株価チャート
2010/12/30～2011/05/31
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 |
|---|
| 2024 | 6/1, 株式分割 1→4 |
| 2013 | 12/1, 株式分割 1→100 |
| 2011 |
| 05/31 | 110 | 113 | 110 | 113 | +2.74% | 2,800 | 22億284万 | -3.85% | 6.74 | 0.54 |
| 05/30 | 114 | 114 | 108 | 110 | -3.63% | 9,200 | - | -6.41% | - | - |
| 05/27 | 111 | 114 | 109 | 114 | +1% | 6,400 | - | -2.88% | - | - |
| 05/26 | 108 | 113 | 108 | 113 | +0.22% | 11,600 | - | -3.85% | - | - |
| 05/25 | 108 | 113 | 108 | 112 | -0.11% | 2,800 | - | -4.06% | - | - |
| 05/24 | 110 | 112 | 108 | 112 | +1.24% | 6,000 | - | -3.95% | - | - |
| 05/23 | 114 | 114 | 105 | 111 | -2.95% | 8,000 | - | -5.13% | - | - |
| 05/20 | 114 | 114 | 112 | 114 | +0.77% | 3,200 | - | -2.24% | - | - |
| 05/19 | 113 | 114 | 113 | 114 | -0.44% | 7,200 | - | -2.99% | - | - |
| 05/18 | 113 | 114 | 113 | 114 | -0.87% | 2,400 | - | -1.72% | - | - |
| 05/17 | 113 | 115 | 113 | 115 | 0% | 3,600 | - | -0.86% | - | - |
| 05/16 | 112 | 115 | 112 | 115 | +1.1% | 14,000 | - | 0% | - | - |
| 05/13 | 116 | 116 | 111 | 114 | -1.62% | 15,200 | - | -1.09% | - | - |
| 05/12 | 121 | 121 | 116 | 116 | -1.6% | 13,600 | - | +1.43% | - | - |
| 05/11 | 121 | 121 | 115 | 118 | -3.09% | 4,400 | - | +3.07% | - | - |
| 05/10 | 121 | 121 | 121 | 121 | +1.04% | 11,200 | - | +7.3% | - | - |
| 05/09 | 119 | 120 | 119 | 120 | +1.05% | 12,400 | - | +7.14% | - | - |
| 05/06 | 118 | 119 | 115 | 119 | -2.56% | 5,600 | - | +6.03% | - | - |
| 05/02 | 120 | 123 | 119 | 122 | +0.41% | 24,800 | - | +9.8% | - | - |
| 04/28 | 123 | 125 | 120 | 121 | -1.92% | 20,400 | - | +10.34% | - | - |
| 04/27 | 121 | 124 | 121 | 124 | +0.51% | 10,800 | - | +12.5% | - | - |
| 04/26 | 121 | 123 | 120 | 123 | +1.44% | 7,600 | - | +12.96% | - | - |
| 04/25 | 124 | 125 | 121 | 121 | -3.29% | 5,200 | - | +12.38% | - | - |
| 04/22 | 128 | 128 | 120 | 126 | +1.41% | 29,600 | - | +16.2% | - | - |
| 04/21 | 129 | 138 | 124 | 124 | +3.13% | 116,400 | - | +16.75% | - | - |
| 04/20 | 117 | 120 | 116 | 120 | +6.67% | 17,200 | - | +14.29% | - | - |
| 04/19 | 115 | 115 | 111 | 113 | -2.17% | 8,400 | - | +8.17% | - | - |
| 04/18 | 109 | 115 | 109 | 115 | +3.6% | 6,800 | - | +9.52% | - | - |
| 04/15 | 109 | 111 | 107 | 111 | +4.35% | 3,200 | - | +4.72% | - | - |
| 04/14 | 108 | 108 | 106 | 106 | -1.62% | 4,400 | - | -0.58% | - | - |
| 04/13 | 108 | 110 | 106 | 108 | -1.7% | 14,400 | - | +0.12% | - | - |
| 04/12 | 109 | 113 | 105 | 110 | +0.23% | 9,200 | - | +1.85% | - | - |
