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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 77 | 80 | 77 | 80 | 0% | 6,300 | 12億5126万 | -6.12% | - | 1.14 |
| 03/30 | 77 | 80 | 76 | 80 | 0% | 8,000 | - | -7.21% | - | - |
| 03/29 | 75 | 80 | 75 | 80 | -0.25% | 3,500 | - | -7.21% | - | - |
| 03/28 | 80 | 80 | 78 | 80 | +0.5% | 18,100 | - | -6.98% | - | - |
| 03/25 | 83 | 83 | 79 | 80 | -0.75% | 5,000 | - | -8.51% | - | - |
| 03/24 | 82 | 82 | 79 | 80 | -3.14% | 19,600 | - | -7.82% | - | - |
| 03/23 | 82 | 84 | 80 | 83 | +0.49% | 26,000 | - | -5.91% | - | - |
| 03/22 | 81 | 86 | 81 | 82 | +1.85% | 48,900 | - | -6.36% | - | - |
| 03/18 | 80 | 81 | 76 | 81 | +2.41% | 31,400 | - | -8.07% | - | - |
| 03/17 | 72 | 79 | 72 | 79 | -1.74% | 13,800 | - | -11.24% | - | - |
| 03/16 | 70 | 81 | 70 | 80 | +8.21% | 16,200 | - | -9.66% | - | - |
| 03/15 | 75 | 81 | 74 | 74 | -16.8% | 40,900 | - | -17.44% | - | - |
| 03/14 | 76 | 89 | 76 | 89 | -1.87% | 54,700 | - | -0.78% | - | - |
| 03/11 | 86 | 91 | 85 | 91 | -0.55% | 12,300 | - | +1.11% | - | - |
| 03/10 | 92 | 92 | 90 | 92 | -1.61% | 19,900 | - | +1.67% | - | - |
| 03/09 | 93 | 94 | 91 | 93 | +1.64% | 44,100 | - | +3.33% | - | - |
| 03/08 | 91 | 92 | 90 | 92 | +1.1% | 11,400 | - | +1.67% | - | - |
| 03/07 | 90 | 91 | 89 | 91 | +0.11% | 13,500 | - | +0.56% | - | - |
| 03/04 | 92 | 93 | 89 | 90 | -1.2% | 13,400 | - | +0.44% | - | - |
| 03/03 | 89 | 92 | 88 | 92 | +2.81% | 37,200 | - | +1.67% | - | - |
| 03/02 | 88 | 89 | 87 | 89 | 0% | 16,400 | - | -1.11% | - | - |
| 03/01 | 89 | 90 | 87 | 89 | 0% | 20,500 | - | -1.11% | - | - |
| 02/28 | 89 | 89 | 86 | 89 | +0.11% | 12,200 | - | -1.11% | - | - |
| 02/25 | 88 | 89 | 85 | 89 | +2.18% | 9,600 | - | -1.22% | - | - |
| 02/24 | 88 | 88 | 86 | 87 | -2.58% | 17,500 | - | -3.33% | - | - |
| 02/23 | 88 | 90 | 86 | 89 | -0.11% | 14,300 | - | -0.78% | - | - |
| 02/22 | 90 | 92 | 88 | 89 | -1.87% | 15,800 | - | -0.67% | - | - |
| 02/21 | 91 | 92 | 88 | 91 | +1.79% | 31,500 | - | +1.22% | - | - |
| 02/18 | 89 | 90 | 88 | 90 | -0.33% | 10,500 | - | -0.56% | - | - |
| 02/17 | 88 | 91 | 88 | 90 | -0.22% | 15,700 | - | -0.22% | - | - |
| 02/16 | 90 | 91 | 88 | 90 | -0.99% | 22,500 | - | -1.1% | - | - |
| 02/15 | 90 | 91 | 89 | 91 | -0.11% | 5,600 | - | -0.11% | - | - |
