株価チャート
2010/07/27~2011/06/29
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 | 6/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→2 |
2011 |
06/29 | 100 | 100 | 100 | 100 | +0.25% | 800 | - | -10.49% | - | - |
06/28 | 98 | 100 | 98 | 100 | -9.09% | 1,200 | - | -10.71% | - | - |
06/27 | 110 | 110 | 110 | 110 | -4.35% | 400 | - | -2.65% | - | - |
06/16 | 115 | 115 | 115 | 115 | -1.5% | 3,600 | - | +1.77% | - | - |
06/15 | 113 | 117 | 113 | 117 | +1.52% | 1,200 | - | +3.32% | - | - |
06/14 | 113 | 115 | 113 | 115 | +2.22% | 2,000 | - | +2.68% | - | - |
06/13 | 110 | 113 | 110 | 113 | +7.14% | 1,600 | - | +0.45% | - | - |
06/07 | 105 | 105 | 105 | 105 | -4.55% | 2,800 | - | -7.08% | - | - |
05/24 | 110 | 110 | 110 | 110 | 0% | 400 | - | -2.65% | - | - |
05/17 | 115 | 115 | 110 | 110 | -13.73% | 1,600 | - | -3.51% | - | - |
05/16 | 128 | 128 | 128 | 128 | +8.51% | 3,200 | - | +11.84% | - | - |
05/13 | 118 | 118 | 118 | 118 | +4.44% | 800 | - | +3.98% | - | - |
05/11 | 113 | 114 | 113 | 113 | -3.64% | 1,600 | - | +0.45% | - | - |
05/09 | 117 | 117 | 117 | 117 | +6.14% | 400 | - | +5.18% | - | - |
04/22 | 111 | 111 | 110 | 110 | -10.02% | 1,600 | - | -0.9% | - | - |
04/19 | 119 | 122 | 119 | 122 | -4.12% | 800 | - | +10.14% | - | - |
04/18 | 128 | 128 | 128 | 128 | +18.6% | 4,000 | - | +15.91% | - | - |
04/15 | 108 | 108 | 108 | 108 | +3.86% | 400 | - | -1.38% | - | - |
04/14 | 111 | 111 | 103 | 104 | -3.94% | 7,200 | - | -5.05% | - | - |
04/12 | 111 | 111 | 108 | 108 | -4.22% | 1,200 | - | -0.23% | - | - |
04/11 | 113 | 113 | 113 | 113 | +0.67% | 400 | - | +4.17% | - | - |
03/16 | 112 | 112 | 112 | 112 | +11.75% | 3,600 | - | +4.44% | - | - |
03/15 | 96 | 100 | 96 | 100 | -1.48% | 1,600 | - | -5.66% | - | - |
03/14 | 109 | 109 | 102 | 102 | -11.93% | 1,200 | - | -4.25% | - | - |
03/11 | 115 | 115 | 115 | 115 | +0.44% | 800 | - | +8.73% | - | - |
03/04 | 115 | 115 | 115 | 115 | 0% | 400 | - | +9.29% | - | - |
03/01 | 107 | 115 | 103 | 115 | -6.33% | 2,400 | - | +9.29% | - | - |
02/28 | 123 | 123 | 123 | 123 | +19.51% | 2,400 | - | +17.79% | - | - |
02/25 | 103 | 103 | 103 | 103 | -2.38% | 400 | - | -1.44% | - | - |
02/22 | 108 | 108 | 105 | 105 | -7.69% | 1,200 | - | +0.96% | - | - |
02/21 | 114 | 114 | 114 | 114 | -9% | 400 | - | +10.44% | - | - |
02/18 | 125 | 125 | 125 | 125 | +1.21% | 400 | - | +21.36% | - | - |
02/17 | 123 | 124 | 123 | 124 | +1.65% | 2,800 | - | +21.08% | - | - |
02/16 | 122 | 122 | 122 | 122 | +11.72% | 3,200 | - | +20.3% | - | - |
02/14 | 104 | 109 | 104 | 109 | +12.99% | 800 | - | +8.75% | - | - |
02/04 | 96 | 96 | 96 | 96 | -3.99% | 400 | - | -3.75% | - | - |
02/03 | 100 | 100 | 100 | 100 | -1.23% | 4,800 | - | +0.25% | - | - |
01/28 | 104 | 104 | 102 | 102 | -5.58% | 1,200 | - | +1.5% | - | - |
01/24 | 108 | 108 | 108 | 108 | 0% | 2,000 | - | +7.5% | - | - |
01/19 | 100 | 108 | 100 | 108 | +7.5% | 6,800 | - | +7.5% | - | - |
01/18 | 95 | 100 | 95 | 100 | -2.44% | 2,400 | - | 0% | - | - |
01/17 | 109 | 109 | 99 | 103 | +6.22% | 5,200 | - | +3.54% | - | - |
01/14 | 97 | 97 | 95 | 97 | +0.26% | 1,200 | - | -2.53% | - | - |
01/13 | 96 | 96 | 96 | 96 | -2.53% | 2,800 | - | -2.78% | - | - |
01/12 | 99 | 99 | 99 | 99 | +11.27% | 1,200 | - | -1.25% | - | - |
01/11 | 92 | 92 | 89 | 89 | -6.58% | 2,000 | - | -11.25% | - | - |
01/07 | 95 | 95 | 95 | 95 | 0% | 1,600 | - | -5.94% | - | - |
01/06 | 95 | 95 | 95 | 95 | -1.04% | 400 | - | -5.94% | - | - |
01/05 | 96 | 96 | 96 | 96 | -4% | 800 | - | -4.95% | - | - |
2010 |
