株価チャート
2010/01/07～2011/04/07
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→200 |
| 2011 |
| 04/07 | 38 | 38 | 38 | 38 | -14.81% | 600 | - | -8.73% | - | - |
| 04/01 | 45 | 45 | 45 | 45 | 0% | 600 | - | +7.14% | - | - |
| 03/22 | 35 | 45 | 35 | 45 | +22.73% | 1,800 | - | +7.14% | - | - |
| 03/17 | 37 | 37 | 37 | 37 | +2.33% | 600 | - | -12.7% | - | - |
| 03/16 | 38 | 38 | 36 | 36 | -10.42% | 2,400 | - | -14.68% | - | - |
| 03/15 | 43 | 43 | 40 | 40 | -9.43% | 1,200 | - | -4.76% | - | - |
| 03/14 | 44 | 44 | 44 | 44 | -4.74% | 600 | - | +5.16% | - | - |
| 03/10 | 46 | 46 | 46 | 46 | +4.98% | 1,200 | - | +10.4% | - | - |
| 03/07 | 44 | 44 | 44 | 44 | 0% | 600 | - | +5.16% | - | - |
| 03/04 | 44 | 44 | 44 | 44 | -1.85% | 600 | - | +5.16% | - | - |
| 03/02 | 45 | 45 | 45 | 45 | +0.75% | 1,200 | - | +9.76% | - | - |
| 03/01 | 45 | 45 | 45 | 45 | +3.08% | 1,200 | - | +8.94% | - | - |
| 02/18 | 43 | 43 | 43 | 43 | -0.95% | 600 | - | +5.69% | - | - |
| 02/10 | 44 | 44 | 44 | 44 | +5% | 600 | - | +6.71% | - | - |
| 02/09 | 42 | 42 | 42 | 42 | +0.04% | 1,800 | - | +1.63% | - | - |
| 02/08 | 42 | 42 | 42 | 42 | +4.13% | 2,400 | - | -0.83% | - | - |
| 02/04 | 40 | 40 | 40 | 40 | 0% | 600 | - | -4.76% | - | - |
| 01/24 | 40 | 40 | 40 | 40 | +2.04% | 1,200 | - | -4.76% | - | - |
| 01/21 | 39 | 39 | 39 | 39 | -0.13% | 600 | - | -6.67% | - | - |
| 01/18 | 40 | 40 | 39 | 39 | -1.88% | 3,000 | - | -6.55% | - | - |
| 01/17 | 40 | 40 | 40 | 40 | 0% | 600 | - | -6.98% | - | - |
| 01/13 | 40 | 40 | 40 | 40 | -6.61% | 4,200 | - | -6.98% | - | - |
| 01/11 | 43 | 43 | 43 | 43 | -0.08% | 600 | - | -0.39% | - | - |
| 01/07 | 43 | 43 | 43 | 43 | +4.98% | 1,800 | - | -2.58% | - | - |
| 2010 |
| 12/29 | 39 | 41 | 39 | 41 | -2% | 2,400 | - | -7.2% | - | - |
| 12/27 | 39 | 42 | 39 | 42 | +4.17% | 4,200 | - | -5.3% | - | - |
| 12/24 | 40 | 40 | 40 | 40 | -4% | 600 | - | -9.09% | - | - |
| 12/20 | 42 | 42 | 42 | 42 | +4.17% | 3,000 | - | -5.3% | - | - |
| 12/16 | 40 | 40 | 40 | 40 | 0% | 5,400 | - | -9.09% | - | - |
| 12/15 | 40 | 40 | 40 | 40 | -4% | 3,000 | - | -9.09% | - | - |
| 12/14 | 42 | 42 | 42 | 42 | 0% | 7,200 | - | -5.3% | - | - |
| 12/13 | 42 | 42 | 42 | 42 | -4.76% | 5,400 | - | -5.3% | - | - |
| 12/10 | 44 | 44 | 44 | 44 | +5% | 1,200 | - | -0.57% | - | - |
