株価チャート
2010/11/01~2011/03/31
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 |
---|
2014 | 1/1, 株式分割 1→200 |
2011 |
03/31 | 90 | 91 | 90 | 90 | -0.33% | 4,200 | 25億8450万 | +6.61% | 168.43 | 3.55 |
03/30 | 88 | 92 | 88 | 90 | -0.17% | 9,400 | - | +8.25% | - | - |
03/29 | 90 | 90 | 87 | 90 | +0.56% | 14,600 | - | +8.43% | - | - |
03/28 | 97 | 97 | 90 | 90 | -2.72% | 14,200 | - | +7.83% | - | - |
03/25 | 87 | 92 | 87 | 92 | +5.14% | 4,400 | - | +12.2% | - | - |
03/24 | 89 | 89 | 85 | 88 | -2.78% | 7,600 | - | +6.71% | - | - |
03/23 | 90 | 92 | 89 | 90 | 0% | 1,800 | - | +9.76% | - | - |
03/22 | 90 | 94 | 90 | 90 | +4.05% | 3,400 | - | +11.11% | - | - |
03/18 | 79 | 87 | 79 | 87 | +6.2% | 3,600 | - | +6.79% | - | - |
03/17 | 78 | 81 | 76 | 81 | -7.44% | 18,800 | - | +1.81% | - | - |
03/16 | 75 | 88 | 75 | 88 | +17.33% | 33,000 | - | +10% | - | - |
03/15 | 75 | 85 | 67 | 75 | -9.64% | 72,600 | - | -6.25% | - | - |
03/14 | 75 | 85 | 74 | 83 | -1.66% | 49,800 | - | +3.75% | - | - |
03/11 | 84 | 84 | 84 | 84 | +1.69% | 200 | - | +5.5% | - | - |
03/10 | 83 | 84 | 82 | 83 | -0.6% | 21,000 | - | +3.75% | - | - |
03/09 | 83 | 85 | 82 | 84 | +1.21% | 31,400 | - | +5.7% | - | - |
03/08 | 82 | 84 | 80 | 83 | +0.3% | 15,400 | - | +4.43% | - | - |
03/07 | 82 | 82 | 78 | 82 | +2.81% | 14,600 | - | +4.11% | - | - |
03/04 | 79 | 81 | 76 | 80 | +5.61% | 11,000 | - | +2.56% | - | - |
03/03 | 75 | 77 | 75 | 76 | +4.48% | 8,000 | - | -2.88% | - | - |
03/02 | 80 | 80 | 73 | 73 | -9.38% | 16,400 | - | -7.05% | - | - |
03/01 | 79 | 81 | 77 | 80 | 0% | 6,400 | - | +2.56% | - | - |
02/28 | 82 | 82 | 76 | 80 | +2.56% | 12,800 | - | +2.56% | - | - |
02/25 | 78 | 78 | 78 | 78 | +0.65% | 800 | - | +1.3% | - | - |
02/24 | 81 | 81 | 77 | 78 | -3.13% | 6,400 | - | +0.65% | - | - |
02/22 | 80 | 80 | 80 | 80 | -2.44% | 1,400 | - | +3.9% | - | - |
02/21 | 83 | 83 | 82 | 82 | -0.61% | 2,400 | - | +6.49% | - | - |
02/18 | 79 | 83 | 77 | 83 | +3.13% | 11,200 | - | +7.14% | - | - |
02/17 | 78 | 83 | 78 | 80 | 0% | 56,800 | - | +3.9% | - | - |
02/16 | 78 | 80 | 77 | 80 | 0% | 22,400 | - | +5.26% | - | - |
02/15 | 81 | 81 | 80 | 80 | +4.58% | 800 | - | +5.26% | - | - |
02/14 | 79 | 80 | 76 | 77 | -3.71% | 17,800 | - | +2% | - | - |
