株価チャート
2010/09/30~2011/02/28
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 | 9/1, 株式分割 1→3 |
2011 |
02/28 | 30 | 30 | 29 | 29 | -2.57% | 72,000 | 81億1686万 | -7.99% | 7.82 | 1.57 |
02/25 | 31 | 31 | 29 | 30 | -2.86% | 201,600 | - | -5.56% | - | - |
02/24 | 30 | 31 | 29 | 31 | -0.36% | 255,600 | - | -2.78% | - | - |
02/23 | 32 | 32 | 31 | 31 | -3.27% | 226,800 | - | -2.43% | - | - |
02/22 | 32 | 32 | 32 | 32 | -0.34% | 156,600 | - | +0.87% | - | - |
02/21 | 32 | 32 | 32 | 32 | +0.69% | 365,400 | - | +1.22% | - | - |
02/18 | 32 | 32 | 32 | 32 | -0.86% | 145,800 | - | +0.52% | - | - |
02/17 | 33 | 33 | 32 | 32 | +0.52% | 174,600 | - | +1.39% | - | - |
02/16 | 32 | 33 | 32 | 32 | +1.04% | 131,400 | - | +0.87% | - | - |
02/15 | 32 | 32 | 31 | 32 | +0.88% | 90,000 | - | -0.17% | - | - |
02/14 | 31 | 32 | 31 | 32 | +0.35% | 154,800 | - | -1.04% | - | - |
02/10 | 31 | 32 | 31 | 32 | +0.35% | 63,000 | - | -1.39% | - | - |
02/09 | 31 | 32 | 31 | 31 | +1.07% | 84,600 | - | -1.74% | - | - |
02/08 | 31 | 32 | 31 | 31 | -1.23% | 167,400 | - | -2.78% | - | - |
02/07 | 32 | 32 | 31 | 32 | -1.39% | 201,600 | - | +1.61% | - | - |
02/04 | 31 | 33 | 31 | 32 | +1.77% | 165,600 | - | +3.05% | - | - |
02/03 | 32 | 33 | 31 | 31 | -2.59% | 124,200 | - | +1.25% | - | - |
02/02 | 33 | 33 | 31 | 32 | -1.69% | 208,800 | - | +3.94% | - | - |
02/01 | 31 | 33 | 30 | 33 | +6.69% | 280,800 | - | +9.26% | - | - |
01/31 | 31 | 31 | 30 | 31 | -3.99% | 275,400 | - | +2.41% | - | - |
01/28 | 32 | 32 | 32 | 32 | -2.37% | 124,200 | - | +6.67% | - | - |
01/27 | 32 | 33 | 32 | 33 | -1.34% | 235,800 | - | +9.26% | - | - |
01/26 | 34 | 34 | 33 | 33 | -2.61% | 104,400 | - | +14.56% | - | - |
01/25 | 33 | 34 | 33 | 34 | +0.66% | 228,600 | - | +17.62% | - | - |
01/24 | 34 | 34 | 33 | 34 | -0.33% | 252,000 | - | +16.86% | - | - |
01/21 | 34 | 34 | 33 | 34 | -0.65% | 304,200 | - | +21.43% | - | - |
01/20 | 34 | 34 | 33 | 34 | +0.16% | 167,400 | - | +22.22% | - | - |
01/19 | 33 | 34 | 33 | 34 | +3.89% | 322,200 | - | +22.02% | - | - |
01/18 | 32 | 33 | 32 | 33 | +1.2% | 181,800 | - | +21.81% | - | - |
01/17 | 32 | 33 | 32 | 33 | 0% | 502,200 | - | +20.37% | - | - |
01/14 | 33 | 33 | 31 | 33 | +0.86% | 622,800 | - | +20.37% | - | - |
01/13 | 30 | 32 | 30 | 32 | +7.81% | 496,800 | - | +23.93% | - | - |