| 12/02 | 42 | 42 | 42 | 42 | +4.17% | 1,800 | - | -5.3% | - | - |
| 11/30 | 40 | 40 | 40 | 40 | -0.46% | 1,200 | - | -11.11% | - | - |
| 11/29 | 40 | 40 | 40 | 40 | +0.46% | 3,600 | - | -10.7% | - | - |
| 11/22 | 40 | 40 | 40 | 40 | -17.24% | 10,800 | - | -11.11% | - | - |
| 11/19 | 48 | 48 | 48 | 48 | +0.35% | 600 | - | +7.41% | - | - |
| 11/17 | 48 | 48 | 48 | 48 | +1.4% | 1,200 | - | +7.04% | - | - |
| 11/16 | 48 | 48 | 48 | 48 | +1.79% | 1,200 | - | +5.56% | - | - |
| 11/12 | 47 | 47 | 47 | 47 | +9.38% | 600 | - | +3.7% | - | - |
| 11/10 | 43 | 43 | 43 | 43 | +4.96% | 2,400 | - | -5.19% | - | - |
| 11/08 | 41 | 41 | 41 | 41 | -9.3% | 600 | - | -9.67% | - | - |
| 10/28 | 45 | 45 | 45 | 45 | -8.51% | 1,200 | - | -0.41% | - | - |
| 10/19 | 49 | 49 | 49 | 49 | -1.77% | 600 | - | +8.85% | - | - |
| 10/08 | 50 | 50 | 50 | 50 | +4.98% | 600 | - | +10.81% | - | - |
| 09/27 | 48 | 48 | 48 | 48 | +1.79% | 1,200 | - | +5.56% | - | - |
| 09/10 | 47 | 47 | 47 | 47 | +2.19% | 1,200 | - | +3.7% | - | - |
| 08/26 | 43 | 46 | 43 | 46 | +14.17% | 7,200 | - | -0.72% | - | - |
| 08/25 | 40 | 40 | 40 | 40 | -7.69% | 1,800 | - | -13.04% | - | - |
| 08/18 | 43 | 43 | 43 | 43 | +1.33% | 600 | - | -7.8% | - | - |
| 08/11 | 43 | 43 | 43 | 43 | 0% | 600 | - | -10.9% | - | - |
| 08/10 | 48 | 48 | 43 | 43 | -6.01% | 5,400 | - | -10.9% | - | - |
| 08/04 | 46 | 46 | 46 | 46 | +3.76% | 600 | - | -7.14% | - | - |
| 08/02 | 44 | 44 | 44 | 44 | -1.64% | 1,800 | - | -12.3% | - | - |
| 07/27 | 44 | 45 | 44 | 45 | +3.36% | 1,800 | - | -10.83% | - | - |
| 07/26 | 45 | 45 | 43 | 43 | 0% | 1,800 | - | -15.42% | - | - |
| 07/23 | 46 | 46 | 43 | 43 | -7.17% | 2,400 | - | -18.62% | - | - |
| 07/09 | 46 | 46 | 46 | 46 | +3.72% | 1,200 | - | -13.95% | - | - |
| 07/08 | 43 | 45 | 43 | 45 | +4.19% | 2,400 | - | -17.04% | - | - |
| 06/29 | 44 | 44 | 43 | 43 | -4.44% | 7,200 | - | -21.82% | - | - |
| 06/25 | 45 | 45 | 45 | 45 | 0% | 1,800 | - | -19.64% | - | - |
| 06/23 | 46 | 46 | 45 | 45 | -8.47% | 16,200 | - | -19.64% | - | - |
| 06/14 | 49 | 49 | 49 | 49 | +2.22% | 600 | - | -13.74% | - | - |
| 06/10 | 48 | 48 | 48 | 48 | +4.95% | 1,200 | - | -15.61% | - | - |
| 06/08 | 46 | 46 | 46 | 46 | -3.51% | 1,200 | - | -20.98% | - | - |
