株価チャート
2010/12/30～2011/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→20 |
| 2011 |
| 05/31 | 298 | 309 | 293 | 308 | +3.7% | 106,800 | 25億9905万 | +2.33% | 0.09 | 8.69 |
| 05/30 | 298 | 302 | 296 | 297 | -1.66% | 58,640 | - | -1.33% | - | - |
| 05/27 | 305 | 309 | 296 | 302 | -0.17% | 70,740 | - | 0% | - | - |
| 05/26 | 286 | 313 | 281 | 303 | +5.95% | 241,940 | - | -0.17% | - | - |
| 05/25 | 290 | 294 | 285 | 286 | -2.23% | 72,500 | - | -6.09% | - | - |
| 05/24 | 281 | 295 | 281 | 292 | +0.69% | 73,580 | - | -4.89% | - | - |
| 05/23 | 293 | 299 | 290 | 290 | -3.33% | 125,940 | - | -6.15% | - | - |
| 05/20 | 295 | 308 | 293 | 300 | +0.33% | 66,020 | - | -3.85% | - | - |
| 05/19 | 303 | 304 | 294 | 299 | +0.5% | 90,120 | - | -5.08% | - | - |
| 05/18 | 300 | 310 | 295 | 298 | +1.02% | 147,600 | - | -5.85% | - | - |
| 05/17 | 287 | 302 | 287 | 295 | +1.38% | 108,940 | - | -7.1% | - | - |
| 05/16 | 294 | 298 | 288 | 291 | -2.19% | 136,380 | - | -8.65% | - | - |
| 05/13 | 305 | 305 | 294 | 297 | -3.57% | 162,060 | - | -6.9% | - | - |
| 05/12 | 320 | 325 | 302 | 308 | -5.23% | 347,500 | - | -4.05% | - | - |
| 05/11 | 293 | 344 | 293 | 325 | +10.54% | 797,920 | - | +0.93% | - | - |
| 05/10 | 295 | 298 | 291 | 294 | +1.55% | 80,180 | - | -8.98% | - | - |
| 05/09 | 303 | 303 | 289 | 290 | -3.18% | 142,120 | - | -10.65% | - | - |
| 05/06 | 301 | 303 | 295 | 299 | -2.13% | 139,100 | - | -8% | - | - |
| 05/02 | 304 | 313 | 302 | 306 | -1.13% | 178,040 | - | -6% | - | - |
| 04/28 | 310 | 315 | 306 | 309 | -0.48% | 71,960 | - | -5.21% | - | - |
| 04/27 | 305 | 319 | 303 | 311 | +2.99% | 212,940 | - | -5.05% | - | - |
| 04/26 | 314 | 314 | 300 | 302 | -2.27% | 79,460 | - | -8.36% | - | - |
| 04/25 | 300 | 309 | 297 | 309 | +1.48% | 150,020 | - | -6.8% | - | - |
| 04/22 | 315 | 318 | 301 | 304 | -4.25% | 159,140 | - | -8.43% | - | - |
| 04/21 | 318 | 322 | 314 | 318 | 0% | 76,300 | - | -4.08% | - | - |
| 04/20 | 320 | 322 | 314 | 318 | +0.79% | 102,440 | - | -3.79% | - | - |
| 04/19 | 318 | 321 | 314 | 315 | -3.37% | 112,220 | - | -3.96% | - | - |
| 04/18 | 316 | 330 | 316 | 326 | 0% | 83,520 | - | -0.31% | - | - |
| 04/15 | 341 | 345 | 324 | 326 | -6.32% | 218,700 | - | -1.21% | - | - |
| 04/14 | 340 | 363 | 338 | 348 | -4.4% | 368,520 | - | +4.19% | - | - |
| 04/13 | 347 | 365 | 347 | 364 | +2.82% | 77,740 | - | +7.69% | - | - |
| 04/12 | 355 | 375 | 343 | 354 | -2.34% | 218,200 | - | +3.81% | - | - |
| 04/11 | 342 | 363 | 338 | 363 | +7.41% | 198,340 | - | +5.07% | - | - |