| 02/14 | 91 | 91 | 89 | 91 | +0.44% | 19,600 | - | 0% | - | - |
| 02/10 | 89 | 91 | 89 | 91 | +0.11% | 8,800 | - | -0.44% | - | - |
| 02/09 | 89 | 91 | 89 | 91 | +0.11% | 7,400 | - | -0.55% | - | - |
| 02/08 | 90 | 91 | 88 | 90 | +0.67% | 14,600 | - | -0.66% | - | - |
| 02/07 | 90 | 90 | 88 | 90 | 0% | 20,600 | - | -1.32% | - | - |
| 02/04 | 91 | 91 | 88 | 90 | -0.88% | 3,100 | - | -1.32% | - | - |
| 02/03 | 91 | 91 | 88 | 91 | +0.89% | 5,100 | - | -0.44% | - | - |
| 02/02 | 89 | 90 | 86 | 90 | +1.47% | 13,200 | - | -1.32% | - | - |
| 02/01 | 89 | 90 | 85 | 89 | -1.45% | 19,500 | - | -2.75% | - | - |
| 01/31 | 91 | 91 | 86 | 90 | +2.05% | 9,700 | - | -1.32% | - | - |
| 01/28 | 89 | 91 | 86 | 88 | -3.61% | 38,500 | - | -3.3% | - | - |
| 01/27 | 92 | 92 | 89 | 91 | +1.44% | 17,500 | - | +1.44% | - | - |
| 01/26 | 89 | 92 | 89 | 90 | -1.96% | 5,800 | - | 0% | - | - |
| 01/25 | 89 | 92 | 87 | 92 | +4.44% | 19,300 | - | +2% | - | - |
| 01/24 | 86 | 88 | 85 | 88 | +1.03% | 13,500 | - | -1.24% | - | - |
| 01/21 | 91 | 92 | 84 | 87 | -4.4% | 57,400 | - | -2.25% | - | - |
| 01/20 | 90 | 92 | 89 | 91 | -1.09% | 21,200 | - | +2.25% | - | - |
| 01/19 | 91 | 92 | 89 | 92 | +0.33% | 33,300 | - | +3.37% | - | - |
| 01/18 | 91 | 92 | 89 | 92 | -1.19% | 16,500 | - | +4.2% | - | - |
| 01/17 | 93 | 93 | 90 | 93 | 0% | 22,300 | - | +5.45% | - | - |
| 01/14 | 92 | 93 | 92 | 93 | +0.87% | 12,800 | - | +6.67% | - | - |
| 01/13 | 91 | 93 | 91 | 92 | -0.97% | 25,000 | - | +5.75% | - | - |
| 01/12 | 92 | 94 | 91 | 93 | +0.87% | 65,000 | - | +8.02% | - | - |
| 01/11 | 92 | 96 | 91 | 92 | -2.64% | 40,300 | - | +7.09% | - | - |
| 01/07 | 94 | 95 | 93 | 95 | -0.11% | 15,000 | - | +11.29% | - | - |
| 01/06 | 92 | 95 | 91 | 95 | +1.83% | 19,900 | - | +11.41% | - | - |
| 01/05 | 94 | 94 | 90 | 93 | +0.54% | 35,300 | - | +10.71% | - | - |
| 01/04 | 86 | 95 | 86 | 93 | +5.71% | 66,300 | - | +10.12% | - | - |
| 2010 |
| 12/30 | 88 | 89 | 85 | 88 | -1.46% | 39,000 | - | +5.42% | - | - |
| 12/29 | 89 | 92 | 88 | 89 | -3.37% | 40,500 | - | +6.99% | - | - |
| 12/28 | 92 | 93 | 87 | 92 | +1.1% | 22,900 | - | +10.72% | - | - |
| 12/27 | 87 | 93 | 86 | 91 | +6.94% | 63,800 | - | +10.85% | - | - |
| 12/24 | 88 | 88 | 84 | 85 | -1.16% | 14,700 | - | +4.94% | - | - |
| 12/22 | 86 | 89 | 86 | 86 | -2.27% | 20,700 | - | +6.17% | - | - |
