株価チャート
2010/12/02~2011/04/28
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 | 11/1, 株式分割 1→300 |
2011 |
04/28 | 130 | 136 | 130 | 136 | -0.25% | 9,300 | - | +1.24% | - | - |
04/27 | 138 | 138 | 131 | 136 | -1.92% | 4,800 | - | +1.49% | - | - |
04/26 | 139 | 139 | 136 | 139 | +1.71% | 12,000 | - | +4.26% | - | - |
04/25 | 133 | 137 | 133 | 136 | +0.99% | 11,400 | - | +2.51% | - | - |
04/22 | 133 | 135 | 133 | 135 | 0% | 2,400 | - | +1.5% | - | - |
04/21 | 133 | 136 | 133 | 135 | +0.12% | 3,600 | - | +2.27% | - | - |
04/20 | 131 | 135 | 131 | 135 | +1.13% | 2,700 | - | +3.72% | - | - |
04/19 | 133 | 133 | 133 | 133 | +2.04% | 7,200 | - | +3.36% | - | - |
04/18 | 133 | 133 | 131 | 131 | -1.75% | 2,100 | - | +2.08% | - | - |
04/15 | 133 | 133 | 133 | 133 | -0.13% | 1,200 | - | +3.1% | - | - |
04/14 | 130 | 133 | 130 | 133 | +1.4% | 3,600 | - | +3.23% | - | - |
04/13 | 130 | 131 | 130 | 131 | -1.5% | 1,200 | - | +1.03% | - | - |
04/12 | 133 | 133 | 133 | 133 | -3.61% | 1,500 | - | +2.56% | - | - |
04/11 | 138 | 138 | 138 | 138 | +7.51% | 1,800 | - | +5.6% | - | - |
04/08 | 131 | 131 | 129 | 129 | +0.39% | 600 | - | -1.78% | - | - |
04/07 | 130 | 133 | 128 | 128 | -1.41% | 3,300 | - | -2.9% | - | - |
04/06 | 133 | 133 | 125 | 130 | -3.7% | 5,100 | - | -1.52% | - | - |
04/05 | 143 | 143 | 135 | 135 | -3.57% | 8,400 | - | +1.5% | - | - |
04/04 | 133 | 140 | 133 | 140 | +2.44% | 5,400 | - | +5.26% | - | - |
04/01 | 137 | 137 | 137 | 137 | +0.24% | 1,800 | - | +2.76% | - | - |
03/31 | 136 | 136 | 136 | 136 | +6.23% | 1,200 | - | +2.51% | - | - |
03/30 | 130 | 130 | 128 | 128 | -1.28% | 2,400 | - | -3.51% | - | - |
03/29 | 133 | 133 | 130 | 130 | -1.89% | 3,900 | - | -2.26% | - | - |
03/28 | 133 | 133 | 133 | 133 | +1.92% | 7,800 | - | -1.12% | - | - |
03/25 | 131 | 131 | 129 | 130 | -2.26% | 2,700 | - | -2.99% | - | - |
03/24 | 129 | 133 | 129 | 133 | +3.1% | 4,800 | - | -1.48% | - | - |
03/23 | 133 | 133 | 129 | 129 | -3.37% | 900 | - | -4.44% | - | - |
03/22 | 137 | 144 | 133 | 134 | +4.3% | 16,800 | - | -1.84% | - | - |
03/18 | 113 | 128 | 113 | 128 | +18.15% | 21,600 | - | -6.57% | - | - |
03/17 | 96 | 108 | 96 | 108 | +3.17% | 23,700 | - | -20.92% | - | - |
03/16 | 110 | 110 | 102 | 105 | +12.1% | 11,400 | - | -24.46% | - | - |
03/15 | 100 | 105 | 94 | 94 | -19.94% | 62,400 | - | -33.57% | - | - |
