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 | 855 | 870 | 852 | 852 | -2.07% | 2,600 | 21億6629万 | -13.15% | - | 0.7 |
| 03/30 | 820 | 870 | 820 | 870 | +7.41% | 5,800 | - | -12.21% | - | - |
| 03/29 | 760 | 810 | 755 | 810 | +8% | 3,500 | - | -19.08% | - | - |
| 03/28 | 780 | 781 | 750 | 750 | -5.06% | 5,900 | - | -26.04% | - | - |
| 03/25 | 826 | 835 | 790 | 790 | -3.89% | 3,600 | - | -22.93% | - | - |
| 03/24 | 840 | 840 | 815 | 822 | -2.26% | 2,700 | - | -20.66% | - | - |
| 03/23 | 872 | 879 | 841 | 841 | -4.43% | 13,200 | - | -19.44% | - | - |
| 03/22 | 870 | 897 | 829 | 880 | +8.64% | 20,200 | - | -16.43% | - | - |
| 03/18 | 756 | 826 | 756 | 810 | +8.72% | 16,700 | - | -23.66% | - | - |
| 03/17 | 672 | 759 | 672 | 745 | +7.66% | 12,400 | - | -30.37% | - | - |
| 03/16 | 668 | 770 | 660 | 692 | -3.62% | 55,300 | - | -36.1% | - | - |
| 03/15 | 718 | 734 | 718 | 718 | -17.28% | 15,400 | - | -34.67% | - | - |
| 03/14 | 865 | 900 | 865 | 868 | -25.49% | 35,600 | - | -22.01% | - | - |
| 03/11 | 1,128 | 1,180 | 1,101 | 1,165 | +0.6% | 6,100 | - | +3.83% | - | - |
| 03/10 | 1,171 | 1,172 | 1,120 | 1,158 | -1.61% | 7,300 | - | +3.58% | - | - |
| 03/09 | 1,170 | 1,195 | 1,150 | 1,177 | +3.25% | 10,500 | - | +5.47% | - | - |
| 03/08 | 1,150 | 1,180 | 1,137 | 1,140 | -0.87% | 4,200 | - | +2.52% | - | - |
| 03/07 | 1,240 | 1,240 | 1,140 | 1,150 | -7.26% | 10,300 | - | +3.7% | - | - |
| 03/04 | 1,260 | 1,270 | 1,224 | 1,240 | 0% | 7,600 | - | +11.81% | - | - |
| 03/03 | 1,239 | 1,280 | 1,212 | 1,240 | +2.56% | 12,400 | - | +12.22% | - | - |
| 03/02 | 1,223 | 1,245 | 1,189 | 1,209 | -3.13% | 15,600 | - | +9.71% | - | - |
| 03/01 | 1,199 | 1,269 | 1,181 | 1,248 | +6.58% | 29,600 | - | +13.66% | - | - |
| 02/28 | 1,130 | 1,182 | 1,128 | 1,171 | +6.45% | 12,800 | - | +7.33% | - | - |
| 02/25 | 1,099 | 1,110 | 1,070 | 1,100 | +2.33% | 3,500 | - | +1.2% | - | - |
| 02/24 | 1,110 | 1,110 | 1,070 | 1,075 | -3.59% | 3,700 | - | -1.29% | - | - |
| 02/23 | 1,080 | 1,139 | 1,053 | 1,115 | -0.45% | 10,800 | - | +1.83% | - | - |
| 02/22 | 1,142 | 1,180 | 1,100 | 1,120 | +0.09% | 15,400 | - | +1.91% | - | - |
| 02/21 | 1,040 | 1,147 | 1,036 | 1,119 | +8.12% | 11,700 | - | +1.36% | - | - |
| 02/18 | 1,050 | 1,050 | 1,035 | 1,035 | -1.43% | 5,000 | - | -6.76% | - | - |
| 02/17 | 1,042 | 1,050 | 1,040 | 1,050 | +0.77% | 2,000 | - | -6.33% | - | - |
| 02/16 | 1,043 | 1,050 | 1,041 | 1,042 | -2.16% | 2,500 | - | -7.62% | - | - |
| 02/15 | 1,053 | 1,075 | 1,046 | 1,065 | +0.09% | 2,600 | - | -6.25% | - | - |
| 02/14 | 1,052 | 1,069 | 1,040 | 1,064 | +1.82% | 11,300 | - | -6.99% | - | - |
