株価チャート
2010/10/29~2011/03/31
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 |
---|
2017 | 4/1, 株式分割 1→2 |
2013 | 12/16, 株式分割 1→2 |
2011 |
03/31 | 101 | 104 | 100 | 104 | -0.48% | 24,800 | 20億4297万 | -8.41% | 40.06 | 0.56 |
03/30 | 105 | 105 | 102 | 104 | -2.35% | 4,000 | - | -8.77% | - | - |
03/29 | 101 | 107 | 100 | 107 | -6.37% | 10,000 | - | -7.39% | - | - |
03/28 | 115 | 115 | 110 | 114 | +3.41% | 31,600 | - | -1.94% | - | - |
03/25 | 110 | 110 | 109 | 110 | 0% | 18,800 | - | -5.17% | - | - |
03/24 | 110 | 110 | 107 | 110 | +3.53% | 15,200 | - | -5.98% | - | - |
03/23 | 110 | 110 | 106 | 106 | -1.39% | 13,600 | - | -9.19% | - | - |
03/22 | 110 | 110 | 107 | 108 | +5.64% | 32,000 | - | -8.69% | - | - |
03/18 | 91 | 102 | 91 | 102 | +13.02% | 18,000 | - | -13.56% | - | - |
03/17 | 92 | 93 | 88 | 90 | -3.73% | 29,600 | - | -24.16% | - | - |
03/16 | 84 | 97 | 82 | 94 | +4.17% | 49,200 | - | -22.52% | - | - |
03/15 | 110 | 110 | 90 | 90 | -18.18% | 22,400 | - | -26.23% | - | - |
03/14 | 105 | 114 | 105 | 110 | -10.02% | 8,800 | - | -11.29% | - | - |
03/11 | 123 | 123 | 121 | 122 | -0.2% | 15,600 | - | -1.41% | - | - |
03/10 | 123 | 123 | 123 | 123 | -0.2% | 2,000 | - | -2% | - | - |
03/09 | 124 | 124 | 123 | 123 | -0.41% | 6,400 | - | -1.8% | - | - |
03/08 | 124 | 124 | 123 | 123 | -1.4% | 17,600 | - | -1.4% | - | - |
03/07 | 125 | 125 | 125 | 125 | -0.99% | 8,400 | - | 0% | - | - |
03/04 | 125 | 126 | 125 | 126 | +1.81% | 8,400 | - | +1% | - | - |
03/03 | 126 | 128 | 124 | 124 | -1.59% | 22,800 | - | -0.8% | - | - |
03/02 | 126 | 126 | 126 | 126 | +0.8% | 800 | - | +0.8% | - | - |
03/01 | 126 | 128 | 125 | 125 | +0.81% | 5,200 | - | 0% | - | - |
02/28 | 124 | 124 | 124 | 124 | +0.61% | 4,000 | - | -1.59% | - | - |
02/25 | 122 | 123 | 122 | 123 | +0.2% | 14,800 | - | -2.18% | - | - |
02/24 | 125 | 125 | 123 | 123 | -0.81% | 11,600 | - | -2.38% | - | - |
02/23 | 124 | 125 | 124 | 124 | +0.2% | 8,000 | - | -1.59% | - | - |
02/22 | 123 | 124 | 123 | 124 | +0.61% | 8,800 | - | -1.79% | - | - |
02/21 | 125 | 125 | 123 | 123 | -0.2% | 6,800 | - | -2.38% | - | - |
02/18 | 123 | 124 | 122 | 123 | +0.41% | 7,600 | - | -2.18% | - | - |
02/17 | 124 | 125 | 123 | 123 | -0.61% | 14,000 | - | -3.35% | - | - |
02/16 | 122 | 124 | 122 | 124 | +0.61% | 7,600 | - | -2.76% | - | - |
02/15 | 123 | 124 | 123 | 123 | -1.21% | 5,200 | - | -3.35% | - | - |
