株価チャート
2010/12/21～2011/05/31
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 |
|---|
| 2021 | 6/1, 株式分割 1→2 |
| 2011 |
| 05/31 | 435 | 435 | 426 | 429 | -1.94% | 6,000 | 40億2359万 | -12.98% | 22.87 | 3.93 |
| 05/30 | 438 | 443 | 435 | 438 | +0.57% | 11,400 | - | -12.15% | - | - |
| 05/27 | 454 | 454 | 423 | 435 | -4.4% | 16,200 | - | -13.17% | - | - |
| 05/26 | 453 | 460 | 452 | 455 | -1.09% | 7,800 | - | -9.9% | - | - |
| 05/25 | 478 | 485 | 453 | 460 | -2.65% | 10,600 | - | -9.27% | - | - |
| 05/24 | 480 | 480 | 471 | 473 | -1.56% | 4,000 | - | -6.99% | - | - |
| 05/23 | 490 | 490 | 480 | 480 | -2.04% | 3,600 | - | -5.51% | - | - |
| 05/20 | 492 | 494 | 485 | 490 | -0.41% | 4,000 | - | -3.54% | - | - |
| 05/19 | 494 | 494 | 480 | 492 | +1.13% | 8,400 | - | -3.15% | - | - |
| 05/18 | 489 | 489 | 483 | 487 | +0.21% | 3,600 | - | -4.04% | - | - |
| 05/17 | 495 | 510 | 485 | 486 | -3.77% | 4,400 | - | -4.05% | - | - |
| 05/16 | 485 | 505 | 485 | 505 | +2.44% | 1,200 | - | -0.1% | - | - |
| 05/13 | 509 | 509 | 476 | 493 | -2.38% | 10,000 | - | -2.09% | - | - |
| 05/12 | 510 | 513 | 505 | 505 | -1.56% | 6,600 | - | +0.5% | - | - |
| 05/11 | 515 | 518 | 505 | 513 | -0.39% | 5,600 | - | +2.3% | - | - |
| 05/10 | 519 | 519 | 503 | 515 | -0.96% | 3,800 | - | +3.31% | - | - |
| 05/09 | 520 | 520 | 508 | 520 | +0.78% | 11,600 | - | +4.74% | - | - |
| 05/06 | 515 | 521 | 500 | 516 | -1.81% | 12,600 | - | +4.35% | - | - |
| 05/02 | 516 | 525 | 516 | 525 | +1.94% | 7,200 | - | +6.71% | - | - |
| 04/28 | 511 | 530 | 511 | 515 | +0.88% | 6,200 | - | +5.32% | - | - |
| 04/27 | 493 | 511 | 491 | 511 | +2.1% | 7,400 | - | +4.61% | - | - |
| 04/26 | 504 | 504 | 500 | 500 | -2.91% | 10,600 | - | +2.88% | - | - |
| 04/25 | 516 | 525 | 512 | 515 | -1.9% | 5,400 | - | +6.4% | - | - |
| 04/22 | 550 | 550 | 506 | 525 | -4.46% | 20,400 | - | +9.15% | - | - |
| 04/21 | 552 | 555 | 537 | 550 | +0.18% | 17,000 | - | +15.44% | - | - |
| 04/20 | 535 | 549 | 525 | 549 | +3.98% | 26,200 | - | +16.45% | - | - |
| 04/19 | 531 | 560 | 527 | 528 | +1.44% | 63,800 | - | +13.69% | - | - |
| 04/18 | 520 | 525 | 511 | 520 | +1.86% | 10,400 | - | +12.55% | - | - |
| 04/15 | 500 | 518 | 498 | 511 | +3.65% | 22,600 | - | +9.78% | - | - |
| 04/14 | 464 | 500 | 464 | 493 | +4.79% | 43,800 | - | +4.79% | - | - |
| 04/13 | 465 | 473 | 453 | 470 | +1.62% | 19,400 | - | -1.05% | - | - |
| 04/12 | 495 | 500 | 463 | 463 | -5.52% | 22,800 | - | -3.85% | - | - |
| 04/11 | 470 | 490 | 464 | 490 | +4.37% | 9,000 | - | +0.31% | - | - |
| 04/08 | 470 | 470 | 461 | 469 | -0.11% | 8,400 | - | -5.06% | - | - |