| 02/10 | 1,063 | 1,100 | 1,040 | 1,045 | -1.69% | 6,500 | - | -9.29% | - | - |
| 02/09 | 1,093 | 1,128 | 1,060 | 1,063 | -2.39% | 6,700 | - | -8.36% | - | - |
| 02/08 | 1,100 | 1,100 | 1,080 | 1,089 | +1.59% | 2,300 | - | -6.92% | - | - |
| 02/07 | 1,090 | 1,138 | 1,070 | 1,072 | -1.65% | 6,100 | - | -8.84% | - | - |
| 02/04 | 1,080 | 1,090 | 1,060 | 1,090 | +0.93% | 3,500 | - | -7.94% | - | - |
| 02/03 | 1,071 | 1,090 | 1,070 | 1,080 | -1.46% | 1,600 | - | -9.09% | - | - |
| 02/02 | 1,098 | 1,099 | 1,072 | 1,096 | +0.74% | 1,500 | - | -8.36% | - | - |
| 02/01 | 1,071 | 1,088 | 1,068 | 1,088 | +2.16% | 1,400 | - | -9.63% | - | - |
| 01/31 | 1,093 | 1,093 | 1,048 | 1,065 | -6.41% | 7,400 | - | -12.06% | - | - |
| 01/28 | 1,148 | 1,148 | 1,085 | 1,138 | -0.96% | 5,500 | - | -6.72% | - | - |
| 01/27 | 1,126 | 1,169 | 1,126 | 1,149 | -0.35% | 4,400 | - | -6.28% | - | - |
| 01/26 | 1,129 | 1,153 | 1,125 | 1,153 | +2.13% | 3,700 | - | -6.41% | - | - |
| 01/25 | 1,065 | 1,140 | 1,065 | 1,129 | +6.11% | 4,500 | - | -8.36% | - | - |
| 01/24 | 1,069 | 1,081 | 1,000 | 1,064 | -1.48% | 7,700 | - | -13.85% | - | - |
| 01/21 | 1,127 | 1,127 | 1,055 | 1,080 | -5.26% | 14,300 | - | -12.9% | - | - |
| 01/20 | 1,211 | 1,211 | 1,133 | 1,140 | -6.1% | 14,300 | - | -8.29% | - | - |
| 01/19 | 1,213 | 1,230 | 1,210 | 1,214 | -0.41% | 4,600 | - | -2.33% | - | - |
| 01/18 | 1,278 | 1,278 | 1,200 | 1,219 | -3.33% | 10,500 | - | -2.01% | - | - |
| 01/17 | 1,252 | 1,280 | 1,241 | 1,261 | +0.08% | 7,600 | - | +1.53% | - | - |
| 01/14 | 1,280 | 1,310 | 1,250 | 1,260 | -3.15% | 8,500 | - | +2.19% | - | - |
| 01/13 | 1,259 | 1,311 | 1,241 | 1,301 | +5.77% | 14,500 | - | +6.38% | - | - |
| 01/12 | 1,256 | 1,260 | 1,211 | 1,230 | -1.91% | 4,900 | - | +1.57% | - | - |
| 01/11 | 1,280 | 1,297 | 1,251 | 1,254 | +0.32% | 7,000 | - | +4.33% | - | - |
| 01/07 | 1,248 | 1,250 | 1,200 | 1,250 | -0.79% | 6,400 | - | +4.78% | - | - |
| 01/06 | 1,285 | 1,298 | 1,260 | 1,260 | -0.08% | 5,000 | - | +6.42% | - | - |
| 01/05 | 1,275 | 1,324 | 1,250 | 1,261 | -3% | 13,700 | - | +7.23% | - | - |
| 01/04 | 1,250 | 1,327 | 1,241 | 1,300 | +4.84% | 17,500 | - | +11.21% | - | - |
| 2010 |
| 12/30 | 1,258 | 1,258 | 1,212 | 1,240 | -2.36% | 6,200 | - | +6.62% | - | - |
| 12/29 | 1,196 | 1,327 | 1,196 | 1,270 | +6.19% | 24,400 | - | +10.15% | - | - |
| 12/28 | 1,275 | 1,279 | 1,196 | 1,196 | -5.83% | 13,300 | - | +4.73% | - | - |
| 12/27 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 4,400 | - | +12.09% | - | - |
| 12/24 | 1,271 | 1,320 | 1,268 | 1,300 | +1.56% | 10,700 | - | +15.97% | - | - |
| 12/22 | 1,295 | 1,445 | 1,275 | 1,280 | +0.79% | 59,300 | - | +15.52% | - | - |
