株価チャート
2010/11/19～2011/04/28
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 |
|---|
| 2015 | 8/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→300.03 |
| 2011 | 5/1, 株式分割 1→2 |
| 2011 |
| 04/28 | 72 | 73 | 71 | 73 | +0.31% | 250,225 | - | -1.36% | - | - |
| 04/27 | 76 | 76 | 70 | 73 | -5.07% | 245,725 | - | -1.66% | - | - |
| 04/26 | 86 | 86 | 76 | 77 | -11.25% | 144,014 | - | +3.59% | - | - |
| 04/25 | 89 | 90 | 86 | 86 | -5.47% | 183,618 | - | +16.73% | - | - |
| 04/22 | 94 | 94 | 88 | 91 | 0% | 115,212 | - | +25.18% | - | - |
| 04/21 | 87 | 91 | 86 | 91 | +1.61% | 169,217 | - | +28.7% | - | - |
| 04/20 | 92 | 93 | 87 | 90 | -4.82% | 342,034 | - | +28.48% | - | - |
| 04/19 | 105 | 106 | 92 | 94 | -1.68% | 1,126,913 | - | +34.99% | - | - |
| 04/18 | 93 | 96 | 91 | 96 | +20.98% | 694,869 | - | +39.28% | - | - |
| 04/15 | 79 | 79 | 72 | 79 | +26.55% | 1,306,931 | - | +15.13% | - | - |
| 04/14 | 65 | 65 | 63 | 63 | -4.07% | 7,201 | - | -9.03% | - | - |
| 04/13 | 62 | 65 | 61 | 65 | +2.88% | 7,201 | - | -6.52% | - | - |
| 04/12 | 64 | 64 | 64 | 64 | -0.87% | 25,203 | - | -10.42% | - | - |
| 04/11 | 64 | 64 | 64 | 64 | +3.13% | 10,801 | - | -9.63% | - | - |
| 04/08 | 61 | 62 | 61 | 62 | +1.91% | 19,802 | - | -13.59% | - | - |
| 04/07 | 65 | 65 | 58 | 61 | -6.31% | 190,819 | - | -16.37% | - | - |
| 04/06 | 65 | 65 | 65 | 65 | -2.49% | 3,600 | - | -11.95% | - | - |
| 04/05 | 67 | 67 | 67 | 67 | +0.25% | 9,001 | - | -10.9% | - | - |
| 04/04 | 74 | 74 | 67 | 67 | -2.52% | 18,002 | - | -11.12% | - | - |
| 03/31 | 69 | 73 | 68 | 68 | -3.83% | 12,601 | - | -10.02% | - | - |
| 03/30 | 67 | 71 | 67 | 71 | +6.67% | 7,201 | - | -7.66% | - | - |
| 03/28 | 71 | 71 | 64 | 67 | -8.4% | 57,606 | - | -14.54% | - | - |
| 03/25 | 78 | 78 | 71 | 73 | -3.75% | 19,802 | - | -6.7% | - | - |
| 03/24 | 77 | 78 | 76 | 76 | +0.07% | 9,001 | - | -4.3% | - | - |
| 03/23 | 76 | 76 | 76 | 76 | +0.74% | 7,201 | - | -4.37% | - | - |
| 03/22 | 74 | 75 | 69 | 75 | +8% | 68,407 | - | -5.07% | - | - |
| 03/18 | 67 | 69 | 67 | 69 | +15.74% | 19,802 | - | -13.2% | - | - |
| 03/17 | 56 | 60 | 56 | 60 | -4.93% | 12,601 | - | -25.01% | - | - |
| 03/16 | 54 | 63 | 54 | 63 | +15.1% | 84,608 | - | -22.09% | - | - |
| 03/15 | 61 | 63 | 54 | 55 | -12.65% | 149,415 | - | -33.14% | - | - |
| 03/14 | 63 | 69 | 61 | 63 | -24.67% | 108,011 | - | -24.37% | - | - |