02/10 | 80 | 84 | 78 | 79 | -0.63% | 57,400 | - | +5.93% | - | - |
02/09 | 83 | 83 | 79 | 80 | -3.09% | 6,800 | - | +6.6% | - | - |
02/08 | 76 | 83 | 76 | 83 | +5.16% | 8,400 | - | +11.49% | - | - |
02/07 | 78 | 79 | 77 | 78 | +0.58% | 7,000 | - | +6.01% | - | - |
02/04 | 76 | 78 | 76 | 78 | +0.65% | 6,000 | - | +6.85% | - | - |
02/03 | 78 | 78 | 78 | 78 | 0% | 1,200 | - | +6.16% | - | - |
02/02 | 80 | 80 | 75 | 78 | 0% | 19,800 | - | +6.16% | - | - |
02/01 | 73 | 82 | 73 | 78 | +8.92% | 22,400 | - | +7.64% | - | - |
01/31 | 73 | 73 | 71 | 71 | -3.85% | 11,200 | - | -1.18% | - | - |
01/28 | 75 | 75 | 73 | 74 | -2.82% | 2,400 | - | +2.78% | - | - |
01/27 | 78 | 78 | 72 | 76 | -1.68% | 11,400 | - | +5.76% | - | - |
01/26 | 74 | 83 | 73 | 77 | +9.47% | 24,800 | - | +7.57% | - | - |
01/25 | 72 | 73 | 71 | 71 | -1.05% | 3,000 | - | -1.74% | - | - |
01/24 | 70 | 72 | 70 | 72 | +1.27% | 2,000 | - | -0.69% | - | - |
01/21 | 71 | 74 | 71 | 71 | -1.26% | 4,400 | - | -1.94% | - | - |
01/20 | 71 | 72 | 71 | 72 | +0.28% | 400 | - | -0.69% | - | - |
01/19 | 71 | 71 | 71 | 71 | +0.07% | 2,200 | - | -0.97% | - | - |
01/18 | 75 | 77 | 71 | 71 | -6.74% | 6,400 | - | -1.04% | - | - |
01/17 | 77 | 78 | 75 | 76 | -5.68% | 17,000 | - | +6.11% | - | - |
01/14 | 81 | 82 | 76 | 81 | -1.82% | 33,600 | - | +14.08% | - | - |
01/13 | 70 | 83 | 70 | 83 | +22.22% | 66,400 | - | +17.86% | - | - |
01/12 | 66 | 68 | 65 | 68 | +0.6% | 3,000 | - | -3.57% | - | - |
01/11 | 68 | 68 | 67 | 67 | -4.28% | 8,800 | - | -2.75% | - | - |
01/07 | 73 | 73 | 70 | 70 | -3.31% | 11,000 | - | +1.59% | - | - |
01/06 | 72 | 74 | 72 | 73 | +3.57% | 8,200 | - | +5.07% | - | - |
01/05 | 70 | 70 | 70 | 70 | 0% | 2,600 | - | +1.45% | - | - |
01/04 | 75 | 75 | 69 | 70 | -4.11% | 8,000 | - | +2.94% | - | - |
2010 |
12/30 | 70 | 74 | 70 | 73 | +4.29% | 3,200 | - | +7.35% | - | - |
12/29 | 67 | 70 | 66 | 70 | +1.38% | 5,400 | - | +2.94% | - | - |
12/28 | 70 | 72 | 69 | 69 | -4.76% | 2,400 | - | +1.54% | - | - |
12/27 | 68 | 73 | 68 | 73 | +7.41% | 8,200 | - | +6.62% | - | - |
12/24 | 69 | 69 | 68 | 68 | 0% | 3,000 | - | -0.74% | - | - |
12/22 | 68 | 71 | 67 | 68 | -0.74% | 10,400 | - | -0.74% | - | - |
12/21 | 73 | 73 | 65 | 68 | -6.85% | 19,400 | - | 0% | - | - |
