株価チャート
2010/06/16～2011/03/31
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 | 9/1, 株式分割 1→3 |
| 2013 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 36 | 38 | 36 | 38 | +15.25% | 4,800 | 5億1194万 | +9.76% | 1.61 | 0.63 |
| 03/30 | 34 | 34 | 33 | 33 | +2.04% | 3,600 | - | -1.96% | - | - |
| 03/29 | 37 | 37 | 33 | 33 | -7.98% | 4,800 | - | -3.92% | - | - |
| 03/28 | 34 | 36 | 34 | 36 | +3.4% | 3,600 | - | +4.41% | - | - |
| 03/25 | 34 | 34 | 34 | 34 | 0% | 1,200 | - | +0.98% | - | - |
| 03/24 | 34 | 34 | 34 | 34 | 0% | 1,200 | - | +0.98% | - | - |
| 03/23 | 34 | 34 | 34 | 34 | 0% | 2,400 | - | +0.98% | - | - |
| 03/22 | 34 | 34 | 34 | 34 | +8.42% | 2,400 | - | +0.98% | - | - |
| 03/18 | 32 | 32 | 32 | 32 | +13.43% | 1,200 | - | -6.86% | - | - |
| 03/15 | 27 | 28 | 26 | 28 | -12.99% | 24,000 | - | -17.89% | - | - |
| 03/14 | 33 | 33 | 32 | 32 | -14.82% | 19,200 | - | -5.64% | - | - |
| 03/10 | 38 | 38 | 38 | 38 | -9.6% | 3,600 | - | +7.62% | - | - |
| 03/08 | 41 | 42 | 41 | 42 | +13.64% | 7,200 | - | +19.05% | - | - |
| 03/07 | 37 | 37 | 37 | 37 | +6.8% | 1,200 | - | +7.84% | - | - |
| 03/04 | 34 | 34 | 34 | 34 | -6.36% | 1,200 | - | +0.98% | - | - |
| 03/03 | 37 | 37 | 37 | 37 | 0% | 4,800 | - | +7.84% | - | - |
| 02/28 | 37 | 37 | 35 | 37 | 0% | 10,800 | - | +7.84% | - | - |
| 02/25 | 37 | 37 | 37 | 37 | 0% | 1,200 | - | +7.84% | - | - |
| 02/24 | 37 | 37 | 37 | 37 | +10% | 3,600 | - | +11.11% | - | - |
| 02/23 | 33 | 33 | 33 | 33 | 0% | 10,800 | - | +1.01% | - | - |
| 02/22 | 33 | 35 | 33 | 33 | 0% | 8,400 | - | +1.01% | - | - |
| 02/17 | 33 | 33 | 33 | 33 | 0% | 1,200 | - | +1.01% | - | - |
| 02/15 | 33 | 33 | 33 | 33 | +4.44% | 1,200 | - | +1.01% | - | - |
| 02/14 | 32 | 32 | 32 | 32 | -4.25% | 6,000 | - | -3.28% | - | - |
| 02/10 | 33 | 33 | 32 | 33 | 0% | 10,800 | - | +1.01% | - | - |
| 02/09 | 33 | 33 | 33 | 33 | +3.09% | 1,200 | - | +1.01% | - | - |
| 02/07 | 32 | 32 | 32 | 32 | -3% | 2,400 | - | -2.02% | - | - |
| 02/04 | 33 | 33 | 33 | 33 | 0% | 1,200 | - | +1.01% | - | - |
| 02/03 | 33 | 33 | 33 | 33 | 0% | 3,600 | - | +1.01% | - | - |
| 02/02 | 33 | 33 | 33 | 33 | +2.56% | 8,400 | - | +1.01% | - | - |
| 02/01 | 33 | 33 | 33 | 33 | -1.52% | 1,200 | - | -1.52% | - | - |
| 01/31 | 34 | 34 | 33 | 33 | -4.58% | 2,400 | - | 0% | - | - |