| 12/21 | 85 | 89 | 84 | 88 | +4.51% | 29,200 | - | +8.64% | - | - |
| 12/20 | 82 | 88 | 82 | 84 | +0.96% | 45,600 | - | +5.25% | - | - |
| 12/17 | 82 | 83 | 81 | 83 | +1.58% | 20,200 | - | +4.25% | - | - |
| 12/16 | 82 | 84 | 81 | 82 | -0.24% | 26,700 | - | +2.62% | - | - |
| 12/15 | 82 | 83 | 81 | 82 | +0.73% | 32,800 | - | +2.88% | - | - |
| 12/14 | 85 | 85 | 82 | 82 | -1.57% | 10,700 | - | +3.42% | - | - |
| 12/13 | 82 | 83 | 80 | 83 | +2.47% | 40,100 | - | +5.06% | - | - |
| 12/10 | 80 | 81 | 80 | 81 | 0% | 6,300 | - | +2.53% | - | - |
| 12/09 | 82 | 82 | 80 | 81 | -0.25% | 9,200 | - | +3.85% | - | - |
| 12/08 | 81 | 82 | 80 | 81 | +0.62% | 15,200 | - | +4.1% | - | - |
| 12/07 | 82 | 82 | 80 | 81 | 0% | 13,200 | - | +4.81% | - | - |
| 12/06 | 80 | 81 | 79 | 81 | +0.5% | 28,700 | - | +4.81% | - | - |
| 12/03 | 78 | 82 | 78 | 80 | +1.65% | 10,400 | - | +5.66% | - | - |
| 12/02 | 77 | 81 | 77 | 79 | +0.38% | 17,300 | - | +3.95% | - | - |
| 12/01 | 78 | 79 | 77 | 79 | +0.13% | 12,600 | - | +3.55% | - | - |
| 11/30 | 81 | 81 | 78 | 79 | -1.63% | 8,800 | - | +3.42% | - | - |
| 11/29 | 82 | 82 | 78 | 80 | -1.48% | 27,900 | - | +5.13% | - | - |
| 11/26 | 84 | 85 | 80 | 81 | -4.48% | 24,300 | - | +8.13% | - | - |
| 11/25 | 82 | 87 | 81 | 85 | +4.17% | 50,600 | - | +13.2% | - | - |
| 11/24 | 78 | 82 | 78 | 82 | +3.95% | 43,900 | - | +8.67% | - | - |
| 11/22 | 79 | 79 | 77 | 78 | +2.22% | 12,700 | - | +4.53% | - | - |
| 11/19 | 77 | 83 | 77 | 77 | +0.26% | 46,500 | - | +2.27% | - | - |
| 11/18 | 76 | 78 | 75 | 77 | -1.8% | 18,300 | - | +2% | - | - |
| 11/17 | 78 | 78 | 76 | 78 | -0.76% | 5,900 | - | +3.87% | - | - |
| 11/16 | 77 | 80 | 74 | 79 | -0.63% | 19,800 | - | +4.67% | - | - |
| 11/15 | 77 | 79 | 77 | 79 | -0.63% | 10,800 | - | +5.33% | - | - |
| 11/12 | 78 | 80 | 77 | 80 | -2.45% | 10,000 | - | +6% | - | - |
| 11/11 | 74 | 83 | 73 | 82 | +8.67% | 54,000 | - | +8.67% | - | - |
| 11/10 | 73 | 75 | 72 | 75 | +5.63% | 13,600 | - | -1.32% | - | - |
| 11/09 | 71 | 74 | 71 | 71 | -3.92% | 11,800 | - | -6.58% | - | - |
| 11/08 | 72 | 74 | 71 | 74 | +3.36% | 7,100 | - | -4.03% | - | - |
| 11/05 | 69 | 72 | 69 | 72 | +2.14% | 4,000 | - | -7.14% | - | - |
| 11/04 | 68 | 70 | 68 | 70 | +2.19% | 5,600 | - | -10.26% | - | - |
| 11/02 | 69 | 72 | 68 | 69 | -0.72% | 9,400 | - | -13.29% | - | - |