12/29 | 100 | 100 | 100 | 100 | 0% | 400 | - | -0.99% | - | - |
12/22 | 100 | 100 | 100 | 100 | -0.74% | 800 | - | 0% | - | - |
12/21 | 102 | 103 | 101 | 101 | -6.93% | 1,600 | - | -0.25% | - | - |
12/20 | 108 | 108 | 108 | 108 | +7.98% | 1,600 | - | +6.13% | - | - |
12/17 | 100 | 100 | 100 | 100 | -2.2% | 400 | - | -2.67% | - | - |
12/16 | 107 | 107 | 103 | 103 | +2.5% | 8,400 | - | -2.38% | - | - |
12/15 | 96 | 100 | 96 | 100 | +3.36% | 800 | - | -5.66% | - | - |
12/14 | 94 | 97 | 94 | 97 | +3.2% | 3,600 | - | -10.42% | - | - |
12/13 | 96 | 96 | 92 | 94 | -8.09% | 5,600 | - | -14.77% | - | - |
12/10 | 102 | 102 | 102 | 102 | 0% | 1,200 | - | -8.93% | - | - |
12/08 | 110 | 110 | 102 | 102 | -7.27% | 2,000 | - | -10.53% | - | - |
12/07 | 112 | 112 | 110 | 110 | +10% | 2,800 | - | -5.17% | - | - |
12/06 | 113 | 113 | 97 | 100 | -4.99% | 9,600 | - | -14.53% | - | - |
12/03 | 100 | 106 | 100 | 105 | +14.09% | 6,400 | - | -10.81% | - | - |
12/02 | 98 | 98 | 92 | 92 | -12.14% | 1,200 | - | -23.13% | - | - |
12/01 | 104 | 105 | 96 | 105 | +16.34% | 7,200 | - | -13.93% | - | - |
11/30 | 102 | 102 | 90 | 90 | -13.01% | 6,800 | - | -27.22% | - | - |
11/29 | 101 | 104 | 101 | 104 | +1.22% | 2,400 | - | -18.31% | - | - |
11/26 | 103 | 103 | 103 | 103 | +2.24% | 400 | - | -20.54% | - | - |
11/25 | 98 | 100 | 98 | 100 | -9.07% | 800 | - | -23.47% | - | - |
11/22 | 110 | 110 | 110 | 110 | -1.78% | 400 | - | -17.72% | - | - |
11/19 | 88 | 112 | 88 | 112 | +18.16% | 5,600 | - | -17.46% | - | - |
11/17 | 96 | 96 | 95 | 95 | -1.04% | 7,200 | - | -31.16% | - | - |
11/16 | 105 | 105 | 90 | 96 | +12.94% | 10,400 | - | -31.43% | - | - |
11/15 | 81 | 86 | 80 | 85 | -8.11% | 29,600 | - | -40.14% | - | - |
11/12 | 93 | 93 | 93 | 93 | -17.78% | 3,200 | - | -36.21% | - | - |
11/11 | 115 | 115 | 113 | 113 | -8.16% | 3,200 | - | -23.99% | - | - |
11/05 | 123 | 123 | 123 | 123 | -7.55% | 400 | - | -18.33% | - | - |
11/02 | 135 | 135 | 133 | 133 | -11.67% | 800 | - | -12.25% | - | - |
10/18 | 150 | 150 | 150 | 150 | +3.45% | 4,000 | - | -1.96% | - | - |
10/15 | 145 | 145 | 145 | 145 | -2.52% | 400 | - | -5.84% | - | - |
10/14 | 149 | 149 | 149 | 149 | 0% | 400 | - | -4.65% | - | - |
10/04 | 149 | 149 | 149 | 149 | +1.71% | 800 | - | -5.25% | - | - |
09/22 | 146 | 146 | 146 | 146 | 0% | 2,800 | - | -7.44% | - | - |
09/16 | 146 | 146 | 146 | 146 | +1.74% | 4,400 | - | -8.02% | - | - |
09/15 | 140 | 144 | 140 | 144 | +4.55% | 800 | - | -10.71% | - | - |
09/13 | 138 | 138 | 138 | 138 | +3.77% | 400 | - | -15.12% | - | - |
09/10 | 133 | 133 | 133 | 133 | -3.64% | 400 | - | -19.21% | - | - |
09/08 | 143 | 143 | 138 | 138 | -9.84% | 4,400 | - | -17.66% | - | - |
09/07 | 153 | 153 | 153 | 153 | -3.17% | 400 | - | -9.76% | - | - |
08/31 | 158 | 158 | 158 | 158 | +1.61% | 400 | - | -7.89% | - | - |
08/26 | 155 | 155 | 155 | 155 | -0.8% | 400 | - | -10.92% | - | - |
08/24 | 156 | 156 | 156 | 156 | +3.31% | 400 | - | -11.22% | - | - |
08/23 | 153 | 153 | 151 | 151 | -12.32% | 2,800 | - | -14.55% | - | - |
08/16 | 173 | 173 | 173 | 173 | 0% | 2,800 | - | -3.09% | - | - |
08/13 | 173 | 173 | 173 | 173 | +13.11% | 400 | - | -3.63% | - | - |
08/09 | 153 | 153 | 153 | 153 | +1.67% | 2,000 | - | -15.28% | - | - |
08/02 | 155 | 155 | 150 | 150 | 0% | 1,200 | - | -17.58% | - | - |
07/30 | 158 | 158 | 150 | 150 | -6.25% | 2,000 | - | -18.48% | - | - |
07/28 | 160 | 160 | 160 | 160 | 0% | 2,000 | - | -14.44% | - | - |
07/27 | 163 | 163 | 160 | 160 | -3.03% | 3,600 | - | -15.34% | - | - |