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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 320 | 333 | 320 | 332 | +4.08% | 52,000 | 34億2594万 | -10.82% | 18.08 | 1.93 |
| 03/30 | 314 | 320 | 314 | 319 | +2% | 24,800 | - | -15.45% | - | - |
| 03/29 | 306 | 319 | 302 | 313 | +0.81% | 26,400 | - | -18.41% | - | - |
| 03/28 | 323 | 323 | 310 | 310 | -3.88% | 42,400 | - | -20.51% | - | - |
| 03/25 | 336 | 336 | 320 | 323 | -3.95% | 71,200 | - | -18.77% | - | - |
| 03/24 | 345 | 345 | 330 | 336 | -3.73% | 52,000 | - | -16.69% | - | - |
| 03/23 | 356 | 363 | 339 | 349 | -2.48% | 115,200 | - | -14.73% | - | - |
| 03/22 | 376 | 376 | 355 | 358 | +3.66% | 212,000 | - | -13.83% | - | - |
| 03/18 | 315 | 345 | 314 | 345 | +22.12% | 344,000 | - | -17.66% | - | - |
| 03/17 | 241 | 294 | 241 | 283 | +4.15% | 204,000 | - | -33.37% | - | - |
| 03/16 | 244 | 284 | 239 | 271 | +8.5% | 368,800 | - | -37.06% | - | - |
| 03/15 | 250 | 258 | 250 | 250 | -20% | 188,000 | - | -43.18% | - | - |
| 03/14 | 313 | 336 | 313 | 313 | -21.88% | 312,000 | - | -30.56% | - | - |
| 03/11 | 402 | 410 | 400 | 400 | -4.48% | 49,600 | - | -12.47% | - | - |
| 03/10 | 419 | 419 | 403 | 419 | -0.15% | 61,600 | - | -8.97% | - | - |
| 03/09 | 435 | 435 | 416 | 419 | -3.87% | 75,200 | - | -9.62% | - | - |
| 03/08 | 433 | 436 | 431 | 436 | +1.01% | 12,000 | - | -6.38% | - | - |
| 03/07 | 445 | 445 | 431 | 432 | -2.68% | 48,000 | - | -7.72% | - | - |
| 03/04 | 456 | 460 | 444 | 444 | +0.42% | 63,200 | - | -5.79% | - | - |
| 03/03 | 438 | 448 | 438 | 442 | -0.28% | 30,400 | - | -6.78% | - | - |
| 03/02 | 444 | 448 | 440 | 443 | -1.66% | 20,800 | - | -7.1% | - | - |
| 03/01 | 448 | 456 | 448 | 451 | +1.55% | 52,800 | - | -6.12% | - | - |
| 02/28 | 434 | 444 | 430 | 444 | +2.31% | 25,600 | - | -8.13% | - | - |
| 02/25 | 431 | 438 | 429 | 434 | -1.28% | 51,200 | - | -10.57% | - | - |
| 02/24 | 461 | 461 | 438 | 439 | -5.26% | 99,200 | - | -10.33% | - | - |
| 02/23 | 463 | 473 | 461 | 464 | -1.33% | 37,600 | - | -6.31% | - | - |
| 02/22 | 483 | 485 | 464 | 470 | -2.72% | 60,000 | - | -5.81% | - | - |
| 02/21 | 481 | 484 | 475 | 483 | +0.91% | 37,600 | - | -4.14% | - | - |
| 02/18 | 478 | 483 | 478 | 479 | +0.66% | 37,600 | - | -5.76% | - | - |
| 02/17 | 489 | 489 | 476 | 476 | -2.19% | 60,000 | - | -7.1% | - | - |
| 02/16 | 494 | 494 | 475 | 486 | -0.89% | 112,000 | - | -5.58% | - | - |
| 02/15 | 463 | 493 | 459 | 491 | +6.37% | 188,800 | - | -5.47% | - | - |
