株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 51 | 51 | 51 | 51 | -2.42% | 1,800 | 3億2724万 | -12.93% | - | 0.93 |
| 03/30 | 53 | 54 | 50 | 52 | +1.27% | 25,400 | - | -10.78% | - | - |
| 03/29 | 51 | 52 | 49 | 51 | 0% | 23,400 | - | -13.39% | - | - |
| 03/28 | 52 | 52 | 49 | 51 | -1.54% | 10,200 | - | -14.83% | - | - |
| 03/25 | 53 | 54 | 50 | 52 | +1.27% | 15,200 | - | -13.5% | - | - |
| 03/24 | 53 | 54 | 49 | 51 | -10.09% | 71,600 | - | -15.98% | - | - |
| 03/23 | 60 | 60 | 53 | 57 | +12.87% | 10,200 | - | -6.56% | - | - |
| 03/22 | 56 | 56 | 51 | 51 | +4.02% | 20,800 | - | -17.21% | - | - |
| 03/18 | 44 | 49 | 44 | 49 | +18.27% | 7,400 | - | -21.69% | - | - |
| 03/17 | 40 | 43 | 40 | 41 | -9.78% | 10,800 | - | -34.84% | - | - |
| 03/16 | 39 | 47 | 39 | 46 | +14.47% | 8,000 | - | -28.91% | - | - |
| 03/15 | 40 | 41 | 40 | 40 | -27.4% | 30,400 | - | -38.85% | - | - |
| 03/14 | 55 | 55 | 55 | 55 | -21.22% | 23,400 | - | -17.05% | - | - |
| 03/11 | 70 | 70 | 67 | 70 | -2.11% | 5,000 | - | +5.3% | - | - |
| 03/10 | 69 | 71 | 69 | 71 | -0.21% | 600 | - | +7.58% | - | - |
| 03/09 | 71 | 71 | 70 | 71 | +1.64% | 5,800 | - | +7.8% | - | - |
| 03/08 | 68 | 70 | 66 | 70 | +2.26% | 17,200 | - | +6.06% | - | - |
| 03/07 | 70 | 70 | 65 | 68 | +2.93% | 13,200 | - | +3.71% | - | - |
| 03/04 | 65 | 68 | 65 | 67 | +4.72% | 4,200 | - | +0.76% | - | - |
| 03/03 | 65 | 65 | 64 | 64 | 0% | 600 | - | -2.31% | - | - |
| 03/02 | 64 | 64 | 64 | 64 | -2.31% | 1,400 | - | -3.79% | - | - |
| 03/01 | 65 | 65 | 65 | 65 | 0% | 3,800 | - | -1.52% | - | - |
| 02/28 | 60 | 65 | 60 | 65 | +1.56% | 12,600 | - | -1.52% | - | - |
| 02/25 | 64 | 65 | 64 | 64 | +2.4% | 5,200 | - | -1.54% | - | - |
| 02/24 | 65 | 65 | 63 | 63 | -7.41% | 5,800 | - | -3.85% | - | - |
| 02/23 | 66 | 69 | 65 | 68 | +3.05% | 3,800 | - | +2.27% | - | - |
| 02/22 | 64 | 66 | 63 | 66 | +0.77% | 3,000 | - | -0.76% | - | - |
| 02/21 | 65 | 65 | 65 | 65 | +2.77% | 1,200 | - | -1.52% | - | - |
| 02/18 | 63 | 63 | 63 | 63 | +0.32% | 400 | - | -4.17% | - | - |
| 02/17 | 64 | 64 | 63 | 63 | -3% | 3,800 | - | -5.9% | - | - |
| 02/16 | 65 | 65 | 65 | 65 | 0% | 3,200 | - | -2.99% | - | - |
| 02/15 | 67 | 67 | 65 | 65 | -2.91% | 2,400 | - | -4.41% | - | - |
| 02/14 | 65 | 67 | 65 | 67 | 0% | 2,800 | - | -1.54% | - | - |
