | -16.59% | - | - |
| 03/24 | 895 | 915 | 863 | 907 | +1.34% | 15,100 | - | -12.7% | - | - |
| 03/23 | 939 | 939 | 892 | 895 | -4.79% | 23,200 | - | -14.76% | - | - |
| 03/22 | 915 | 959 | 910 | 940 | +9.3% | 45,100 | - | -11.57% | - | - |
| 03/18 | 797 | 865 | 790 | 860 | +13.46% | 38,400 | - | -19.93% | - | - |
| 03/17 | 675 | 782 | 661 | 758 | +3.84% | 54,500 | - | -30.27% | - | - |
| 03/16 | 631 | 730 | 610 | 730 | +13.88% | 133,600 | - | -34% | - | - |
| 03/15 | 641 | 666 | 641 | 641 | -18.96% | 61,800 | - | -43.02% | - | - |
| 03/14 | 791 | 830 | 791 | 791 | -27.5% | 82,100 | - | -31.04% | - | - |
| 03/11 | 1,085 | 1,116 | 1,078 | 1,091 | -2.24% | 9,800 | - | -6.19% | - | - |
| 03/10 | 1,112 | 1,136 | 1,090 | 1,116 | 0% | 12,800 | - | -4.29% | - | - |
| 03/09 | 1,112 | 1,149 | 1,112 | 1,116 | -0.89% | 10,500 | - | -4.53% | - | - |
| 03/08 | 1,075 | 1,184 | 1,075 | 1,126 | +1.9% | 18,600 | - | -3.84% | - | - |
| 03/07 | 1,112 | 1,117 | 1,090 | 1,105 | -1.78% | 14,300 | - | -5.64% | - | - |
| 03/04 | 1,125 | 1,160 | 1,125 | 1,125 | 0% | 13,500 | - | -4.09% | - | - |
| 03/03 | 1,109 | 1,125 | 1,099 | 1,125 | +1.35% | 12,300 | - | -4.42% | - | - |
| 03/02 | 1,100 | 1,119 | 1,090 | 1,110 | -2.97% | 8,400 | - | -6.09% | - | - |
| 03/01 | 1,130 | 1,149 | 1,130 | 1,144 | +1.6% | 15,900 | - | -3.87% | - | - |
| 02/28 | 1,100 | 1,129 | 1,080 | 1,126 | +1.9% | 9,900 | - | -5.7% | - | - |
| 02/25 | 1,065 | 1,110 | 1,063 | 1,105 | +0.82% | 20,600 | - | -7.69% | - | - |
| 02/24 | 1,134 | 1,160 | 1,070 | 1,096 | -7.82% | 40,600 | - | -9.12% | - | - |
| 02/23 | 1,181 | 1,195 | 1,171 | 1,189 | -0.5% | 15,900 | - | -2.3% | - | - |
| 02/22 | 1,216 | 1,220 | 1,190 | 1,195 | -3.08% | 28,000 | - | -2.45% | - | - |
| 02/21 | 1,262 | 1,275 | 1,208 | 1,233 | -0.8% | 25,500 | - | +0.08% | - | - |
| 02/18 | 1,183 | 1,273 | 1,182 | 1,243 | +3.93% | 46,200 | - | +0.49% | - | - |
| 02/17 | 1,195 | 1,200 | 1,180 | 1,196 | +0.08% | 22,000 | - | -3.78% | - | - |
| 02/16 | 1,201 | 1,219 | 1,191 | 1,195 | -1.57% | 17,500 | - | -4.48% | - | - |
| 02/15 | 1,220 | 1,220 | 1,200 | 1,214 | +0.25% | 8,000 | - | -3.57% | - | - |
| 02/14 | 1,210 | 1,229 | 1,210 | 1,211 | +0.83% | 10,900 | - | -4.19% | - | - |
| 02/10 | 1,215 | 1,228 | 1,182 | 1,201 | -2.36% | 18,900 | - | -5.36% | - | - |
| 02/09 | 1,239 | 1,268 | 1,220 | 1,230 | +1.65% | 37,500 | - | -3.61% | - | - |
| 02/08 | 1,200 | 1,222 | 1,190 | 1,210 | +1.6% | 25,500 | - | -5.62% | - | - |