| 02/14 | 464 | 464 | 453 | 461 | -1.34% | 75,200 | - | -11.64% | - | - |
| 02/10 | 463 | 471 | 461 | 468 | +0.4% | 64,000 | - | -11.29% | - | - |
| 02/09 | 490 | 490 | 464 | 466 | -4.49% | 120,000 | - | -12.48% | - | - |
| 02/08 | 493 | 493 | 488 | 488 | -1.02% | 60,000 | - | -9.22% | - | - |
| 02/07 | 497 | 499 | 483 | 493 | -0.13% | 65,600 | - | -8.29% | - | - |
| 02/04 | 499 | 499 | 488 | 493 | +0.13% | 47,200 | - | -8.17% | - | - |
| 02/03 | 500 | 500 | 493 | 493 | -0.76% | 20,000 | - | -8.12% | - | - |
| 02/02 | 499 | 505 | 494 | 496 | +1.4% | 63,200 | - | -7.42% | - | - |
| 02/01 | 488 | 499 | 482 | 489 | +0.26% | 58,400 | - | -8.7% | - | - |
| 01/31 | 481 | 500 | 477 | 488 | -1.39% | 66,400 | - | -9.27% | - | - |
| 01/28 | 502 | 503 | 490 | 495 | -3.41% | 128,000 | - | -8.33% | - | - |
| 01/27 | 524 | 524 | 510 | 513 | -2.26% | 115,200 | - | -5.27% | - | - |
| 01/26 | 525 | 527 | 506 | 524 | 0% | 85,600 | - | -3.25% | - | - |
| 01/25 | 518 | 533 | 516 | 524 | +2.57% | 148,000 | - | -3.25% | - | - |
| 01/24 | 509 | 529 | 506 | 511 | +0.49% | 130,400 | - | -5.5% | - | - |
| 01/21 | 544 | 544 | 489 | 509 | -6.86% | 351,200 | - | -6.31% | - | - |
| 01/20 | 559 | 559 | 546 | 546 | -3.74% | 221,600 | - | +0.78% | - | - |
| 01/19 | 573 | 574 | 564 | 568 | -0.44% | 116,000 | - | +5.88% | - | - |
| 01/18 | 585 | 588 | 567 | 570 | -2.98% | 277,600 | - | +7.95% | - | - |
| 01/17 | 593 | 618 | 578 | 588 | +0.53% | 1,021,600 | - | +13.2% | - | - |
| 01/14 | 581 | 595 | 573 | 584 | +1.63% | 420,800 | - | +14.58% | - | - |
| 01/13 | 568 | 586 | 560 | 575 | +2.11% | 297,600 | - | +14.77% | - | - |
| 01/12 | 575 | 578 | 560 | 563 | -0.99% | 232,000 | - | +14.22% | - | - |
| 01/11 | 566 | 597 | 558 | 569 | -1.09% | 588,000 | - | +17.27% | - | - |
| 01/07 | 583 | 599 | 557 | 575 | -1.08% | 737,600 | - | +20.55% | - | - |
| 01/06 | 621 | 621 | 578 | 581 | -4.32% | 744,000 | - | +23.93% | - | - |
| 01/05 | 598 | 623 | 589 | 608 | +5.88% | 1,861,600 | - | +32.07% | - | - |
| 01/04 | 500 | 574 | 495 | 574 | +17.99% | 1,233,600 | - | +27.5% | - | - |
| 2010 |
| 12/30 | 499 | 499 | 479 | 486 | -1.77% | 160,800 | - | +10.01% | - | - |
| 12/29 | 480 | 500 | 479 | 495 | +2.19% | 149,600 | - | +13.53% | - | - |
| 12/28 | 483 | 509 | 465 | 484 | -0.51% | 425,600 | - | +12.38% | - | - |
| 12/27 | 502 | 511 | 479 | 487 | -3.71% | 320,800 | - | +14.56% | - | - |
| 12/24 | 526 | 526 | 503 | 506 | -4.15% | 253,600 | - | +20.67% | - | - |
| 12/22 | 527 | 548 | 519 | 528 | +0.36% | 426,400 | - | +28.03% | - | - |