| 01/27 | 35 | 35 | 35 | 35 | +7.51% | 8,400 | - | +4.8% | - | - |
| 01/25 | 33 | 33 | 32 | 32 | -10.23% | 3,600 | - | -2.53% | - | - |
| 01/21 | 36 | 36 | 36 | 36 | 0% | 1,200 | - | +8.59% | - | - |
| 01/20 | 36 | 36 | 36 | 36 | +2.38% | 1,200 | - | +8.59% | - | - |
| 01/19 | 35 | 35 | 35 | 35 | 0% | 3,600 | - | +9.38% | - | - |
| 01/18 | 33 | 35 | 33 | 35 | +5.53% | 9,600 | - | +9.38% | - | - |
| 01/17 | 33 | 33 | 33 | 33 | +4.74% | 4,800 | - | +3.65% | - | - |
| 01/14 | 32 | 32 | 32 | 32 | +1.88% | 10,800 | - | -1.04% | - | - |
| 01/13 | 32 | 32 | 31 | 31 | -1.84% | 7,200 | - | -2.86% | - | - |
| 01/12 | 32 | 32 | 32 | 32 | -0.78% | 6,000 | - | -1.04% | - | - |
| 01/11 | 32 | 32 | 32 | 32 | -1.79% | 1,200 | - | -0.26% | - | - |
| 01/06 | 33 | 33 | 33 | 33 | +2.63% | 1,200 | - | +1.56% | - | - |
| 01/04 | 31 | 32 | 31 | 32 | -1.04% | 15,600 | - | -1.04% | - | - |
| 2010 |
| 12/30 | 32 | 32 | 32 | 32 | +2.4% | 2,400 | - | 0% | - | - |
| 12/29 | 30 | 31 | 30 | 31 | +2.18% | 4,800 | - | -2.34% | - | - |
| 12/28 | 31 | 31 | 31 | 31 | +3.67% | 2,400 | - | -4.43% | - | - |
| 12/27 | 29 | 30 | 29 | 30 | -3.01% | 34,800 | - | -7.81% | - | - |
| 12/24 | 30 | 31 | 29 | 30 | -5.19% | 12,000 | - | -7.83% | - | - |
| 12/22 | 33 | 33 | 32 | 32 | -0.26% | 8,400 | - | -2.78% | - | - |
| 12/21 | 32 | 32 | 32 | 32 | -1.78% | 7,200 | - | -2.53% | - | - |
| 12/20 | 33 | 33 | 33 | 33 | -5.3% | 10,800 | - | -0.76% | - | - |
| 12/16 | 33 | 35 | 33 | 35 | +7.79% | 8,400 | - | +1.72% | - | - |
| 12/15 | 32 | 32 | 32 | 32 | -3.02% | 4,800 | - | -5.64% | - | - |
| 12/14 | 33 | 34 | 33 | 33 | -3.17% | 13,200 | - | -2.7% | - | - |
| 12/13 | 32 | 34 | 32 | 34 | +2.5% | 10,800 | - | +0.49% | - | - |
| 12/09 | 33 | 33 | 33 | 33 | +3.9% | 4,800 | - | -1.96% | - | - |
| 12/08 | 32 | 32 | 32 | 32 | -3.75% | 1,200 | - | -5.64% | - | - |
| 12/07 | 33 | 33 | 33 | 33 | +2.56% | 2,400 | - | -1.96% | - | - |
| 11/30 | 33 | 33 | 33 | 33 | -2.5% | 1,200 | - | -7.14% | - | - |
| 11/25 | 32 | 33 | 32 | 33 | +7.53% | 6,000 | - | -4.76% | - | - |
| 11/24 | 31 | 31 | 31 | 31 | -7% | 1,200 | - | -11.43% | - | - |
| 11/11 | 32 | 33 | 32 | 33 | +5.26% | 8,400 | - | -4.76% | - | - |
| 11/09 | 32 | 32 | 32 | 32 | +2.7% | 2,400 | - | -9.52% | - | - |
| 11/08 | 31 | 31 | 31 | 31 | +3.06% | 2,400 | - | -14.35% | - | - |