01/12 | 30 | 30 | 28 | 30 | +1.51% | 235,800 | - | +14.96% | - | - |
01/11 | 29 | 29 | 28 | 29 | +6% | 271,800 | - | +13.25% | - | - |
01/07 | 27 | 28 | 27 | 28 | +2.88% | 88,200 | - | +11.11% | - | - |
01/06 | 27 | 27 | 27 | 27 | +1.04% | 55,800 | - | +8% | - | - |
01/05 | 26 | 27 | 26 | 27 | +0.42% | 88,200 | - | +6.89% | - | - |
01/04 | 26 | 27 | 26 | 27 | +2.35% | 41,400 | - | +6.44% | - | - |
2010 |
12/30 | 26 | 26 | 26 | 26 | -1.47% | 28,800 | - | +4% | - | - |
12/29 | 26 | 27 | 26 | 26 | +1.06% | 70,200 | - | +5.56% | - | - |
12/28 | 26 | 26 | 26 | 26 | +2.17% | 50,400 | - | +8.8% | - | - |
12/27 | 26 | 26 | 26 | 26 | -2.13% | 81,000 | - | +6.48% | - | - |
12/24 | 26 | 26 | 25 | 26 | +1.08% | 75,600 | - | +8.8% | - | - |
12/22 | 26 | 26 | 25 | 26 | +1.97% | 138,600 | - | +7.64% | - | - |
12/21 | 26 | 26 | 25 | 25 | -1.94% | 122,400 | - | +5.56% | - | - |
12/20 | 26 | 26 | 25 | 26 | +1.09% | 59,400 | - | +7.64% | - | - |
12/17 | 25 | 26 | 25 | 26 | 0% | 30,600 | - | +6.48% | - | - |
12/16 | 26 | 26 | 25 | 26 | -1.5% | 149,400 | - | +11.11% | - | - |
12/15 | 26 | 26 | 26 | 26 | 0% | 34,200 | - | +12.8% | - | - |
12/14 | 26 | 26 | 25 | 26 | +3.09% | 39,600 | - | +12.8% | - | - |
12/13 | 26 | 26 | 25 | 25 | 0% | 37,800 | - | +9.42% | - | - |
12/10 | 25 | 25 | 25 | 25 | +0.67% | 108,000 | - | +9.42% | - | - |
12/09 | 25 | 26 | 25 | 25 | +2.74% | 90,000 | - | +8.7% | - | - |
12/08 | 24 | 26 | 23 | 24 | +2.58% | 205,200 | - | +5.8% | - | - |
12/07 | 23 | 24 | 23 | 24 | +2.15% | 37,800 | - | +7.83% | - | - |
12/06 | 23 | 24 | 23 | 23 | -0.71% | 48,600 | - | +5.56% | - | - |
12/03 | 23 | 24 | 23 | 23 | +0.48% | 50,400 | - | +6.31% | - | - |
12/02 | 23 | 23 | 23 | 23 | +1.95% | 48,600 | - | +5.81% | - | - |
12/01 | 22 | 23 | 22 | 23 | +1.99% | 39,600 | - | +3.79% | - | - |
11/30 | 23 | 23 | 22 | 22 | -2.18% | 106,200 | - | +1.77% | - | - |
11/29 | 23 | 23 | 23 | 23 | +1.73% | 81,000 | - | +4.04% | - | - |
11/26 | 22 | 23 | 22 | 23 | +0.25% | 81,000 | - | +2.27% | - | - |
11/25 | 22 | 22 | 22 | 22 | +0.25% | 30,600 | - | +2.02% | - | - |
11/24 | 22 | 22 | 22 | 22 | -0.49% | 16,200 | - | +1.77% | - | - |
11/22 | 22 | 23 | 22 | 23 | +1% | 48,600 | - | +2.27% | - | - |
11/19 | 22 | 22 | 22 | 22 | -0.5% | 86,400 | - | +1.26% | - | - |