| 06/03 | 48 | 48 | 48 | 48 | 0% | 600 | - | -18.1% | - | - |
| 06/02 | 50 | 50 | 48 | 48 | +3.64% | 6,600 | - | -18.1% | - | - |
| 06/01 | 46 | 46 | 46 | 46 | -3.51% | 6,600 | - | -22.32% | - | - |
| 05/31 | 50 | 50 | 48 | 48 | -3.39% | 6,600 | - | -19.49% | - | - |
| 05/28 | 49 | 49 | 49 | 49 | 0% | 6,000 | - | -16.67% | - | - |
| 05/20 | 49 | 49 | 49 | 49 | 0% | 600 | - | -16.67% | - | - |
| 05/19 | 49 | 49 | 49 | 49 | -17.6% | 5,400 | - | -16.67% | - | - |
| 05/11 | 60 | 60 | 60 | 60 | 0% | 600 | - | +1.13% | - | - |
| 05/10 | 60 | 60 | 60 | 60 | 0% | 1,200 | - | +1.13% | - | - |
| 05/07 | 56 | 60 | 56 | 60 | +1.99% | 1,800 | - | +1.13% | - | - |
| 04/30 | 59 | 59 | 59 | 59 | -0.28% | 600 | - | +0.86% | - | - |
| 04/28 | 60 | 60 | 59 | 59 | -12% | 3,600 | - | +1.15% | - | - |
| 04/21 | 63 | 67 | 63 | 67 | +4.17% | 1,200 | - | +16.96% | - | - |
| 04/14 | 64 | 64 | 64 | 64 | -7.25% | 2,400 | - | +14.29% | - | - |
| 04/09 | 69 | 69 | 69 | 69 | -2.59% | 600 | - | +25.45% | - | - |
| 04/01 | 62 | 71 | 62 | 71 | -0.93% | 1,200 | - | +28.79% | - | - |
| 03/30 | 72 | 72 | 72 | 72 | +12.89% | 600 | - | +32.41% | - | - |
| 03/29 | 63 | 63 | 63 | 63 | 0% | 600 | - | +19.5% | - | - |
| 03/25 | 63 | 63 | 63 | 63 | +14.8% | 600 | - | +21.79% | - | - |
| 03/24 | 55 | 55 | 55 | 55 | -14.47% | 600 | - | +6.09% | - | - |
| 03/18 | 65 | 65 | 65 | 65 | +0.26% | 600 | - | +24.04% | - | - |
| 03/17 | 57 | 64 | 57 | 64 | +10.92% | 1,800 | - | +26.14% | - | - |
| 03/15 | 58 | 58 | 58 | 58 | +6.91% | 600 | - | +13.73% | - | - |
| 03/10 | 54 | 54 | 54 | 54 | +5% | 1,200 | - | +6.37% | - | - |
| 03/08 | 52 | 52 | 52 | 52 | +2.31% | 600 | - | -0.64% | - | - |
| 03/01 | 50 | 51 | 50 | 51 | -16.07% | 3,600 | - | -2.88% | - | - |
| 02/22 | 57 | 60 | 57 | 60 | +6.49% | 4,800 | - | +15.71% | - | - |
| 02/15 | 57 | 57 | 57 | 57 | +21.07% | 1,200 | - | +8.65% | - | - |
| 02/12 | 47 | 47 | 47 | 47 | -15.15% | 1,800 | - | -11.95% | - | - |
| 02/10 | 51 | 55 | 51 | 55 | +7.14% | 15,000 | - | +3.77% | - | - |
| 02/02 | 51 | 51 | 51 | 51 | +11.59% | 4,200 | - | -4.94% | - | - |
| 01/13 | 46 | 46 | 46 | 46 | -18.34% | 1,200 | - | -14.81% | - | - |
| 01/08 | 50 | 56 | 50 | 56 | +14.58% | 1,800 | - | +2.42% | - | - |
| 01/07 | 49 | 49 | 43 | 49 | +16.6% | 4,800 | - | -10.61% | - | - |
