株価チャート
2010/10/18～2011/03/31
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 |
|---|
| 2015 | 8/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 38 | 38 | 38 | 38 | -4% | 1,500 | 9億2526万 | -16.52% | - | 64.63 |
| 03/30 | 40 | 40 | 40 | 40 | 0% | 7,500 | - | -14.89% | - | - |
| 03/29 | 40 | 40 | 40 | 40 | -4.76% | 18,500 | - | -16.67% | - | - |
| 03/25 | 44 | 44 | 42 | 42 | 0% | 1,500 | - | -12.5% | - | - |
| 03/24 | 42 | 42 | 42 | 42 | -7.94% | 1,000 | - | -14.29% | - | - |
| 03/23 | 45 | 46 | 45 | 46 | +6.59% | 17,000 | - | -8.76% | - | - |
| 03/22 | 43 | 43 | 43 | 43 | -2.73% | 4,500 | - | -14.4% | - | - |
| 03/18 | 38 | 44 | 38 | 44 | +4.51% | 4,000 | - | -13.73% | - | - |
| 03/16 | 38 | 42 | 38 | 42 | +31.56% | 13,500 | - | -17.45% | - | - |
| 03/15 | 39 | 39 | 32 | 32 | -23.81% | 19,500 | - | -38.46% | - | - |
| 03/14 | 35 | 44 | 35 | 42 | -6.67% | 29,000 | - | -20.75% | - | - |
| 03/11 | 44 | 45 | 44 | 45 | 0% | 2,500 | - | -15.09% | - | - |
| 03/10 | 45 | 45 | 44 | 45 | 0% | 19,000 | - | -16.67% | - | - |
| 03/09 | 48 | 48 | 45 | 45 | -8.13% | 22,000 | - | -16.67% | - | - |
| 03/08 | 50 | 50 | 48 | 49 | -2.04% | 4,500 | - | -9.3% | - | - |
| 03/07 | 50 | 50 | 48 | 50 | 0% | 6,500 | - | -7.41% | - | - |
| 03/04 | 50 | 51 | 48 | 50 | -0.79% | 45,500 | - | -7.41% | - | - |
| 03/03 | 51 | 51 | 49 | 50 | -6.32% | 46,500 | - | -8.36% | - | - |
| 03/02 | 54 | 54 | 54 | 54 | -0.07% | 28,500 | - | -2.18% | - | - |
| 03/01 | 57 | 57 | 53 | 54 | -3.82% | 16,500 | - | -2.11% | - | - |
| 02/28 | 53 | 56 | 51 | 56 | +10.2% | 6,000 | - | +1.78% | - | - |
| 02/25 | 53 | 53 | 51 | 51 | -4.15% | 4,000 | - | -7.64% | - | - |
| 02/23 | 54 | 54 | 53 | 53 | -3.67% | 5,500 | - | -3.64% | - | - |
| 02/22 | 55 | 55 | 55 | 55 | +1.85% | 500 | - | +0.04% | - | - |
| 02/21 | 54 | 54 | 54 | 54 | -1.78% | 1,000 | - | -1.78% | - | - |
| 02/18 | 55 | 55 | 55 | 55 | -0.72% | 500 | - | 0% | - | - |
| 02/17 | 54 | 55 | 54 | 55 | -3.48% | 2,000 | - | +0.73% | - | - |
| 02/16 | 57 | 57 | 57 | 57 | +0.88% | 14,500 | - | +4.36% | - | - |
| 02/15 | 57 | 57 | 56 | 57 | +0.18% | 4,500 | - | +3.45% | - | - |
| 02/14 | 54 | 58 | 54 | 57 | -3.73% | 12,500 | - | +5.19% | - | - |
| 02/10 | 53 | 59 | 53 | 59 | +2.47% | 28,000 | - | +9.26% | - | - |
| 02/09 | 53 | 58 | 53 | 58 | +4.69% | 14,000 | - | +6.63% | - | - |