| 04/07 | 464 | 475 | 460 | 470 | +2.07% | 26,800 | - | -6.47% | - | - |
| 04/06 | 462 | 470 | 450 | 460 | -1.71% | 12,800 | - | -9.8% | - | - |
| 04/05 | 470 | 478 | 463 | 468 | +0.54% | 15,200 | - | -9.65% | - | - |
| 04/04 | 465 | 472 | 465 | 466 | +1.2% | 22,400 | - | -11.5% | - | - |
| 04/01 | 460 | 468 | 456 | 460 | +0.33% | 17,600 | - | -13.7% | - | - |
| 03/31 | 457 | 468 | 457 | 459 | +0.66% | 14,400 | - | -15.25% | - | - |
| 03/30 | 450 | 459 | 450 | 456 | -0.44% | 12,200 | - | -17.03% | - | - |
| 03/29 | 465 | 465 | 444 | 458 | -1.51% | 30,000 | - | -17.72% | - | - |
| 03/28 | 465 | 490 | 460 | 465 | -0.64% | 38,800 | - | -17.79% | - | - |
| 03/25 | 475 | 475 | 450 | 468 | -1.48% | 11,600 | - | -18.55% | - | - |
| 03/24 | 470 | 485 | 465 | 475 | +2.82% | 22,800 | - | -18.75% | - | - |
| 03/23 | 473 | 473 | 440 | 462 | -0.75% | 19,000 | - | -22.04% | - | - |
| 03/22 | 475 | 477 | 459 | 465 | +4.61% | 55,800 | - | -22.63% | - | - |
| 03/18 | 450 | 460 | 430 | 445 | +11.13% | 41,200 | - | -27.01% | - | - |
| 03/17 | 362 | 400 | 362 | 400 | -0.99% | 46,200 | - | -35.28% | - | - |
| 03/16 | 379 | 408 | 369 | 404 | +4.53% | 97,600 | - | -35.77% | - | - |
| 03/15 | 454 | 458 | 387 | 387 | -16.25% | 66,600 | - | -39.51% | - | - |
| 03/14 | 462 | 478 | 462 | 462 | -24.53% | 201,800 | - | -29% | - | - |
| 03/11 | 616 | 625 | 610 | 612 | -1.37% | 19,800 | - | -6.78% | - | - |
| 03/10 | 629 | 650 | 620 | 620 | -0.64% | 30,800 | - | -5.63% | - | - |
| 03/09 | 635 | 635 | 624 | 624 | -1.34% | 11,400 | - | -5.02% | - | - |
| 03/08 | 620 | 640 | 616 | 633 | +1.12% | 29,400 | - | -3.88% | - | - |
| 03/07 | 645 | 645 | 626 | 626 | -2.95% | 32,200 | - | -5.08% | - | - |
| 03/04 | 669 | 670 | 636 | 645 | -2.05% | 74,600 | - | -2.35% | - | - |
| 03/03 | 680 | 680 | 658 | 658 | -2.23% | 27,400 | - | -0.15% | - | - |
| 03/02 | 658 | 685 | 658 | 673 | +0.15% | 34,400 | - | +2.28% | - | - |
| 03/01 | 656 | 675 | 650 | 672 | +3.38% | 38,000 | - | +2.6% | - | - |
| 02/28 | 670 | 686 | 645 | 650 | -1.74% | 85,400 | - | -0.46% | - | - |
| 02/25 | 645 | 662 | 645 | 662 | +3.36% | 26,800 | - | +1.93% | - | - |
| 02/24 | 651 | 660 | 633 | 640 | -3.54% | 35,200 | - | -0.93% | - | - |
| 02/23 | 634 | 668 | 633 | 664 | +3.43% | 60,800 | - | +2.87% | - | - |
| 02/22 | 671 | 675 | 641 | 642 | -4.96% | 96,000 | - | -0.39% | - | - |
| 02/21 | 703 | 703 | 670 | 675 | -3.43% | 119,200 | - | +4.65% | - | - |
| 02/18 | 710 | 712 | 693 | 699 | -0.78% | 92,200 | - | +8.54% | - | - |
| 02/17 | 690 | 712 | 682 | 705 | +2.62% | 156,600 | - | +9.56% | - | - |