03/14 | 117 | 124 | 117 | 117 | -16.53% | 28,500 | - | -18.18% | - | - |
03/11 | 144 | 144 | 140 | 140 | -4.32% | 9,900 | - | -2.66% | - | - |
03/10 | 148 | 148 | 146 | 147 | -0.68% | 17,100 | - | +1.74% | - | - |
03/09 | 147 | 148 | 147 | 148 | +0.57% | 15,900 | - | +2.43% | - | - |
03/08 | 146 | 147 | 145 | 147 | 0% | 8,100 | - | +1.85% | - | - |
03/07 | 145 | 147 | 145 | 147 | +1.03% | 16,500 | - | +1.85% | - | - |
03/04 | 143 | 145 | 143 | 145 | +0.35% | 22,800 | - | +1.52% | - | - |
03/03 | 141 | 145 | 140 | 145 | +1.17% | 13,200 | - | +1.17% | - | - |
03/02 | 141 | 143 | 141 | 143 | +1.42% | 3,600 | - | 0% | - | - |
03/01 | 139 | 141 | 139 | 141 | +2.05% | 3,300 | - | -1.4% | - | - |
02/28 | 137 | 139 | 137 | 138 | +2.73% | 14,100 | - | -3.38% | - | - |
02/25 | 138 | 141 | 135 | 135 | -2.3% | 12,600 | - | -5.94% | - | - |
02/24 | 138 | 141 | 137 | 138 | -0.48% | 4,500 | - | -4.4% | - | - |
02/23 | 140 | 140 | 138 | 138 | -2.12% | 6,600 | - | -3.94% | - | - |
02/22 | 145 | 145 | 141 | 141 | -0.47% | 11,400 | - | -1.85% | - | - |
02/21 | 147 | 147 | 140 | 142 | -1.84% | 16,200 | - | -2.07% | - | - |
02/18 | 144 | 145 | 144 | 145 | -0.23% | 18,600 | - | -0.23% | - | - |
02/17 | 146 | 146 | 144 | 145 | -1.92% | 21,600 | - | 0% | - | - |
02/16 | 147 | 148 | 147 | 148 | +0.11% | 5,700 | - | +1.95% | - | - |
02/15 | 147 | 148 | 147 | 148 | +0.68% | 2,400 | - | +1.84% | - | - |
02/14 | 148 | 148 | 147 | 147 | -0.68% | 3,000 | - | +1.15% | - | - |
02/10 | 148 | 148 | 147 | 148 | 0% | 2,700 | - | +1.84% | - | - |
02/09 | 148 | 149 | 145 | 148 | 0% | 6,600 | - | +1.84% | - | - |
02/08 | 145 | 148 | 145 | 148 | +0.23% | 3,600 | - | +1.84% | - | - |
02/07 | 145 | 149 | 145 | 147 | +3.51% | 10,800 | - | +0.91% | - | - |
02/04 | 143 | 143 | 142 | 142 | -1.84% | 1,200 | - | -1.84% | - | - |
02/03 | 143 | 145 | 143 | 145 | +1.52% | 2,100 | - | -0.68% | - | - |
02/02 | 144 | 145 | 143 | 143 | -0.46% | 3,600 | - | -2.17% | - | - |
02/01 | 142 | 144 | 142 | 144 | +1.18% | 2,400 | - | -1.71% | - | - |
01/31 | 142 | 143 | 142 | 142 | -0.35% | 5,400 | - | -2.85% | - | - |
01/28 | 145 | 145 | 141 | 142 | +0.23% | 8,700 | - | -2.51% | - | - |
01/27 | 142 | 142 | 141 | 142 | +0.95% | 16,200 | - | -2.74% | - | - |
01/26 | 141 | 143 | 141 | 141 | -0.94% | 21,600 | - | -3.65% | - | - |
01/25 | 145 | 145 | 141 | 142 | -2.07% | 5,400 | - | -2.74% | - | - |