| 02/10 | 67 | 67 | 65 | 67 | 0% | 4,000 | - | -2.97% | - | - |
| 02/09 | 66 | 67 | 66 | 67 | -0.07% | 1,400 | - | -2.97% | - | - |
| 02/08 | 67 | 67 | 67 | 67 | +0.15% | 600 | - | -2.9% | - | - |
| 02/07 | 67 | 67 | 66 | 67 | -3.04% | 4,800 | - | -3.04% | - | - |
| 02/04 | 67 | 71 | 67 | 69 | +2.53% | 12,000 | - | 0% | - | - |
| 02/03 | 67 | 69 | 67 | 67 | -0.3% | 8,600 | - | -1.03% | - | - |
| 02/02 | 64 | 68 | 64 | 68 | +5.88% | 5,400 | - | -0.74% | - | - |
| 02/01 | 64 | 65 | 64 | 64 | -4.85% | 4,200 | - | -6.25% | - | - |
| 01/31 | 66 | 67 | 66 | 67 | +1.75% | 9,400 | - | -1.47% | - | - |
| 01/28 | 64 | 66 | 64 | 66 | +2.49% | 1,800 | - | -1.72% | - | - |
| 01/27 | 67 | 67 | 64 | 64 | -3.82% | 5,400 | - | -4.1% | - | - |
| 01/26 | 66 | 67 | 65 | 67 | +1.6% | 2,800 | - | -0.3% | - | - |
| 01/25 | 62 | 66 | 62 | 66 | +6.91% | 10,800 | - | -1.87% | - | - |
| 01/24 | 60 | 62 | 60 | 62 | 0% | 6,800 | - | -8.21% | - | - |
| 01/21 | 64 | 64 | 62 | 62 | -5.38% | 12,400 | - | -8.21% | - | - |
| 01/20 | 67 | 69 | 64 | 65 | -6.47% | 17,200 | - | -2.99% | - | - |
| 01/19 | 71 | 71 | 67 | 70 | -0.64% | 16,000 | - | +3.73% | - | - |
| 01/18 | 69 | 71 | 69 | 70 | -0.07% | 7,800 | - | +5.98% | - | - |
| 01/17 | 70 | 71 | 69 | 70 | -3.31% | 18,800 | - | +6.06% | - | - |
| 01/14 | 71 | 76 | 68 | 72 | -1.5% | 29,800 | - | +11.38% | - | - |
| 01/13 | 75 | 75 | 70 | 74 | -3.8% | 55,600 | - | +13.08% | - | - |
| 01/12 | 80 | 81 | 75 | 76 | -4.2% | 20,200 | - | +19.38% | - | - |
| 01/11 | 76 | 80 | 76 | 80 | +3.44% | 22,200 | - | +26.59% | - | - |
| 01/07 | 78 | 78 | 73 | 77 | +3.56% | 16,200 | - | +24.35% | - | - |
| 01/06 | 70 | 79 | 70 | 74 | +7.12% | 40,000 | - | +22.05% | - | - |
| 01/05 | 68 | 70 | 68 | 70 | -0.71% | 8,200 | - | +15.83% | - | - |
| 01/04 | 65 | 70 | 63 | 70 | +12% | 12,400 | - | +16.67% | - | - |
| 2010 |
| 12/30 | 68 | 68 | 62 | 63 | -6.72% | 22,600 | - | +5.93% | - | - |
| 12/29 | 61 | 69 | 61 | 67 | +11.67% | 68,800 | - | +13.56% | - | - |
| 12/28 | 59 | 60 | 58 | 60 | +0.42% | 3,200 | - | +3.45% | - | - |
| 12/27 | 63 | 63 | 60 | 60 | -2.85% | 4,000 | - | +3.02% | - | - |
| 12/24 | 61 | 62 | 60 | 62 | +0.74% | 3,400 | - | +6.03% | - | - |
| 12/22 | 63 | 63 | 61 | 61 | -1.45% | 4,200 | - | +7.11% | - | - |