| 02/16 | 682 | 690 | 670 | 687 | +1.33% | 103,200 | - | +7.1% | - | - |
| 02/15 | 680 | 688 | 674 | 678 | +1.12% | 67,800 | - | +5.69% | - | - |
| 02/14 | 662 | 673 | 657 | 670 | +1.44% | 48,600 | - | +4.69% | - | - |
| 02/10 | 665 | 675 | 657 | 661 | -1.42% | 48,800 | - | +3.04% | - | - |
| 02/09 | 685 | 697 | 662 | 670 | -0.67% | 147,800 | - | +4.2% | - | - |
| 02/08 | 643 | 678 | 643 | 675 | +4.65% | 129,200 | - | +4.57% | - | - |
| 02/07 | 628 | 647 | 625 | 645 | +4.2% | 74,000 | - | -0.54% | - | - |
| 02/04 | 628 | 635 | 613 | 619 | -1.43% | 48,200 | - | -5.14% | - | - |
| 02/03 | 625 | 628 | 607 | 628 | +0.24% | 56,000 | - | -4.49% | - | - |
| 02/02 | 653 | 653 | 625 | 626 | -3.69% | 132,000 | - | -5.44% | - | - |
| 02/01 | 668 | 681 | 650 | 650 | -0.38% | 158,400 | - | -3.13% | - | - |
| 01/31 | 643 | 657 | 632 | 653 | -0.76% | 103,400 | - | -4.33% | - | - |
| 01/28 | 624 | 672 | 616 | 658 | +6.65% | 367,400 | - | -5.12% | - | - |
| 01/27 | 621 | 630 | 613 | 617 | -1.99% | 102,000 | - | - | - | - |
| 01/26 | 625 | 634 | 603 | 629 | +1.94% | 151,600 | - | - | - | - |
| 01/25 | 630 | 635 | 593 | 617 | +0.33% | 228,800 | - | - | - | - |
| 01/24 | 560 | 627 | 541 | 615 | +11.82% | 289,400 | - | - | - | - |
| 01/21 | 575 | 595 | 540 | 550 | -4.35% | 234,000 | - | - | - | - |
| 01/20 | 606 | 606 | 563 | 575 | -5.89% | 320,800 | - | - | - | - |
| 01/19 | 650 | 655 | 606 | 611 | -6.43% | 361,800 | - | - | - | - |
| 01/18 | 669 | 669 | 646 | 653 | -1.14% | 196,600 | - | - | - | - |
| 01/17 | 664 | 678 | 657 | 661 | +0.15% | 159,200 | - | - | - | - |
| 01/14 | 654 | 668 | 652 | 660 | +0.15% | 119,000 | - | - | - | - |
| 01/13 | 667 | 672 | 652 | 659 | -2.44% | 165,600 | - | - | - | - |
| 01/12 | 680 | 713 | 665 | 675 | -0.66% | 278,000 | - | - | - | - |
| 01/11 | 672 | 680 | 645 | 680 | +4.62% | 280,600 | - | - | - | - |
| 01/07 | 698 | 703 | 649 | 650 | -5.94% | 341,200 | - | - | - | - |
| 01/06 | 701 | 701 | 645 | 691 | -1.99% | 387,600 | - | - | - | - |
| 01/05 | 695 | 725 | 695 | 705 | -2.42% | 233,200 | - | - | - | - |
| 01/04 | 775 | 775 | 721 | 722 | -4.37% | 346,000 | - | - | - | - |
| 2010 |
| 12/30 | 775 | 782 | 748 | 755 | +1.14% | 281,000 | - | - | - | - |
| 12/29 | 749 | 782 | 740 | 747 | +1.56% | 302,800 | - | - | - | - |
| 12/28 | 721 | 808 | 690 | 735 | -2.78% | 903,600 | - | - | - | - |
| 12/27 | 865 | 865 | 754 | 756 | -12.09% | 767,800 | - | - | - | - |
| 12/24 | 890 | 909 | 850 | 860 | -6.78% | 711,600 | - | - | - | - |
| 12/22 | 912 | 995 | 891 | 923 | -0.22% | 2,951,600 | - | - | - | - |
| 12/21 | 875 | 925 | 840 | 925 | 0% | 4,181,600 | - | - | - | - |