01/24 | 143 | 145 | 143 | 145 | +1.4% | 6,000 | - | -0.68% | - | - |
01/21 | 142 | 143 | 136 | 143 | 0% | 32,400 | - | -2.05% | - | - |
01/20 | 143 | 143 | 142 | 143 | +0.23% | 16,500 | - | -1.38% | - | - |
01/19 | 147 | 147 | 142 | 143 | -3.39% | 12,900 | - | -1.61% | - | - |
01/18 | 145 | 148 | 143 | 148 | -0.45% | 10,200 | - | +1.14% | - | - |
01/17 | 148 | 149 | 144 | 148 | -0.67% | 10,500 | - | +1.6% | - | - |
01/14 | 149 | 150 | 146 | 149 | -0.11% | 12,900 | - | +2.99% | - | - |
01/13 | 149 | 150 | 148 | 150 | +1.01% | 8,700 | - | +3.1% | - | - |
01/12 | 148 | 149 | 147 | 148 | -0.22% | 8,100 | - | +2.07% | - | - |
01/11 | 149 | 149 | 147 | 148 | -0.67% | 3,900 | - | +2.3% | - | - |
01/07 | 147 | 150 | 146 | 149 | +1.36% | 3,600 | - | +3.7% | - | - |
01/06 | 149 | 151 | 147 | 147 | -1.12% | 9,300 | - | +2.31% | - | - |
01/05 | 149 | 150 | 147 | 149 | 0% | 6,900 | - | +3.47% | - | - |
01/04 | 148 | 149 | 148 | 149 | +0.45% | 3,600 | - | +4.2% | - | - |
2010 |
12/30 | 146 | 149 | 146 | 148 | +1.37% | 3,000 | - | +4.46% | - | - |
12/29 | 146 | 146 | 144 | 146 | 0% | 11,400 | - | +3.05% | - | - |
12/28 | 144 | 146 | 143 | 146 | +2.21% | 6,000 | - | +3.78% | - | - |
12/27 | 144 | 144 | 141 | 143 | -0.46% | 12,900 | - | +2.26% | - | - |
12/24 | 144 | 144 | 142 | 144 | -0.8% | 11,100 | - | +3.48% | - | - |
12/22 | 143 | 145 | 143 | 145 | +1.16% | 4,200 | - | +4.32% | - | - |
12/21 | 144 | 144 | 141 | 143 | -0.23% | 7,200 | - | +3.86% | - | - |
12/20 | 143 | 145 | 143 | 144 | +0.47% | 7,800 | - | +4.11% | - | - |
12/17 | 142 | 143 | 141 | 143 | +0.94% | 8,100 | - | +4.38% | - | - |
12/16 | 138 | 142 | 138 | 142 | +1.92% | 3,000 | - | +3.41% | - | - |
12/15 | 140 | 140 | 138 | 139 | -0.48% | 11,100 | - | +2.21% | - | - |
12/14 | 137 | 140 | 136 | 140 | +1.33% | 7,500 | - | +2.7% | - | - |
12/13 | 137 | 139 | 130 | 138 | -2.59% | 40,500 | - | +2.1% | - | - |
12/10 | 143 | 146 | 138 | 142 | -5.67% | 31,500 | - | +5.6% | - | - |
12/09 | 148 | 150 | 145 | 150 | +1.24% | 19,200 | - | +12.78% | - | - |
12/08 | 147 | 148 | 145 | 148 | +2.18% | 18,000 | - | +12.25% | - | - |
12/07 | 143 | 145 | 140 | 145 | +2.11% | 11,400 | - | +10.69% | - | - |
12/06 | 142 | 145 | 142 | 142 | -0.35% | 12,300 | - | +9.23% | - | - |
12/03 | 143 | 143 | 140 | 143 | +0.12% | 2,700 | - | +10.47% | - | - |
12/02 | 142 | 142 | 138 | 142 | -0.7% | 6,000 | - | +11.2% | - | - |