株価チャート
2010/08/31~2011/02/09
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 |
---|
2019 | 12/1, 株式分割 1→2 |
2017 | 11/1, 株式分割 1→2 |
2016 | 12/1, 株式分割 1→2 |
2013 | 11/1, 株式分割 1→2 |
2011 |
02/09 | 40 | 40 | 40 | 40 | -5.22% | 67,200 | - | -11.81% | - | - |
02/08 | 43 | 43 | 41 | 42 | -5.63% | 40,000 | - | -6.94% | - | - |
02/07 | 43 | 44 | 42 | 44 | +5.81% | 32,000 | - | -1.39% | - | - |
02/04 | 43 | 43 | 42 | 42 | +3.07% | 3,200 | - | -6.81% | - | - |
02/03 | 41 | 41 | 41 | 41 | +4.83% | 6,400 | - | -9.58% | - | - |
02/02 | 41 | 41 | 39 | 39 | -5.91% | 24,000 | - | -13.75% | - | - |
02/01 | 43 | 43 | 41 | 41 | -5.71% | 60,800 | - | -10.33% | - | - |
01/31 | 44 | 44 | 44 | 44 | -1.41% | 6,400 | - | -4.89% | - | - |
01/28 | 44 | 44 | 44 | 44 | 0% | 1,600 | - | -3.53% | - | - |
01/27 | 44 | 45 | 44 | 44 | -2.87% | 78,400 | - | -3.53% | - | - |
01/26 | 46 | 46 | 44 | 46 | -6.28% | 36,800 | - | -0.68% | - | - |
01/25 | 49 | 49 | 49 | 49 | +3.59% | 36,800 | - | +5.98% | - | - |
01/24 | 48 | 48 | 47 | 47 | +0.4% | 27,200 | - | +2.31% | - | - |
01/21 | 49 | 49 | 47 | 47 | 0% | 14,400 | - | +1.9% | - | - |
01/20 | 48 | 49 | 47 | 47 | +1.08% | 9,600 | - | +1.9% | - | - |
01/19 | 48 | 49 | 46 | 46 | +1.64% | 35,200 | - | +0.82% | - | - |
01/18 | 45 | 46 | 45 | 46 | +2.1% | 41,600 | - | -0.82% | - | - |
01/17 | 45 | 45 | 45 | 45 | +0.7% | 3,200 | - | -2.85% | - | - |
01/14 | 45 | 45 | 44 | 44 | -1.39% | 6,400 | - | -3.53% | - | - |
01/13 | 45 | 45 | 45 | 45 | +0.14% | 16,000 | - | -2.17% | - | - |
01/12 | 45 | 45 | 45 | 45 | -4.01% | 11,200 | - | -0.14% | - | - |
01/11 | 46 | 47 | 46 | 47 | 0% | 4,800 | - | +4.03% | - | - |
01/07 | 47 | 47 | 47 | 47 | +0.94% | 4,800 | - | +4.03% | - | - |
01/06 | 45 | 46 | 45 | 46 | +2.49% | 49,600 | - | +3.06% | - | - |
01/05 | 45 | 45 | 45 | 45 | 0% | 3,200 | - | +0.56% | - | - |
01/04 | 46 | 46 | 45 | 45 | +0.56% | 14,400 | - | +0.56% | - | - |
2010 |
12/30 | 44 | 45 | 44 | 45 | +5.42% | 14,400 | - | 0% | - | - |
12/29 | 47 | 47 | 43 | 43 | -8.93% | 123,200 | - | -5.14% | - | - |
12/28 | 47 | 47 | 47 | 47 | +1.08% | 6,400 | - | +4.17% | - | - |
12/27 | 46 | 47 | 46 | 46 | -1.85% | 40,000 | - | +3.06% | - | - |
12/24 | 48 | 50 | 47 | 47 | +0.8% | 169,600 | - | +7.39% | - | - |
12/22 | 48 | 48 | 47 | 47 | 0% | 48,000 | - | +6.53% | - | - |
12/21 | 47 | 47 | 47 | 47 | +0.81% | 24,000 | - | +6.53% | - | - |
12/20 | 47 | 47 | 47 | 47 | +0.68% | 38,400 | - | +8.14% | - | - |
12/17 | 47 | 47 | 46 | 46 | -0.14% | 11,200 | - | +7.41% | - | - |
12/16 | 47 | 47 | 46 | 46 | 0% | 12,800 | - | +7.56% | - | - |
12/15 | 46 | 46 | 46 | 46 | -0.27% | 24,000 | - | +10.12% | - | - |
12/14 | 47 | 47 | 46 | 46 | +4.51% | 8,000 | - | +10.42% | - | - |
12/13 | 44 | 45 | 44 | 44 | +1.87% | 30,400 | - | +5.65% | - | - |
12/10 | 44 | 45 | 44 | 44 | -1.97% | 19,200 | - | +3.72% | - | - |