12/20 | 70 | 73 | 69 | 73 | +4.21% | 3,800 | - | +7.35% | - | - |
12/17 | 70 | 73 | 70 | 70 | -4.04% | 8,200 | - | +3.01% | - | - |
12/16 | 75 | 75 | 73 | 73 | +0.69% | 2,400 | - | +7.35% | - | - |
12/15 | 74 | 74 | 72 | 73 | +2.11% | 8,000 | - | +8.21% | - | - |
12/14 | 73 | 75 | 71 | 71 | -2.07% | 10,400 | - | +5.97% | - | - |
12/13 | 79 | 80 | 71 | 73 | -5.23% | 26,600 | - | +9.85% | - | - |
12/10 | 75 | 77 | 67 | 77 | -0.97% | 84,000 | - | +15.91% | - | - |
12/09 | 67 | 77 | 67 | 77 | +24.1% | 75,800 | - | +18.85% | - | - |
12/08 | 65 | 75 | 62 | 62 | 0% | 23,200 | - | -4.23% | - | - |
12/07 | 62 | 62 | 62 | 62 | 0% | 200 | - | -4.23% | - | - |
12/06 | 65 | 65 | 62 | 62 | -1.58% | 10,000 | - | -4.23% | - | - |
12/03 | 64 | 64 | 62 | 63 | -0.86% | 32,200 | - | -2.69% | - | - |
12/02 | 65 | 65 | 64 | 64 | +2.49% | 800 | - | -1.85% | - | - |
12/01 | 62 | 62 | 62 | 62 | -0.48% | 2,200 | - | -4.23% | - | - |
11/30 | 63 | 63 | 63 | 63 | -3.77% | 1,000 | - | -3.77% | - | - |
11/29 | 65 | 65 | 65 | 65 | 0% | 1,200 | - | 0% | - | - |
11/26 | 71 | 73 | 63 | 65 | -3.7% | 21,200 | - | 0% | - | - |
11/25 | 68 | 68 | 65 | 68 | -2.88% | 15,200 | - | +3.85% | - | - |
11/24 | 70 | 70 | 70 | 70 | -2.52% | 200 | - | +6.92% | - | - |
11/22 | 70 | 71 | 70 | 71 | -0.28% | 1,400 | - | +9.69% | - | - |
11/19 | 73 | 73 | 70 | 72 | -3.05% | 2,800 | - | +10% | - | - |
11/18 | 64 | 74 | 64 | 74 | +13.46% | 2,600 | - | +13.46% | - | - |
11/17 | 65 | 65 | 65 | 65 | -3.7% | 10,200 | - | 0% | - | - |
11/16 | 68 | 68 | 68 | 68 | 0% | 10,200 | - | +3.85% | - | - |
11/15 | 68 | 68 | 68 | 68 | -3.78% | 1,000 | - | +3.85% | - | - |
11/12 | 66 | 72 | 66 | 70 | +6.13% | 4,200 | - | +7.92% | - | - |
11/11 | 53 | 68 | 53 | 66 | +21.4% | 10,800 | - | +1.69% | - | - |
11/10 | 53 | 56 | 53 | 54 | -1.8% | 23,600 | - | -16.23% | - | - |
11/09 | 58 | 58 | 54 | 55 | -7.43% | 15,400 | - | -15.98% | - | - |
11/08 | 60 | 60 | 60 | 60 | -0.33% | 600 | - | -9.24% | - | - |
11/05 | 60 | 60 | 60 | 60 | -0.41% | 1,000 | - | -10.3% | - | - |
11/04 | 65 | 66 | 60 | 60 | -8.56% | 3,600 | - | -11.25% | - | - |
11/02 | 66 | 66 | 66 | 66 | +1.54% | 400 | - | -2.94% | - | - |
11/01 | 65 | 65 | 65 | 65 | 0% | 600 | - | -5.8% | - | - |