| 11/05 | 30 | 30 | 30 | 30 | +0.14% | 4,800 | - | -16.9% | - | - |
| 11/04 | 30 | 30 | 30 | 30 | -5.41% | 2,400 | - | -19.26% | - | - |
| 10/26 | 32 | 32 | 32 | 32 | +0.13% | 1,200 | - | -14.64% | - | - |
| 10/25 | 32 | 32 | 32 | 32 | +0.13% | 1,200 | - | -17% | - | - |
| 10/22 | 32 | 32 | 32 | 32 | -8.36% | 6,000 | - | -19.23% | - | - |
| 10/21 | 34 | 34 | 34 | 34 | -4.07% | 2,400 | - | -14.06% | - | - |
| 10/20 | 35 | 36 | 35 | 36 | -2.27% | 13,200 | - | -12.6% | - | - |
| 10/13 | 37 | 37 | 37 | 37 | -8.33% | 7,200 | - | -14.73% | - | - |
| 10/12 | 40 | 40 | 40 | 40 | 0% | 1,200 | - | -9.09% | - | - |
| 10/08 | 38 | 40 | 38 | 40 | +5.26% | 7,200 | - | -9.09% | - | - |
| 10/07 | 35 | 38 | 35 | 38 | +1.11% | 6,000 | - | -15.56% | - | - |
| 10/06 | 38 | 38 | 38 | 38 | +0.22% | 3,600 | - | -18.3% | - | - |
| 10/01 | 36 | 38 | 36 | 38 | +4.29% | 6,000 | - | -20.21% | - | - |
| 09/29 | 36 | 36 | 36 | 36 | +0.12% | 1,200 | - | -25.09% | - | - |
| 09/27 | 36 | 36 | 36 | 36 | +0.12% | 1,200 | - | -28.17% | - | - |
| 09/24 | 36 | 36 | 36 | 36 | -4.33% | 2,400 | - | -29.66% | - | - |
| 09/22 | 36 | 38 | 36 | 38 | +3.93% | 2,400 | - | -29.25% | - | - |
| 09/21 | 36 | 36 | 36 | 36 | +0.12% | 1,200 | - | -33.18% | - | - |
| 09/15 | 36 | 36 | 36 | 36 | 0% | 1,200 | - | -35.64% | - | - |
| 09/09 | 36 | 36 | 36 | 36 | +0.12% | 1,200 | - | -36.77% | - | - |
| 09/08 | 35 | 36 | 32 | 36 | +2.61% | 10,800 | - | -37.93% | - | - |
| 09/07 | 37 | 37 | 35 | 35 | -14.26% | 19,200 | - | -41.53% | - | - |
| 08/24 | 41 | 41 | 41 | 41 | +0.1% | 1,200 | - | -32.92% | - | - |
| 08/19 | 41 | 41 | 41 | 41 | +0.1% | 3,600 | - | -34.07% | - | - |
| 08/16 | 41 | 41 | 41 | 41 | -5.77% | 1,200 | - | -35.19% | - | - |
| 08/02 | 43 | 43 | 43 | 43 | -0.19% | 3,600 | - | -32.29% | - | - |
| 07/27 | 43 | 43 | 43 | 43 | -13.17% | 3,600 | - | -33.21% | - | - |
| 07/09 | 55 | 55 | 50 | 50 | -8.4% | 2,400 | - | -24.24% | - | - |
| 07/05 | 55 | 55 | 55 | 55 | -14.94% | 1,200 | - | -18.53% | - | - |
| 06/24 | 64 | 64 | 64 | 64 | -5.87% | 2,400 | - | -4.23% | - | - |
| 06/21 | 68 | 68 | 68 | 68 | -0.12% | 1,200 | - | +1.74% | - | - |
| 06/18 | 68 | 68 | 68 | 68 | +15.35% | 1,200 | - | +1.87% | - | - |
| 06/17 | 59 | 59 | 59 | 59 | +3.65% | 3,600 | - | -11.69% | - | - |
| 06/16 | 57 | 57 | 57 | 57 | +4.58% | 1,200 | - | -14.8% | - | - |
