株価チャート
2010/12/30~2011/05/31
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2017 | 12/1, 株式分割 1→2 |
2013 | 6/1, 株式分割 1→100 |
2011 |
05/31 | 157 | 158 | 156 | 157 | -1.42% | 20,000 | 12億2195万 | -14.48% | 7.62 | 0.93 |
05/30 | 164 | 164 | 157 | 159 | -2.91% | 32,000 | - | -13.25% | - | - |
05/27 | 158 | 166 | 158 | 164 | -13.72% | 121,600 | - | -11.14% | - | - |
05/26 | 189 | 190 | 186 | 190 | +2.29% | 25,600 | - | +2.99% | - | - |
05/25 | 183 | 192 | 183 | 185 | +1.65% | 36,400 | - | +0.68% | - | - |
05/24 | 184 | 185 | 182 | 182 | -1.49% | 21,600 | - | -0.41% | - | - |
05/23 | 186 | 187 | 185 | 185 | -0.54% | 13,600 | - | +1.09% | - | - |
05/20 | 187 | 187 | 185 | 186 | -0.13% | 7,600 | - | +2.2% | - | - |
05/19 | 188 | 188 | 182 | 186 | -1.06% | 9,600 | - | +2.9% | - | - |
05/18 | 191 | 191 | 176 | 188 | -0.53% | 46,000 | - | +4.01% | - | - |
05/17 | 188 | 206 | 186 | 189 | +1.61% | 34,800 | - | +5.14% | - | - |
05/16 | 189 | 190 | 185 | 186 | -3.25% | 16,400 | - | +4.05% | - | - |
05/13 | 195 | 197 | 185 | 193 | -0.39% | 41,200 | - | +7.54% | - | - |
05/12 | 190 | 195 | 190 | 193 | +1.71% | 30,400 | - | +8.57% | - | - |
05/11 | 190 | 190 | 189 | 190 | +0.53% | 11,600 | - | +7.34% | - | - |
05/10 | 189 | 190 | 189 | 189 | 0% | 14,000 | - | +7.39% | - | - |
05/09 | 189 | 189 | 188 | 189 | +1.48% | 10,400 | - | +8% | - | - |
05/06 | 187 | 189 | 185 | 186 | -0.13% | 23,600 | - | +7.66% | - | - |
05/02 | 188 | 188 | 186 | 187 | -0.4% | 10,000 | - | +8.43% | - | - |
04/28 | 188 | 189 | 185 | 187 | +0.67% | 10,000 | - | +9.5% | - | - |
04/27 | 183 | 186 | 183 | 186 | +2.62% | 9,600 | - | +9.41% | - | - |
04/26 | 178 | 183 | 178 | 181 | +1.68% | 13,600 | - | +7.89% | - | - |
04/25 | 179 | 183 | 178 | 178 | +0.56% | 11,200 | - | +6.74% | - | - |
04/22 | 176 | 177 | 176 | 177 | +1.29% | 4,000 | - | +6.78% | - | - |
04/21 | 173 | 176 | 173 | 175 | +1.3% | 7,600 | - | +6.71% | - | - |
04/20 | 173 | 174 | 173 | 173 | +0.73% | 9,200 | - | +5.98% | - | - |
04/19 | 173 | 174 | 171 | 172 | -0.29% | 6,800 | - | +6.52% | - | - |
04/18 | 173 | 173 | 172 | 172 | +0.15% | 3,600 | - | +7.5% | - | - |
04/15 | 171 | 172 | 170 | 172 | +0.44% | 3,600 | - | +6.68% | - | - |
04/14 | 170 | 171 | 170 | 171 | -0.44% | 4,400 | - | +5.56% | - | - |
04/13 | 169 | 172 | 169 | 172 | +1.03% | 7,600 | - | +6.02% | - | - |
04/12 | 170 | 171 | 169 | 170 | -0.73% | 7,200 | - | +4.29% | - | - |