02/14 | 125 | 125 | 120 | 124 | -3.31% | 36,800 | - | -2.17% | - | - |
02/10 | 129 | 129 | 129 | 129 | -0.19% | 3,200 | - | +1.18% | - | - |
02/09 | 129 | 129 | 129 | 129 | +0.98% | 1,600 | - | +1.38% | - | - |
02/08 | 128 | 128 | 126 | 128 | +1.19% | 1,600 | - | +0.39% | - | - |
02/07 | 125 | 130 | 125 | 126 | -0.4% | 7,600 | - | -0.79% | - | - |
02/04 | 128 | 128 | 126 | 127 | +0.6% | 2,000 | - | +0.4% | - | - |
02/03 | 129 | 129 | 126 | 126 | -0.2% | 5,200 | - | -0.2% | - | - |
02/01 | 126 | 126 | 126 | 126 | +0.6% | 12,000 | - | 0% | - | - |
01/31 | 129 | 130 | 125 | 125 | -2.72% | 7,200 | - | -0.6% | - | - |
01/28 | 128 | 129 | 128 | 129 | +0.98% | 8,800 | - | +2.18% | - | - |
01/27 | 128 | 128 | 128 | 128 | +0.2% | 2,000 | - | +2% | - | - |
01/26 | 127 | 129 | 127 | 127 | -1.17% | 12,400 | - | +1.8% | - | - |
01/25 | 128 | 129 | 127 | 129 | +1.38% | 10,000 | - | +3% | - | - |
01/24 | 127 | 127 | 127 | 127 | 0% | 6,400 | - | +2.42% | - | - |
01/21 | 129 | 129 | 127 | 127 | -0.2% | 25,600 | - | +2.42% | - | - |
01/20 | 131 | 131 | 127 | 127 | -1.36% | 6,800 | - | +3.46% | - | - |
01/19 | 128 | 131 | 127 | 129 | +0.98% | 13,600 | - | +4.88% | - | - |
01/18 | 128 | 128 | 127 | 128 | -0.2% | 9,600 | - | +4.71% | - | - |
01/17 | 127 | 128 | 127 | 128 | +2.2% | 9,600 | - | +5.79% | - | - |
01/14 | 126 | 128 | 123 | 125 | -2.15% | 20,400 | - | +3.51% | - | - |
01/13 | 127 | 128 | 120 | 128 | +0.39% | 36,400 | - | +6.67% | - | - |
01/12 | 128 | 128 | 127 | 128 | -0.39% | 22,400 | - | +7.14% | - | - |
01/11 | 127 | 133 | 127 | 128 | +1.39% | 16,800 | - | +8.47% | - | - |
01/07 | 126 | 127 | 125 | 126 | +1% | 5,600 | - | +7.91% | - | - |
01/06 | 129 | 129 | 125 | 125 | -1.38% | 34,000 | - | +7.76% | - | - |
01/05 | 125 | 128 | 125 | 127 | +1.4% | 24,800 | - | +9.27% | - | - |
01/04 | 123 | 125 | 123 | 125 | +2.88% | 7,600 | - | +8.7% | - | - |
2010 |
12/30 | 122 | 122 | 120 | 122 | -1.82% | 16,000 | - | +6.58% | - | - |
12/29 | 121 | 124 | 121 | 124 | +2.06% | 14,800 | - | +9.51% | - | - |
12/28 | 123 | 123 | 121 | 121 | +0.41% | 7,600 | - | +8.26% | - | - |
12/27 | 121 | 122 | 121 | 121 | -0.41% | 80,400 | - | +7.81% | - | - |
12/24 | 121 | 121 | 119 | 121 | +1.46% | 35,200 | - | +9.23% | - | - |
12/22 | 120 | 123 | 120 | 120 | 0% | 40,000 | - | +8.64% | - | - |
12/21 | 120 | 120 | 120 | 120 | -1.44% | 80,800 | - | +9.63% | - | - |