| 12/21 | 547 | 550 | 525 | 526 | -1.64% | 433,600 | - | +29.78% | - | - |
| 12/20 | 532 | 560 | 523 | 534 | +2.15% | 760,000 | - | +34.6% | - | - |
| 12/17 | 527 | 543 | 508 | 523 | -2.33% | 449,600 | - | +34.13% | - | - |
| 12/16 | 508 | 546 | 500 | 536 | +7.39% | 1,105,600 | - | +39.85% | - | - |
| 12/15 | 574 | 574 | 495 | 499 | -12.31% | 1,843,200 | - | +33% | - | - |
| 12/14 | 516 | 569 | 516 | 569 | +18.03% | 2,791,200 | - | +54.55% | - | - |
| 12/13 | 416 | 482 | 406 | 482 | +22.19% | 1,867,200 | - | +34.6% | - | - |
| 12/10 | 354 | 401 | 350 | 394 | +10.31% | 400,000 | - | +11.41% | - | - |
| 12/09 | 365 | 365 | 358 | 358 | -1.38% | 28,800 | - | +1.27% | - | - |
| 12/08 | 360 | 369 | 356 | 363 | +0.87% | 45,600 | - | +2.69% | - | - |
| 12/07 | 358 | 360 | 356 | 359 | +0.38% | 44,800 | - | +1.52% | - | - |
| 12/06 | 363 | 366 | 356 | 358 | -1.41% | 85,600 | - | +0.85% | - | - |
| 12/03 | 373 | 373 | 363 | 363 | -2.19% | 57,600 | - | +1.72% | - | - |
| 12/02 | 379 | 380 | 370 | 371 | -0.5% | 84,800 | - | +3.7% | - | - |
| 12/01 | 364 | 374 | 363 | 373 | +2.58% | 84,000 | - | +3.65% | - | - |
| 11/30 | 370 | 370 | 360 | 364 | +1.54% | 120,000 | - | +0.76% | - | - |
| 11/29 | 354 | 363 | 353 | 358 | -0.66% | 68,000 | - | -0.76% | - | - |
| 11/26 | 379 | 382 | 355 | 361 | -1.6% | 156,000 | - | -0.38% | - | - |
| 11/25 | 359 | 371 | 356 | 367 | +3.06% | 116,000 | - | +1.24% | - | - |
| 11/24 | 348 | 361 | 340 | 356 | +0.78% | 128,000 | - | -1.76% | - | - |
| 11/22 | 339 | 353 | 339 | 353 | +5.34% | 92,000 | - | -2.79% | - | - |
| 11/19 | 334 | 339 | 334 | 335 | +0.37% | 46,400 | - | -7.71% | - | - |
| 11/18 | 338 | 341 | 331 | 334 | -0.41% | 80,000 | - | -8.56% | - | - |
| 11/17 | 344 | 344 | 333 | 335 | -3.18% | 75,200 | - | -8.69% | - | - |
| 11/16 | 343 | 351 | 343 | 346 | +0.87% | 25,600 | - | -6.2% | - | - |
| 11/15 | 354 | 354 | 341 | 343 | -3% | 54,400 | - | -7.51% | - | - |
| 11/12 | 352 | 354 | 342 | 354 | +1.62% | 67,200 | - | -5.16% | - | - |
| 11/11 | 334 | 349 | 334 | 348 | +4.9% | 84,000 | - | -7.17% | - | - |
| 11/10 | 325 | 337 | 325 | 332 | +2.08% | 108,000 | - | -11.97% | - | - |
| 11/09 | 325 | 331 | 321 | 325 | -0.04% | 121,600 | - | -14.22% | - | - |
| 11/08 | 314 | 327 | 313 | 325 | -12.15% | 507,200 | - | -14.86% | - | - |
| 11/05 | 375 | 375 | 368 | 370 | +0.41% | 32,000 | - | -4.33% | - | - |
| 11/04 | 369 | 375 | 367 | 369 | -1.5% | 59,200 | - | -4.96% | - | - |
| 11/02 | 380 | 380 | 365 | 374 | +0.1% | 64,800 | - | -4.01% | - | - |