04/11 | 173 | 173 | 171 | 171 | +1.63% | 11,200 | - | +5.06% | - | - |
04/08 | 166 | 169 | 165 | 169 | -1.17% | 10,400 | - | +3.37% | - | - |
04/07 | 172 | 172 | 168 | 171 | -0.29% | 6,800 | - | +3.96% | - | - |
04/06 | 173 | 173 | 169 | 171 | -2.29% | 8,800 | - | +4.27% | - | - |
04/05 | 176 | 180 | 173 | 175 | +0.29% | 12,800 | - | +6.71% | - | - |
04/04 | 170 | 178 | 170 | 175 | +4.96% | 20,400 | - | +6.4% | - | - |
04/01 | 165 | 166 | 165 | 166 | +2.31% | 7,200 | - | +1.37% | - | - |
03/31 | 163 | 164 | 162 | 163 | +0.78% | 19,200 | - | -0.91% | - | - |
03/30 | 156 | 161 | 156 | 161 | +3.2% | 23,600 | - | -1.68% | - | - |
03/29 | 155 | 156 | 153 | 156 | +1.63% | 18,000 | - | -5.3% | - | - |
03/28 | 154 | 157 | 153 | 154 | -0.49% | 11,600 | - | -7.38% | - | - |
03/25 | 157 | 158 | 153 | 155 | -0.32% | 4,400 | - | -7.49% | - | - |
03/24 | 156 | 157 | 155 | 155 | -1.59% | 3,200 | - | -7.74% | - | - |
03/23 | 159 | 160 | 153 | 158 | 0% | 7,200 | - | -6.8% | - | - |
03/22 | 159 | 160 | 153 | 158 | +9.57% | 11,600 | - | -6.8% | - | - |
03/18 | 143 | 145 | 141 | 144 | +5.31% | 12,800 | - | -14.94% | - | - |
03/17 | 127 | 137 | 127 | 137 | -1.97% | 10,800 | - | -19.71% | - | - |
03/16 | 119 | 139 | 119 | 139 | +9.22% | 32,000 | - | -18.57% | - | - |
03/15 | 145 | 145 | 128 | 128 | -16.39% | 19,200 | - | -25.87% | - | - |
03/14 | 149 | 165 | 149 | 153 | -18.34% | 26,000 | - | -11.85% | - | - |
03/11 | 186 | 187 | 182 | 187 | -1.19% | 6,400 | - | +7.33% | - | - |
03/10 | 190 | 190 | 183 | 189 | -0.53% | 20,000 | - | +9.88% | - | - |
03/09 | 181 | 191 | 181 | 190 | +5.85% | 31,600 | - | +11.11% | - | - |
03/08 | 180 | 180 | 180 | 180 | -0.28% | 2,800 | - | +5.59% | - | - |
03/07 | 178 | 180 | 178 | 180 | +1.98% | 7,600 | - | +7.14% | - | - |
03/04 | 176 | 177 | 176 | 177 | +0.43% | 4,800 | - | +5.69% | - | - |
03/03 | 176 | 177 | 176 | 176 | 0% | 2,400 | - | +5.87% | - | - |
03/02 | 176 | 176 | 175 | 176 | 0% | 6,800 | - | +6.52% | - | - |
03/01 | 177 | 177 | 176 | 176 | +0.57% | 6,400 | - | +7.16% | - | - |
02/28 | 170 | 175 | 170 | 175 | +4.64% | 5,200 | - | +7.21% | - | - |
02/25 | 168 | 168 | 166 | 167 | -1.76% | 18,400 | - | +3.09% | - | - |
02/24 | 176 | 176 | 170 | 170 | -3.27% | 10,400 | - | +5.59% | - | - |
02/23 | 177 | 177 | 172 | 176 | -1.13% | 6,000 | - | +9.16% | - | - |
02/22 | 176 | 178 | 176 | 178 | +1.14% | 7,200 | - | +11.09% | - | - |