| 02/08 | 55 | 55 | 55 | 55 | 0% | 6,000 | - | +3.77% | - | - |
| 02/07 | 58 | 58 | 55 | 55 | -4.51% | 1,500 | - | +3.77% | - | - |
| 02/04 | 54 | 58 | 54 | 58 | +2.86% | 13,000 | - | +8.68% | - | - |
| 02/03 | 55 | 56 | 54 | 56 | +1.82% | 29,000 | - | +5.66% | - | - |
| 02/02 | 55 | 55 | 55 | 55 | +7.84% | 2,000 | - | +5.77% | - | - |
| 02/01 | 52 | 54 | 51 | 51 | -1.16% | 3,000 | - | -1.92% | - | - |
| 01/31 | 53 | 53 | 50 | 52 | -2.64% | 9,500 | - | -0.77% | - | - |
| 01/28 | 53 | 53 | 52 | 53 | 0% | 5,500 | - | +1.92% | - | - |
| 01/27 | 51 | 53 | 51 | 53 | -3.64% | 1,500 | - | +1.92% | - | - |
| 01/26 | 55 | 55 | 55 | 55 | +1.85% | 1,000 | - | +5.77% | - | - |
| 01/25 | 54 | 54 | 54 | 54 | 0% | 1,500 | - | +3.85% | - | - |
| 01/24 | 52 | 54 | 52 | 54 | +5.8% | 3,000 | - | +5.88% | - | - |
| 01/21 | 54 | 54 | 51 | 51 | -7.2% | 4,500 | - | +0.08% | - | - |
| 01/20 | 52 | 55 | 52 | 55 | +5.73% | 3,000 | - | +7.84% | - | - |
| 01/19 | 57 | 57 | 52 | 52 | -9.06% | 14,000 | - | +2% | - | - |
| 01/18 | 56 | 57 | 56 | 57 | 0% | 18,000 | - | +12.16% | - | - |
| 01/17 | 55 | 57 | 54 | 57 | +2.88% | 41,500 | - | +14.4% | - | - |
| 01/14 | 55 | 56 | 54 | 56 | +2.96% | 3,500 | - | +11.2% | - | - |
| 01/13 | 51 | 54 | 51 | 54 | +7.14% | 12,000 | - | +8% | - | - |
| 01/12 | 53 | 53 | 50 | 50 | -4.91% | 10,500 | - | +0.8% | - | - |
| 01/11 | 50 | 54 | 50 | 53 | +5.16% | 14,500 | - | +6% | - | - |
| 01/07 | 49 | 50 | 49 | 50 | +3.49% | 1,000 | - | +0.8% | - | - |
| 01/06 | 50 | 50 | 49 | 49 | -2.37% | 1,500 | - | -2.6% | - | - |
| 01/05 | 49 | 50 | 49 | 50 | +1.8% | 1,000 | - | -0.24% | - | - |
| 01/04 | 49 | 49 | 49 | 49 | +1.24% | 1,500 | - | -2% | - | - |
| 2010 |
| 12/30 | 48 | 48 | 48 | 48 | -3.97% | 1,000 | - | -5.1% | - | - |
| 12/29 | 50 | 50 | 50 | 50 | -0.79% | 2,000 | - | -1.18% | - | - |
| 12/28 | 49 | 51 | 49 | 51 | +5.83% | 5,000 | - | -0.39% | - | - |
| 12/27 | 48 | 50 | 48 | 48 | -2.44% | 7,500 | - | -5.88% | - | - |
| 12/24 | 49 | 49 | 49 | 49 | -0.97% | 2,500 | - | -5.38% | - | - |
| 12/22 | 49 | 50 | 49 | 50 | +0.57% | 8,500 | - | -4.46% | - | - |
| 12/21 | 48 | 49 | 48 | 49 | +2.92% | 21,500 | - | -5% | - | - |
| 12/20 | 48 | 49 | 48 | 48 | -6.43% | 17,000 | - | -7.69% | - | - |
| 12/17 | 52 | 52 | 51 | 51 | -1.35% | 1,500 | - | -1.35% | - | - |