| 03/11 | 80 | 83 | 80 | 83 | +1.83% | 41,404 | - | +0.39% | - | - |
| 03/10 | 83 | 84 | 82 | 82 | -3.03% | 27,003 | - | -1.42% | - | - |
| 03/09 | 86 | 86 | 82 | 84 | +1.95% | 21,602 | - | +2.9% | - | - |
| 03/08 | 81 | 83 | 81 | 83 | 0% | 10,801 | - | +0.94% | - | - |
| 03/07 | 83 | 83 | 82 | 83 | -2.3% | 5,401 | - | +0.94% | - | - |
| 03/04 | 85 | 85 | 83 | 85 | -0.33% | 12,601 | - | +4.58% | - | - |
| 03/03 | 81 | 85 | 81 | 85 | +3.38% | 7,201 | - | +4.93% | - | - |
| 03/02 | 84 | 84 | 82 | 82 | -4.39% | 16,202 | - | +1.5% | - | - |
| 03/01 | 86 | 86 | 82 | 86 | +6.03% | 27,003 | - | +7.49% | - | - |
| 02/28 | 83 | 83 | 80 | 81 | -2.34% | 50,405 | - | +1.38% | - | - |
| 02/25 | 81 | 83 | 77 | 83 | +1.01% | 46,805 | - | +3.81% | - | - |
| 02/24 | 86 | 86 | 79 | 82 | -4.52% | 122,412 | - | +2.77% | - | - |
| 02/23 | 87 | 87 | 86 | 86 | -3.67% | 28,803 | - | +7.63% | - | - |
| 02/22 | 94 | 94 | 87 | 89 | -5.35% | 72,007 | - | +13.14% | - | - |
| 02/21 | 81 | 94 | 81 | 94 | +16.36% | 145,815 | - | +19.54% | - | - |
| 02/18 | 82 | 82 | 81 | 81 | -0.61% | 23,402 | - | +2.73% | - | - |
| 02/17 | 82 | 82 | 82 | 82 | 0% | 16,202 | - | +3.37% | - | - |
| 02/16 | 82 | 82 | 82 | 82 | +0.68% | 34,203 | - | +3.37% | - | - |
| 02/14 | 81 | 81 | 81 | 81 | -4.58% | 12,601 | - | +3.98% | - | - |
| 02/10 | 85 | 85 | 85 | 85 | +0.13% | 9,001 | - | +8.96% | - | - |
| 02/09 | 83 | 85 | 82 | 85 | +6.85% | 48,605 | - | +8.82% | - | - |
| 02/08 | 80 | 81 | 79 | 79 | +0.92% | 14,401 | - | +3.16% | - | - |
| 02/07 | 79 | 79 | 79 | 79 | -0.21% | 12,601 | - | +2.23% | - | - |
| 02/03 | 78 | 79 | 78 | 79 | 0% | 14,401 | - | +2.44% | - | - |
| 02/02 | 73 | 79 | 73 | 79 | +8.4% | 27,003 | - | +2.44% | - | - |
| 02/01 | 73 | 73 | 73 | 73 | +0.61% | 3,600 | - | -4.25% | - | - |
| 01/31 | 72 | 72 | 72 | 72 | -3.56% | 30,603 | - | -6.07% | - | - |
| 01/28 | 74 | 75 | 74 | 75 | +0.67% | 3,600 | - | -2.61% | - | - |
| 01/27 | 75 | 75 | 74 | 74 | -0.3% | 5,401 | - | -3.26% | - | - |
| 01/26 | 75 | 75 | 75 | 75 | +0.37% | 3,600 | - | -4.21% | - | - |
| 01/25 | 75 | 76 | 74 | 74 | -2.55% | 19,802 | - | -4.57% | - | - |
| 01/24 | 76 | 76 | 76 | 76 | +0.15% | 10,801 | - | -3.31% | - | - |
| 01/21 | 76 | 76 | 76 | 76 | +0.37% | 21,602 | - | -3.46% | - | - |
| 01/20 | 78 | 79 | 73 | 76 | -3.05% | 90,009 | - | -3.81% | - | - |
| 01/19 | 78 | 78 | 78 | 78 | +0.07% | 48,605 | - | -0.78% | - | - |