| 04/08 | 319 | 341 | 313 | 338 | +4.49% | 124,300 | - | -3.57% | - | - |
| 04/07 | 320 | 326 | 317 | 323 | +1.73% | 64,800 | - | -9.01% | - | - |
| 04/06 | 316 | 329 | 312 | 318 | -1.85% | 117,200 | - | -12.05% | - | - |
| 04/05 | 327 | 327 | 312 | 324 | -2.71% | 131,740 | - | -11.85% | - | - |
| 04/04 | 343 | 346 | 329 | 333 | -2.64% | 103,560 | - | -11.1% | - | - |
| 04/01 | 349 | 367 | 336 | 342 | 0% | 319,240 | - | -10.13% | - | - |
| 03/31 | 318 | 343 | 317 | 342 | +7.73% | 249,660 | - | -11.3% | - | - |
| 03/30 | 318 | 327 | 314 | 317 | +0.63% | 150,700 | - | -19.13% | - | - |
| 03/29 | 300 | 328 | 296 | 315 | +3.28% | 165,920 | - | -21.45% | - | - |
| 03/28 | 318 | 323 | 295 | 305 | -6.73% | 264,240 | - | -25.06% | - | - |
| 03/25 | 333 | 335 | 322 | 327 | -3.25% | 163,260 | - | -21.2% | - | - |
| 03/24 | 360 | 361 | 333 | 338 | -4.52% | 223,300 | - | -19.91% | - | - |
| 03/23 | 350 | 363 | 346 | 354 | -2.61% | 279,660 | - | -17.48% | - | - |
| 03/22 | 368 | 368 | 348 | 364 | +13.95% | 456,420 | - | -16.44% | - | - |
| 03/18 | 295 | 323 | 287 | 319 | +14.13% | 666,680 | - | -27.5% | - | - |
| 03/17 | 276 | 302 | 273 | 280 | -6.99% | 556,140 | - | -37.61% | - | - |
| 03/16 | 251 | 310 | 251 | 301 | +15.58% | 1,043,380 | - | -34.25% | - | - |
| 03/15 | 260 | 260 | 260 | 260 | -16.13% | 16,840 | - | -44.21% | - | - |
| 03/14 | 310 | 310 | 310 | 310 | -19.48% | 30,300 | - | -34.87% | - | - |
| 03/11 | 395 | 410 | 383 | 385 | -9.09% | 551,920 | - | -20.45% | - | - |
| 03/10 | 450 | 450 | 415 | 424 | -5.89% | 338,400 | - | -13.39% | - | - |
| 03/09 | 445 | 468 | 444 | 450 | +1.01% | 324,360 | - | -8.54% | - | - |
| 03/08 | 462 | 464 | 444 | 446 | -3.57% | 311,820 | - | -10.18% | - | - |
| 03/07 | 474 | 474 | 462 | 462 | -1.7% | 169,760 | - | -7.04% | - | - |
| 03/04 | 471 | 477 | 465 | 470 | +0.53% | 215,340 | - | -5.62% | - | - |
| 03/03 | 469 | 480 | 462 | 468 | 0% | 268,400 | - | -6.69% | - | - |
| 03/02 | 473 | 479 | 466 | 468 | -2.4% | 310,620 | - | -7.24% | - | - |
| 03/01 | 494 | 494 | 474 | 479 | -3.04% | 371,420 | - | -5.89% | - | - |
| 02/28 | 473 | 504 | 468 | 494 | +3.67% | 555,020 | - | -3.89% | - | - |
| 02/25 | 470 | 492 | 462 | 477 | -0.21% | 507,940 | - | -7.83% | - | - |
| 02/24 | 510 | 515 | 475 | 478 | -7.28% | 859,460 | - | -7.82% | - | - |
| 02/23 | 541 | 571 | 515 | 515 | -5.16% | 2,307,420 | - | -0.77% | - | - |
| 02/22 | 535 | 543 | 509 | 543 | +16.03% | 2,332,020 | - | +5.23% | - | - |
| 02/21 | 515 | 515 | 466 | 468 | -7.51% | 762,680 | - | -8.06% | - | - |