| 02/07 | 1,188 | 1,209 | 1,168 | 1,191 | +1.62% | 16,400 | - | -7.53% | - | - |
| 02/04 | 1,198 | 1,198 | 1,161 | 1,172 | +0.34% | 9,200 | - | -9.64% | - | - |
| 02/03 | 1,185 | 1,210 | 1,159 | 1,168 | -2.26% | 17,300 | - | -10.64% | - | - |
| 02/02 | 1,194 | 1,201 | 1,175 | 1,195 | +3.02% | 17,200 | - | -9.26% | - | - |
| 02/01 | 1,158 | 1,175 | 1,140 | 1,160 | +2.84% | 19,500 | - | -12.45% | - | - |
| 01/31 | 1,150 | 1,165 | 1,101 | 1,128 | -4% | 27,500 | - | -15.57% | - | - |
| 01/28 | 1,230 | 1,230 | 1,153 | 1,175 | -4.08% | 43,300 | - | -13.03% | - | - |
| 01/27 | 1,248 | 1,249 | 1,219 | 1,225 | -1.05% | 15,900 | - | -10.19% | - | - |
| 01/26 | 1,220 | 1,260 | 1,211 | 1,238 | -5.42% | 34,400 | - | -9.77% | - | - |
| 01/25 | 1,297 | 1,350 | 1,295 | 1,309 | +5.23% | 43,700 | - | -5.08% | - | - |
| 01/24 | 1,235 | 1,245 | 1,212 | 1,244 | +2.81% | 15,400 | - | -9.99% | - | - |
| 01/21 | 1,310 | 1,345 | 1,180 | 1,210 | -9.02% | 44,600 | - | -12.89% | - | - |
| 01/20 | 1,365 | 1,370 | 1,320 | 1,330 | -2.71% | 24,500 | - | -4.86% | - | - |
| 01/19 | 1,380 | 1,380 | 1,350 | 1,367 | -0.8% | 29,800 | - | -2.43% | - | - |
| 01/18 | 1,378 | 1,405 | 1,362 | 1,378 | +0.44% | 28,900 | - | -1.92% | - | - |
| 01/17 | 1,367 | 1,383 | 1,359 | 1,372 | +0.29% | 21,200 | - | -2.56% | - | - |
| 01/14 | 1,378 | 1,386 | 1,366 | 1,368 | -1.65% | 15,700 | - | -3.18% | - | - |
| 01/13 | 1,382 | 1,391 | 1,365 | 1,391 | +0.65% | 20,000 | - | -1.7% | - | - |
| 01/12 | 1,418 | 1,418 | 1,369 | 1,382 | -1.57% | 36,000 | - | -2.47% | - | - |
| 01/11 | 1,314 | 1,409 | 1,314 | 1,404 | +5.41% | 57,300 | - | -0.99% | - | - |
| 01/07 | 1,335 | 1,349 | 1,310 | 1,332 | -1.33% | 30,800 | - | -6.2% | - | - |
| 01/06 | 1,370 | 1,371 | 1,325 | 1,350 | -1.46% | 25,700 | - | -4.73% | - | - |
| 01/05 | 1,380 | 1,393 | 1,354 | 1,370 | -1.01% | 25,400 | - | -3.18% | - | - |
| 01/04 | 1,370 | 1,400 | 1,370 | 1,384 | +1.17% | 31,400 | - | -2.05% | - | - |
| 2010 |
| 12/30 | 1,409 | 1,410 | 1,345 | 1,368 | -2.63% | 45,800 | - | -3.12% | - | - |
| 12/29 | 1,447 | 1,447 | 1,395 | 1,405 | -2.02% | 42,500 | - | -0.5% | - | - |
| 12/28 | 1,417 | 1,456 | 1,416 | 1,434 | +2.06% | 63,600 | - | +2.36% | - | - |
| 12/27 | 1,420 | 1,455 | 1,388 | 1,405 | -0.21% | 87,000 | - | +1.59% | - | - |
| 12/24 | 1,408 | 1,429 | 1,380 | 1,408 | -0.98% | 54,900 | - | +3.15% | - | - |
| 12/22 | 1,483 | 1,534 | 1,380 | 1,422 | -4.69% | 186,600 | - | +5.49% | - | - |
| 12/21 | 1,559 | 1,595 | 1,471 | 1,492 | -1.91% | 318,300 | - | +12.69% | - | - |