| 04/11 | 107 | 119 | 104 | 110 | +8.13% | 54,800 | - | +0.69% | - | - |
| 04/08 | 102 | 102 | 102 | 102 | -2.17% | 800 | - | -6.88% | - | - |
| 04/07 | 100 | 105 | 100 | 104 | 0% | 8,400 | - | -4.82% | - | - |
| 04/06 | 100 | 104 | 100 | 104 | +3.23% | 13,600 | - | -4.82% | - | - |
| 04/05 | 102 | 102 | 101 | 101 | -1.23% | 5,600 | - | -7.8% | - | - |
| 04/04 | 103 | 103 | 102 | 102 | -0.97% | 7,600 | - | -6.65% | - | - |
| 04/01 | 103 | 103 | 102 | 103 | +0.86% | 5,600 | - | -6.59% | - | - |
| 03/31 | 103 | 103 | 101 | 102 | -0.12% | 2,000 | - | -7.39% | - | - |
| 03/30 | 100 | 103 | 99 | 102 | +2.13% | 4,800 | - | -7.27% | - | - |
| 03/29 | 100 | 104 | 98 | 100 | -4.88% | 14,000 | - | -9.2% | - | - |
| 03/28 | 106 | 106 | 100 | 105 | -0.71% | 4,400 | - | -4.55% | - | - |
| 03/25 | 105 | 106 | 103 | 106 | +0.83% | 25,200 | - | -3.86% | - | - |
| 03/24 | 105 | 107 | 104 | 105 | -1.87% | 12,000 | - | -4.66% | - | - |
| 03/23 | 106 | 107 | 104 | 107 | +0.59% | 21,200 | - | -2.84% | - | - |
| 03/22 | 105 | 106 | 99 | 106 | +6.52% | 38,000 | - | -3.41% | - | - |
| 03/18 | 98 | 101 | 96 | 100 | +2.31% | 37,600 | - | -9.32% | - | - |
| 03/17 | 91 | 98 | 83 | 98 | +5.41% | 81,600 | - | -11.36% | - | - |
| 03/16 | 89 | 94 | 82 | 93 | -7.04% | 150,400 | - | -16.67% | - | - |
| 03/15 | 100 | 100 | 100 | 100 | -14.96% | 10,000 | - | -10.36% | - | - |
| 03/14 | 117 | 120 | 117 | 117 | -17.61% | 70,800 | - | +5.41% | - | - |
| 03/11 | 134 | 142 | 133 | 142 | +2.34% | 120,000 | - | +27.93% | - | - |
| 03/10 | 133 | 148 | 130 | 139 | +1.09% | 368,400 | - | +27.29% | - | - |
| 03/09 | 123 | 137 | 123 | 137 | +14.61% | 489,600 | - | +27.08% | - | - |
| 03/08 | 123 | 123 | 114 | 120 | -3.62% | 48,400 | - | +12.97% | - | - |
| 03/07 | 110 | 127 | 110 | 124 | +13.21% | 266,000 | - | +17.22% | - | - |
| 03/04 | 108 | 110 | 107 | 110 | +1.62% | 24,800 | - | +4.52% | - | - |
| 03/03 | 105 | 108 | 105 | 108 | +0.82% | 17,600 | - | +2.86% | - | - |
| 03/02 | 103 | 107 | 103 | 107 | +2.39% | 6,000 | - | +1.06% | - | - |
| 03/01 | 102 | 107 | 102 | 105 | +2.45% | 24,000 | - | -1.3% | - | - |
| 02/28 | 104 | 104 | 102 | 102 | -2.62% | 7,600 | - | -3.66% | - | - |
| 02/25 | 103 | 105 | 102 | 105 | +0.84% | 4,800 | - | -1.99% | - | - |
| 02/24 | 104 | 105 | 101 | 104 | +0.24% | 6,000 | - | -2.8% | - | - |
| 02/23 | 103 | 104 | 103 | 104 | +0.85% | 9,600 | - | -3.04% | - | - |
| 02/22 | 103 | 104 | 101 | 103 | +0.49% | 5,200 | - | -4.75% | - | - |