| 02/18 | 508 | 515 | 501 | 506 | -0.2% | 359,820 | - | +0.8% | - | - |
| 02/17 | 504 | 517 | 496 | 507 | +1.6% | 611,720 | - | +2.63% | - | - |
| 02/16 | 503 | 523 | 493 | 499 | -0.3% | 637,780 | - | +2.89% | - | - |
| 02/15 | 500 | 507 | 495 | 501 | -0.3% | 283,220 | - | +5.15% | - | - |
| 02/14 | 512 | 525 | 500 | 502 | -0.2% | 547,340 | - | +7.49% | - | - |
| 02/10 | 510 | 527 | 499 | 503 | -2.52% | 791,880 | - | +10.07% | - | - |
| 02/09 | 539 | 567 | 515 | 516 | -1.53% | 1,283,960 | - | +15.18% | - | - |
| 02/08 | 520 | 541 | 514 | 524 | +3.15% | 913,260 | - | +19.63% | - | - |
| 02/07 | 510 | 538 | 498 | 508 | +1.91% | 858,300 | - | +18.97% | - | - |
| 02/04 | 513 | 523 | 496 | 499 | -2.73% | 604,020 | - | +19.54% | - | - |
| 02/03 | 498 | 547 | 491 | 513 | +0.29% | 1,099,320 | - | +26.23% | - | - |
| 02/02 | 535 | 563 | 504 | 511 | -5.63% | 1,466,000 | - | +29.37% | - | - |
| 02/01 | 469 | 542 | 458 | 542 | +16.08% | 2,569,040 | - | +41.38% | - | - |
| 01/31 | 485 | 522 | 466 | 467 | -6.51% | 1,015,520 | - | +25.74% | - | - |
| 01/28 | 529 | 544 | 491 | 499 | -6.73% | 925,360 | - | +38.23% | - | - |
| 01/27 | 533 | 570 | 519 | 535 | -0.47% | 1,407,840 | - | +52.86% | - | - |
| 01/26 | 559 | 580 | 514 | 538 | -9.97% | 1,988,360 | - | +59.5% | - | - |
| 01/25 | 619 | 630 | 583 | 597 | -2.93% | 1,679,880 | - | +83.69% | - | - |
| 01/24 | 575 | 638 | 537 | 615 | +7.05% | 3,068,320 | - | +98.39% | - | - |
| 01/21 | 550 | 575 | 490 | 575 | +15.02% | 3,026,300 | - | +95.41% | - | - |
| 01/20 | 510 | 644 | 476 | 500 | -1.19% | 4,532,300 | - | +78.39% | - | - |
| 01/19 | 483 | 506 | 470 | 506 | +17.42% | 1,138,920 | - | +87.92% | - | - |
| 01/18 | 431 | 431 | 431 | 431 | +21.1% | 31,280 | - | +66.86% | - | - |
| 01/17 | 356 | 356 | 356 | 356 | +16.37% | 39,500 | - | +42.2% | - | - |
| 01/14 | 310 | 318 | 298 | 306 | -3.78% | 849,420 | - | +25.2% | - | - |
| 01/13 | 273 | 323 | 269 | 318 | +16.51% | 1,862,940 | - | +31.74% | - | - |
| 01/12 | 271 | 276 | 261 | 273 | +2.06% | 272,100 | - | +14.5% | - | - |
| 01/11 | 272 | 279 | 262 | 267 | -3.26% | 302,340 | - | +13.14% | - | - |
| 01/07 | 258 | 276 | 248 | 276 | +8.24% | 453,300 | - | +17.95% | - | - |
| 01/06 | 274 | 275 | 255 | 255 | -6.25% | 425,840 | - | +9.44% | - | - |
| 01/05 | 262 | 282 | 261 | 272 | +2.06% | 772,760 | - | +17.24% | - | - |
| 01/04 | 242 | 275 | 242 | 267 | +5.13% | 1,113,640 | - | +15.87% | - | - |
| 2010 |
| 12/30 | 257 | 265 | 239 | 254 | -3.24% | 1,335,200 | - | +11.18% | - | - |