| 12/21 | 60 | 63 | 59 | 62 | +2.4% | 7,200 | - | +8.68% | - | - |
| 12/20 | 60 | 61 | 60 | 61 | -0.17% | 4,000 | - | +8.04% | - | - |
| 12/17 | 61 | 61 | 61 | 61 | -4.57% | 800 | - | +8.21% | - | - |
| 12/16 | 61 | 64 | 60 | 64 | +3.25% | 8,800 | - | +13.39% | - | - |
| 12/15 | 62 | 62 | 61 | 62 | +1.23% | 8,200 | - | +11.82% | - | - |
| 12/14 | 62 | 63 | 60 | 61 | -3.34% | 15,200 | - | +10.45% | - | - |
| 12/13 | 61 | 74 | 60 | 63 | +4.84% | 55,800 | - | +16.39% | - | - |
| 12/10 | 58 | 60 | 58 | 60 | +4.26% | 7,400 | - | +13.11% | - | - |
| 12/09 | 55 | 59 | 54 | 58 | +3.6% | 9,600 | - | +8.49% | - | - |
| 12/08 | 56 | 57 | 56 | 56 | -1.42% | 4,200 | - | +6.73% | - | - |
| 12/07 | 57 | 57 | 56 | 56 | -5.38% | 4,000 | - | +8.27% | - | - |
| 12/06 | 57 | 60 | 57 | 60 | -0.75% | 3,800 | - | +14.42% | - | - |
| 12/03 | 60 | 60 | 57 | 60 | -4.08% | 2,800 | - | +17.55% | - | - |
| 12/02 | 57 | 65 | 57 | 63 | +22.55% | 9,400 | - | +22.55% | - | - |
| 12/01 | 51 | 51 | 51 | 51 | -1.92% | 400 | - | +2% | - | - |
| 11/30 | 51 | 52 | 50 | 52 | -2.8% | 2,800 | - | +4% | - | - |
| 11/29 | 53 | 54 | 53 | 54 | +0.09% | 6,600 | - | +7% | - | - |
| 11/26 | 55 | 55 | 52 | 53 | -1.02% | 16,800 | - | +6.9% | - | - |
| 11/25 | 54 | 55 | 54 | 54 | -0.83% | 16,800 | - | +8% | - | - |
| 11/24 | 54 | 54 | 54 | 54 | +4.71% | 8,600 | - | +8.9% | - | - |
| 11/22 | 51 | 52 | 51 | 52 | +4% | 2,200 | - | +4% | - | - |
| 11/19 | 52 | 52 | 49 | 50 | -7.41% | 2,400 | - | 0% | - | - |
| 11/18 | 52 | 54 | 51 | 54 | +2.86% | 16,200 | - | +8% | - | - |
| 11/17 | 53 | 53 | 53 | 53 | 0% | 200 | - | +5% | - | - |
| 11/16 | 52 | 53 | 52 | 53 | +4.9% | 1,400 | - | +5% | - | - |
| 11/15 | 49 | 52 | 49 | 50 | -1.86% | 1,600 | - | +0.1% | - | - |
| 11/12 | 51 | 51 | 51 | 51 | +0.2% | 200 | - | 0% | - | - |
| 11/11 | 50 | 52 | 50 | 51 | +1.8% | 8,000 | - | -0.2% | - | - |
| 11/10 | 50 | 50 | 50 | 50 | 0% | 1,200 | - | -1.96% | - | - |
| 11/09 | 48 | 50 | 48 | 50 | +2.04% | 6,800 | - | -1.96% | - | - |
| 11/08 | 46 | 49 | 46 | 49 | +7.1% | 9,800 | - | -5.77% | - | - |
| 11/05 | 47 | 48 | 45 | 46 | -3.58% | 3,800 | - | -12.02% | - | - |
| 11/04 | 45 | 47 | 44 | 47 | +5.44% | 9,600 | - | -10.47% | - | - |
| 11/02 | 45 | 45 | 45 | 45 | -3.23% | 6,200 | - | -16.67% | - | - |