| 02/21 | 101 | 103 | 101 | 102 | -2.03% | 11,200 | - | -6.08% | - | - |
| 02/18 | 102 | 105 | 100 | 105 | +0.24% | 10,800 | - | -4.13% | - | - |
| 02/17 | 108 | 108 | 103 | 104 | -3.02% | 14,800 | - | -5.23% | - | - |
| 02/16 | 108 | 108 | 104 | 108 | -0.69% | 10,400 | - | -2.27% | - | - |
| 02/15 | 106 | 108 | 106 | 108 | +2.12% | 4,000 | - | -1.59% | - | - |
| 02/14 | 105 | 109 | 104 | 106 | -2.3% | 10,800 | - | -3.64% | - | - |
| 02/10 | 105 | 109 | 105 | 109 | +3.33% | 5,200 | - | -0.46% | - | - |
| 02/09 | 104 | 108 | 104 | 105 | 0% | 6,000 | - | -2.78% | - | - |
| 02/08 | 104 | 105 | 104 | 105 | +0.96% | 800 | - | -1.87% | - | - |
| 02/07 | 103 | 106 | 103 | 104 | +0.36% | 15,600 | - | -1.89% | - | - |
| 02/04 | 103 | 104 | 100 | 104 | +1.1% | 12,000 | - | -2.24% | - | - |
| 02/03 | 105 | 107 | 103 | 103 | -2.38% | 8,400 | - | -2.38% | - | - |
| 02/02 | 104 | 108 | 103 | 105 | +0.24% | 16,400 | - | +0.96% | - | - |
| 02/01 | 108 | 108 | 105 | 105 | -3.34% | 6,800 | - | +1.7% | - | - |
| 01/31 | 107 | 109 | 104 | 108 | +0.12% | 14,800 | - | +6.25% | - | - |
| 01/28 | 110 | 112 | 108 | 108 | -3.46% | 7,600 | - | +7.18% | - | - |
| 01/27 | 111 | 112 | 108 | 112 | +0.22% | 16,800 | - | +11.01% | - | - |
| 01/26 | 113 | 115 | 110 | 112 | -0.56% | 12,800 | - | +13.01% | - | - |
| 01/25 | 110 | 113 | 110 | 113 | +1.01% | 11,600 | - | +14.8% | - | - |
| 01/24 | 110 | 113 | 110 | 111 | 0% | 14,800 | - | +14.82% | - | - |
| 01/21 | 116 | 116 | 111 | 111 | -2.84% | 7,600 | - | +16.02% | - | - |
| 01/20 | 115 | 117 | 113 | 115 | -0.76% | 31,600 | - | +20.66% | - | - |
| 01/19 | 117 | 117 | 115 | 116 | -2.74% | 8,000 | - | +22.87% | - | - |
| 01/18 | 116 | 119 | 113 | 119 | +1.28% | 38,800 | - | +29.08% | - | - |
| 01/17 | 123 | 123 | 112 | 117 | -1.99% | 64,800 | - | +28.85% | - | - |
| 01/14 | 123 | 123 | 116 | 120 | -2.35% | 61,600 | - | +34.41% | - | - |
| 01/13 | 115 | 133 | 115 | 123 | +5.49% | 288,400 | - | +39.2% | - | - |
| 01/12 | 116 | 120 | 108 | 116 | +8.02% | 438,000 | - | +35.03% | - | - |
| 01/11 | 93 | 108 | 93 | 108 | +19.44% | 181,200 | - | +26.47% | - | - |
| 01/07 | 86 | 93 | 86 | 90 | +3.45% | 40,400 | - | +8.43% | - | - |
| 01/06 | 85 | 87 | 85 | 87 | +0.58% | 4,800 | - | +4.82% | - | - |
| 01/05 | 86 | 87 | 85 | 87 | +1.17% | 3,200 | - | +4.22% | - | - |
| 01/04 | 85 | 86 | 84 | 86 | +0.59% | 12,400 | - | +3.01% | - | - |
| 2010 |
| 12/30 | 83 | 85 | 81 | 85 | +1.8% | 12,400 | - | +3.66% | - | - |