| 12/16 | 47 | 52 | 47 | 52 | +8.7% | 19,000 | - | 0% | - | - |
| 12/15 | 48 | 48 | 48 | 48 | +2.13% | 6,000 | - | -9.74% | - | - |
| 12/14 | 47 | 47 | 47 | 47 | -1.18% | 15,500 | - | -11.62% | - | - |
| 12/13 | 48 | 48 | 47 | 47 | -5.95% | 3,500 | - | -10.57% | - | - |
| 12/10 | 46 | 51 | 46 | 50 | +1.61% | 19,500 | - | -6.67% | - | - |
| 12/09 | 52 | 52 | 50 | 50 | -3.13% | 2,500 | - | -8.15% | - | - |
| 12/08 | 53 | 53 | 50 | 51 | -3.76% | 8,000 | - | -5.19% | - | - |
| 12/07 | 50 | 53 | 50 | 53 | +4.31% | 7,000 | - | -1.48% | - | - |
| 12/06 | 51 | 51 | 51 | 51 | -0.39% | 1,500 | - | -5.56% | - | - |
| 12/03 | 51 | 51 | 51 | 51 | -1.54% | 1,500 | - | -6.91% | - | - |
| 12/02 | 53 | 53 | 52 | 52 | -9.72% | 1,500 | - | -5.45% | - | - |
| 11/29 | 57 | 58 | 56 | 58 | +9.3% | 10,500 | - | +4.73% | - | - |
| 11/26 | 53 | 53 | 53 | 53 | -4.18% | 500 | - | -4.18% | - | - |
| 11/25 | 54 | 55 | 54 | 55 | +10.89% | 4,000 | - | 0% | - | - |
| 11/24 | 50 | 50 | 50 | 50 | -3.5% | 1,000 | - | -9.82% | - | - |
| 11/22 | 52 | 52 | 51 | 51 | -3.02% | 2,000 | - | -6.55% | - | - |
| 11/19 | 53 | 53 | 53 | 53 | +0.72% | 500 | - | -3.64% | - | - |
| 11/16 | 53 | 53 | 53 | 53 | -8.65% | 1,000 | - | -4.33% | - | - |
| 11/15 | 51 | 58 | 51 | 58 | -0.35% | 4,000 | - | +4.73% | - | - |
| 11/12 | 57 | 58 | 57 | 58 | +9.06% | 20,500 | - | +5.09% | - | - |
| 11/11 | 53 | 53 | 53 | 53 | -1.85% | 2,500 | - | -3.64% | - | - |
| 11/10 | 55 | 55 | 54 | 54 | -0.04% | 10,000 | - | -1.82% | - | - |
| 11/09 | 53 | 54 | 53 | 54 | +0.04% | 3,500 | - | -1.78% | - | - |
| 11/05 | 54 | 54 | 54 | 54 | -3.67% | 3,500 | - | -1.82% | - | - |
| 11/04 | 56 | 56 | 56 | 56 | +0.07% | 500 | - | +1.93% | - | - |
| 10/29 | 56 | 56 | 56 | 56 | -1.68% | 11,500 | - | +0.04% | - | - |
| 10/28 | 56 | 57 | 56 | 57 | +5.56% | 9,500 | - | +1.75% | - | - |
| 10/27 | 53 | 54 | 52 | 54 | -0.04% | 13,500 | - | -3.61% | - | - |
| 10/26 | 58 | 66 | 54 | 54 | -5.26% | 136,500 | - | -3.57% | - | - |
| 10/25 | 57 | 57 | 57 | 57 | +0.35% | 12,500 | - | +1.79% | - | - |
| 10/22 | 54 | 57 | 54 | 57 | +1.43% | 15,000 | - | +1.43% | - | - |
| 10/20 | 52 | 56 | 52 | 56 | +1.82% | 9,000 | - | -1.75% | - | - |
| 10/19 | 55 | 55 | 55 | 55 | -1.79% | 500 | - | -3.51% | - | - |
| 10/18 | 54 | 56 | 54 | 56 | -3.08% | 14,500 | - | -1.75% | - | - |