| 12/21 | 1,291 | 1,291 | 1,250 | 1,270 | -1.55% | 10,600 | - | +15.98% | - | - |
| 12/20 | 1,300 | 1,310 | 1,230 | 1,290 | -0.69% | 22,700 | - | +19% | - | - |
| 12/17 | 1,172 | 1,419 | 1,172 | 1,299 | +11.03% | 64,900 | - | +21.29% | - | - |
| 12/16 | 1,164 | 1,199 | 1,158 | 1,170 | -1.68% | 10,300 | - | +10.48% | - | - |
| 12/15 | 1,190 | 1,219 | 1,151 | 1,190 | 0% | 6,400 | - | +13.66% | - | - |
| 12/14 | 1,155 | 1,220 | 1,122 | 1,190 | +2.94% | 14,100 | - | +15.42% | - | - |
| 12/13 | 1,188 | 1,220 | 1,130 | 1,156 | +0.7% | 18,400 | - | +13.89% | - | - |
| 12/10 | 1,240 | 1,240 | 1,146 | 1,148 | -7.79% | 14,500 | - | +14.8% | - | - |
| 12/09 | 1,132 | 1,263 | 1,090 | 1,245 | +6.41% | 39,500 | - | +26.4% | - | - |
| 12/08 | 1,045 | 1,194 | 1,019 | 1,170 | +15.27% | 38,800 | - | +21.37% | - | - |
| 12/07 | 1,015 | 1,025 | 1,015 | 1,015 | +0.1% | 2,700 | - | +6.95% | - | - |
| 12/06 | 1,015 | 1,028 | 1,010 | 1,014 | +0.3% | 2,200 | - | +8.1% | - | - |
| 12/03 | 1,020 | 1,022 | 1,007 | 1,011 | +0.5% | 1,400 | - | +8.94% | - | - |
| 12/02 | 1,050 | 1,050 | 1,006 | 1,006 | -2.24% | 2,100 | - | +9.59% | - | - |
| 12/01 | 995 | 1,029 | 995 | 1,029 | +0.39% | 3,500 | - | +13.33% | - | - |
| 11/30 | 1,053 | 1,070 | 983 | 1,025 | -3.3% | 6,900 | - | +14.14% | - | - |
| 11/29 | 1,100 | 1,100 | 1,060 | 1,060 | -1.76% | 5,700 | - | +19.24% | - | - |
| 11/26 | 1,140 | 1,140 | 1,040 | 1,079 | -5.35% | 23,800 | - | +23.03% | - | - |
| 11/25 | 1,017 | 1,140 | 985 | 1,140 | +15.15% | 60,900 | - | +31.79% | - | - |
| 11/24 | 972 | 1,000 | 972 | 990 | -1.88% | 6,100 | - | +16.33% | - | - |
| 11/22 | 986 | 1,010 | 974 | 1,009 | +3.81% | 7,400 | - | +19.69% | - | - |
| 11/19 | 995 | 1,024 | 971 | 972 | +0.1% | 5,600 | - | +16.27% | - | - |
| 11/18 | 979 | 994 | 963 | 971 | -0.41% | 4,000 | - | +16.85% | - | - |
| 11/17 | 956 | 983 | 941 | 975 | +3.61% | 3,400 | - | +18.04% | - | - |
| 11/16 | 982 | 1,012 | 941 | 941 | -6.09% | 6,800 | - | +14.62% | - | - |
| 11/15 | 980 | 1,040 | 950 | 1,002 | +3.51% | 25,500 | - | +22.49% | - | - |
| 11/12 | 1,090 | 1,100 | 930 | 968 | -3.68% | 40,900 | - | +18.92% | - | - |
| 11/11 | 909 | 1,005 | 909 | 1,005 | +17.54% | 16,800 | - | +23.62% | - | - |
| 11/10 | 820 | 855 | 810 | 855 | +5.56% | 9,200 | - | +5.69% | - | - |
| 11/09 | 810 | 820 | 795 | 810 | +3.05% | 6,100 | - | -0.12% | - | - |
| 11/08 | 780 | 818 | 780 | 786 | +2.08% | 3,000 | - | -3.56% | - | - |
| 11/05 | 765 | 770 | 765 | 770 | +0.65% | 2,200 | - | -6.33% | - | - |
| 11/04 | 744 | 779 | 741 | 765 | +3.38% | 2,400 | - | -7.83% | - | - |
| 11/02 | 775 | 775 | 740 | 740 | -4.52% | 2,100 | - | -11.59% | - | - |