12/20 | 119 | 123 | 119 | 121 | +0.62% | 58,800 | - | +11.24% | - | - |
12/17 | 121 | 121 | 120 | 121 | -0.62% | 5,600 | - | +11.57% | - | - |
12/16 | 121 | 122 | 118 | 121 | +1.04% | 48,400 | - | +13.32% | - | - |
12/15 | 117 | 120 | 116 | 120 | +2.56% | 79,200 | - | +12.15% | - | - |
12/14 | 116 | 117 | 113 | 117 | +1.08% | 13,200 | - | +10.38% | - | - |
12/13 | 116 | 119 | 114 | 116 | +5.23% | 40,000 | - | +9.2% | - | - |
12/10 | 113 | 113 | 110 | 110 | -1.12% | 8,000 | - | +4.76% | - | - |
12/09 | 112 | 112 | 108 | 111 | -0.89% | 10,800 | - | +5.95% | - | - |
12/08 | 109 | 112 | 107 | 112 | +2.75% | 18,400 | - | +6.9% | - | - |
12/07 | 108 | 109 | 108 | 109 | +1.63% | 10,400 | - | +5.05% | - | - |
12/06 | 109 | 109 | 106 | 108 | +1.9% | 8,400 | - | +3.37% | - | - |
12/03 | 106 | 106 | 106 | 106 | -0.47% | 1,600 | - | +1.44% | - | - |
12/02 | 105 | 106 | 105 | 106 | +2.17% | 2,400 | - | +1.92% | - | - |
12/01 | 104 | 104 | 104 | 104 | -1.19% | 1,600 | - | -0.24% | - | - |
11/29 | 108 | 108 | 105 | 105 | +1.2% | 6,000 | - | +0.96% | - | - |
11/26 | 106 | 106 | 104 | 104 | -2.35% | 1,600 | - | -0.24% | - | - |
11/25 | 105 | 106 | 105 | 106 | +1.19% | 16,000 | - | +2.16% | - | - |
11/24 | 105 | 106 | 105 | 105 | +0.48% | 5,200 | - | +1.94% | - | - |
11/22 | 104 | 105 | 104 | 105 | +2.2% | 7,200 | - | +1.46% | - | - |
11/19 | 102 | 102 | 102 | 102 | -0.73% | 1,600 | - | -0.73% | - | - |
11/18 | 101 | 103 | 101 | 103 | +1.73% | 6,800 | - | 0% | - | - |
11/17 | 100 | 103 | 100 | 101 | +1.25% | 6,000 | - | -1.7% | - | - |
11/16 | 100 | 100 | 100 | 100 | -1.72% | 6,000 | - | -2.91% | - | - |
11/15 | 103 | 103 | 102 | 102 | -2.16% | 7,200 | - | -1.21% | - | - |
11/12 | 105 | 105 | 104 | 104 | -1.89% | 4,400 | - | +0.97% | - | - |
11/11 | 104 | 106 | 104 | 106 | +1.92% | 3,200 | - | +2.91% | - | - |
11/10 | 105 | 105 | 104 | 104 | -0.24% | 3,600 | - | +0.97% | - | - |
11/09 | 104 | 104 | 104 | 104 | -2.11% | 2,800 | - | +1.21% | - | - |
11/08 | 107 | 107 | 107 | 107 | +1.43% | 2,000 | - | +3.4% | - | - |
11/05 | 104 | 105 | 104 | 105 | +0.72% | 4,000 | - | +1.94% | - | - |
11/04 | 104 | 104 | 104 | 104 | 0% | 800 | - | +1.21% | - | - |
11/02 | 111 | 111 | 104 | 104 | +1.21% | 20,000 | - | +1.21% | - | - |
11/01 | 108 | 108 | 102 | 103 | +1.48% | 6,000 | - | -0.96% | - | - |
10/29 | 106 | 106 | 102 | 102 | +0.5% | 8,400 | - | -2.4% | - | - |