02/21 | 175 | 179 | 175 | 176 | -2.09% | 16,000 | - | +10.53% | - | - |
02/18 | 183 | 183 | 179 | 180 | -2.05% | 20,800 | - | +13.61% | - | - |
02/17 | 180 | 186 | 180 | 183 | +3.39% | 31,200 | - | +16.72% | - | - |
02/16 | 167 | 178 | 167 | 177 | +6.78% | 18,000 | - | +13.62% | - | - |
02/15 | 164 | 166 | 164 | 166 | +2.63% | 6,000 | - | +7.1% | - | - |
02/14 | 161 | 164 | 161 | 162 | +0.94% | 15,600 | - | +5.03% | - | - |
02/10 | 160 | 160 | 160 | 160 | -0.77% | 9,200 | - | +4.74% | - | - |
02/09 | 162 | 162 | 158 | 162 | -0.15% | 8,000 | - | +5.56% | - | - |
02/08 | 159 | 162 | 159 | 162 | +1.09% | 6,800 | - | +6.41% | - | - |
02/07 | 164 | 164 | 160 | 160 | +0.79% | 7,200 | - | +5.96% | - | - |
02/04 | 158 | 160 | 157 | 159 | +0.79% | 19,200 | - | +5.83% | - | - |
02/03 | 155 | 158 | 155 | 158 | +1.61% | 7,200 | - | +5% | - | - |
02/02 | 153 | 156 | 153 | 155 | +1.64% | 8,400 | - | +4.03% | - | - |
02/01 | 152 | 153 | 152 | 153 | +1.67% | 800 | - | +3.04% | - | - |
01/31 | 150 | 150 | 149 | 150 | 0% | 3,200 | - | +1.35% | - | - |
01/28 | 153 | 153 | 150 | 150 | -0.83% | 4,000 | - | +2.04% | - | - |
01/27 | 153 | 153 | 151 | 151 | -0.82% | 8,000 | - | +3.6% | - | - |
01/26 | 152 | 153 | 152 | 153 | +1.67% | 7,600 | - | +4.45% | - | - |
01/25 | 148 | 150 | 147 | 150 | +3.45% | 2,800 | - | +3.45% | - | - |
01/24 | 145 | 145 | 144 | 145 | -0.17% | 6,800 | - | +0.69% | - | - |
01/21 | 151 | 151 | 145 | 145 | -3.01% | 8,400 | - | +0.87% | - | - |
01/20 | 156 | 157 | 150 | 150 | -4.16% | 10,800 | - | +4.72% | - | - |
01/19 | 154 | 156 | 153 | 156 | +2.12% | 9,200 | - | +10.04% | - | - |
01/18 | 157 | 157 | 153 | 153 | -1.45% | 8,400 | - | +8.51% | - | - |
01/17 | 156 | 158 | 155 | 155 | -0.64% | 8,800 | - | +10.89% | - | - |
01/14 | 159 | 159 | 156 | 156 | -1.26% | 7,200 | - | +13.22% | - | - |
01/13 | 153 | 158 | 153 | 158 | +2.76% | 12,400 | - | +15.51% | - | - |
01/12 | 150 | 154 | 150 | 154 | +2.67% | 12,000 | - | +13.24% | - | - |
01/11 | 148 | 150 | 148 | 150 | +4.35% | 15,600 | - | +11.94% | - | - |
01/07 | 144 | 146 | 144 | 144 | -0.86% | 12,000 | - | +8.08% | - | - |
01/06 | 145 | 145 | 145 | 145 | +3.57% | 3,200 | - | +9.02% | - | - |
01/05 | 144 | 144 | 139 | 140 | -1.75% | 7,600 | - | +6.06% | - | - |
01/04 | 146 | 146 | 143 | 143 | +0.35% | 3,600 | - | +8.78% | - | - |
2010 |
12/30 | 146 | 146 | 142 | 142 | +0.35% | 5,600 | - | +9.23% | - | - |