11/18 | 22 | 22 | 22 | 22 | +1% | 77,400 | - | +1.77% | - | - |
11/17 | 22 | 22 | 22 | 22 | -0.5% | 18,000 | - | +0.76% | - | - |
11/16 | 22 | 22 | 22 | 22 | +0.5% | 25,200 | - | +1.26% | - | - |
11/15 | 22 | 22 | 22 | 22 | -0.5% | 23,400 | - | +0.76% | - | - |
11/12 | 22 | 22 | 22 | 22 | +1.26% | 7,200 | - | +1.26% | - | - |
11/11 | 22 | 22 | 22 | 22 | +1.54% | 12,600 | - | 0% | - | - |
11/10 | 22 | 22 | 22 | 22 | -2.99% | 108,000 | - | -1.52% | - | - |
11/09 | 22 | 22 | 22 | 22 | +1.52% | 16,200 | - | +1.52% | - | - |
11/08 | 23 | 23 | 21 | 22 | -2.22% | 100,800 | - | 0% | - | - |
11/05 | 22 | 23 | 22 | 23 | +1.76% | 5,400 | - | +2.27% | - | - |
11/04 | 22 | 22 | 22 | 22 | -0.5% | 90,000 | - | +0.51% | - | - |
11/02 | 22 | 22 | 22 | 22 | -0.5% | 54,000 | - | +1.01% | - | - |
11/01 | 23 | 23 | 22 | 22 | +0.5% | 3,600 | - | +1.52% | - | - |
10/29 | 22 | 23 | 22 | 22 | +0.5% | 14,400 | - | +1.01% | - | - |
10/28 | 23 | 23 | 22 | 22 | -3.4% | 68,400 | - | +0.51% | - | - |
10/27 | 22 | 23 | 22 | 23 | +3.26% | 18,000 | - | +4.04% | - | - |
10/26 | 22 | 22 | 22 | 22 | -0.25% | 7,200 | - | +0.76% | - | - |
10/25 | 23 | 23 | 22 | 22 | -3.15% | 82,800 | - | +1.01% | - | - |
10/22 | 23 | 23 | 23 | 23 | -1.67% | 5,400 | - | +4.29% | - | - |
10/21 | 23 | 23 | 23 | 23 | +2.19% | 59,400 | - | +6.06% | - | - |
10/20 | 23 | 23 | 22 | 23 | +1.99% | 37,800 | - | +3.79% | - | - |
10/19 | 23 | 23 | 22 | 22 | -3.13% | 46,800 | - | +1.77% | - | - |
10/18 | 22 | 23 | 22 | 23 | +5.58% | 176,400 | - | +5.05% | - | - |
10/15 | 22 | 22 | 22 | 22 | +0.51% | 59,400 | - | -0.51% | - | - |
10/14 | 22 | 22 | 22 | 22 | -0.76% | 57,600 | - | -1.01% | - | - |
10/13 | 22 | 22 | 22 | 22 | -1.25% | 32,400 | - | -0.25% | - | - |
10/12 | 22 | 22 | 22 | 22 | +3.63% | 10,800 | - | +1.01% | - | - |
10/08 | 22 | 22 | 21 | 21 | -2.53% | 25,200 | - | -2.53% | - | - |
10/07 | 22 | 22 | 22 | 22 | -0.75% | 1,800 | - | 0% | - | - |
10/06 | 21 | 22 | 21 | 22 | +2.31% | 7,200 | - | +0.76% | - | - |
10/05 | 21 | 22 | 21 | 22 | +0.78% | 12,600 | - | -1.52% | - | - |
10/04 | 22 | 22 | 21 | 22 | -2.03% | 48,600 | - | -2.27% | - | - |
10/01 | 23 | 23 | 22 | 22 | -5.5% | 84,600 | - | -0.25% | - | - |
09/30 | 23 | 23 | 23 | 23 | -0.48% | 12,600 | - | +5.56% | - | - |