| 01/18 | 79 | 79 | 78 | 78 | -2.76% | 41,404 | - | -0.85% | - | - |
| 01/17 | 82 | 82 | 81 | 81 | -2.03% | 28,803 | - | +1.96% | - | - |
| 01/14 | 83 | 83 | 81 | 82 | -0.67% | 28,803 | - | +4.07% | - | - |
| 01/13 | 83 | 83 | 81 | 83 | +2.12% | 19,802 | - | +6.11% | - | - |
| 01/12 | 80 | 81 | 79 | 81 | -0.75% | 10,801 | - | +3.91% | - | - |
| 01/11 | 79 | 82 | 79 | 82 | +6.14% | 37,804 | - | +6.05% | - | - |
| 01/07 | 77 | 77 | 77 | 77 | +2.59% | 3,600 | - | -0.08% | - | - |
| 01/06 | 77 | 77 | 75 | 75 | 0% | 16,202 | - | -2.61% | - | - |
| 01/05 | 74 | 75 | 74 | 75 | +1.89% | 3,600 | - | -2.61% | - | - |
| 01/04 | 74 | 80 | 74 | 74 | +3.92% | 99,010 | - | -4.41% | - | - |
| 2010 |
| 12/30 | 72 | 72 | 71 | 71 | -4.21% | 19,802 | - | -8.02% | - | - |
| 12/29 | 77 | 77 | 74 | 74 | +0.83% | 10,801 | - | -3.98% | - | - |
| 12/28 | 74 | 75 | 73 | 73 | -5.71% | 59,406 | - | -3.52% | - | - |
| 12/27 | 78 | 78 | 78 | 78 | +0.79% | 7,201 | - | +3.69% | - | - |
| 12/24 | 78 | 79 | 74 | 77 | -4.67% | 102,610 | - | +2.88% | - | - |
| 12/22 | 81 | 82 | 77 | 81 | +4.07% | 37,804 | - | +9.37% | - | - |
| 12/21 | 81 | 81 | 78 | 78 | -3.38% | 88,209 | - | +6.53% | - | - |
| 12/20 | 89 | 89 | 79 | 80 | -9.44% | 34,203 | - | +11.79% | - | - |
| 12/14 | 90 | 90 | 89 | 89 | +2.56% | 16,202 | - | +23.44% | - | - |
| 12/13 | 87 | 87 | 87 | 87 | -0.19% | 5,401 | - | +23.8% | - | - |
| 12/10 | 86 | 87 | 83 | 87 | +1.49% | 19,802 | - | +25.83% | - | - |
| 12/09 | 82 | 86 | 81 | 86 | +11.59% | 61,206 | - | +25.8% | - | - |
| 12/08 | 76 | 78 | 76 | 77 | +0.29% | 10,801 | - | +14.42% | - | - |
| 12/07 | 77 | 77 | 75 | 76 | +2% | 12,601 | - | +15.81% | - | - |
| 12/06 | 72 | 75 | 72 | 75 | +2.2% | 12,601 | - | +15.29% | - | - |
| 12/03 | 73 | 76 | 70 | 73 | -0.75% | 30,603 | - | +12.81% | - | - |
| 12/02 | 71 | 74 | 71 | 74 | +3.1% | 5,401 | - | +15.44% | - | - |
| 11/30 | 70 | 72 | 70 | 72 | +2.38% | 5,401 | - | +13.75% | - | - |
| 11/29 | 69 | 71 | 67 | 70 | -1.1% | 66,607 | - | +11.1% | - | - |
| 11/26 | 76 | 76 | 70 | 71 | -9% | 14,401 | - | +14.15% | - | - |
| 11/25 | 77 | 82 | 77 | 78 | +5.5% | 140,414 | - | +27.49% | - | - |
| 11/24 | 72 | 75 | 72 | 74 | +0.53% | 23,402 | - | +20.84% | - | - |
| 11/22 | 79 | 79 | 72 | 73 | -6.18% | 46,805 | - | +22.21% | - | - |
| 11/19 | 79 | 87 | 76 | 78 | +5.39% | 156,616 | - | +32.47% | - | - |