12/09 | 44 | 44 | 44 | 44 | +1.57% | 1,600 | - | +5.8% | - | - |
12/08 | 45 | 45 | 44 | 44 | 0% | 8,000 | - | +4.17% | - | - |
12/07 | 44 | 44 | 44 | 44 | 0% | 9,600 | - | +4.17% | - | - |
12/06 | 44 | 44 | 44 | 44 | 0% | 1,600 | - | +4.17% | - | - |
12/03 | 44 | 44 | 44 | 44 | 0% | 3,200 | - | +4.17% | - | - |
12/02 | 44 | 44 | 44 | 44 | +0.14% | 27,200 | - | +4.17% | - | - |
11/30 | 44 | 44 | 44 | 44 | +2.04% | 3,200 | - | +4.02% | - | - |
11/29 | 42 | 43 | 42 | 43 | 0% | 11,200 | - | +1.93% | - | - |
11/26 | 42 | 43 | 42 | 43 | -4.2% | 27,200 | - | +1.93% | - | - |
11/25 | 48 | 48 | 45 | 45 | 0% | 73,600 | - | +6.4% | - | - |
11/24 | 43 | 45 | 43 | 45 | +5.15% | 22,400 | - | +6.4% | - | - |
11/22 | 43 | 43 | 43 | 43 | +4.62% | 1,600 | - | +1.19% | - | - |
11/19 | 41 | 41 | 40 | 41 | 0% | 14,400 | - | -3.27% | - | - |
11/18 | 41 | 41 | 41 | 41 | +1.56% | 3,200 | - | -3.27% | - | - |
11/15 | 40 | 40 | 40 | 40 | -2.74% | 3,200 | - | -4.76% | - | - |
11/11 | 38 | 41 | 38 | 41 | +4.44% | 30,400 | - | -2.08% | - | - |
11/09 | 39 | 39 | 39 | 39 | +1.94% | 8,000 | - | -6.25% | - | - |
11/08 | 38 | 39 | 38 | 39 | +0.49% | 28,800 | - | -8.04% | - | - |
11/05 | 40 | 40 | 38 | 38 | -1.6% | 3,200 | - | -8.48% | - | - |
11/04 | 39 | 39 | 39 | 39 | 0% | 1,600 | - | -9.16% | - | - |
11/01 | 41 | 41 | 38 | 39 | -4.58% | 56,000 | - | -9.16% | - | - |
10/28 | 41 | 41 | 41 | 41 | -4.38% | 3,200 | - | -4.8% | - | - |
10/27 | 43 | 43 | 43 | 43 | +7.7% | 70,400 | - | -0.44% | - | - |
10/26 | 39 | 41 | 39 | 40 | -3.78% | 20,800 | - | -7.56% | - | - |
10/25 | 42 | 42 | 41 | 41 | -5.57% | 84,800 | - | -3.92% | - | - |
10/22 | 44 | 44 | 44 | 44 | 0% | 25,600 | - | +1.74% | - | - |
10/21 | 43 | 44 | 43 | 44 | +2.49% | 27,200 | - | +1.74% | - | - |
10/20 | 43 | 43 | 43 | 43 | 0% | 22,400 | - | -0.73% | - | - |
10/19 | 43 | 43 | 43 | 43 | 0% | 24,000 | - | -0.73% | - | - |
10/18 | 43 | 43 | 43 | 43 | -0.58% | 14,400 | - | -0.73% | - | - |
10/15 | 43 | 43 | 43 | 43 | 0% | 22,400 | - | -0.15% | - | - |
10/14 | 43 | 43 | 43 | 43 | +0.15% | 9,600 | - | -0.15% | - | - |
10/13 | 43 | 43 | 43 | 43 | -0.15% | 20,800 | - | -0.29% | - | - |
10/12 | 43 | 43 | 43 | 43 | -0.43% | 3,200 | - | -0.15% | - | - |
10/08 | 43 | 43 | 43 | 43 | +0.58% | 14,400 | - | +0.29% | - | - |
10/07 | 43 | 43 | 43 | 43 | -1.01% | 36,800 | - | -0.29% | - | - |
10/06 | 44 | 44 | 42 | 43 | 0% | 89,600 | - | +0.73% | - | - |
10/05 | 43 | 44 | 43 | 43 | +0.14% | 27,200 | - | +0.73% | - | - |
10/04 | 43 | 43 | 43 | 43 | -0.14% | 9,600 | - | +0.58% | - | - |
10/01 | 43 | 43 | 43 | 43 | +0.43% | 24,000 | - | +0.73% | - | - |
09/29 | 43 | 44 | 43 | 43 | -1.43% | 33,600 | - | +0.29% | - | - |
09/28 | 43 | 44 | 43 | 44 | 0% | 27,200 | - | +1.74% | - | - |
09/27 | 46 | 48 | 44 | 44 | 0% | 75,200 | - | +1.74% | - | - |
09/24 | 45 | 46 | 44 | 44 | 0% | 52,800 | - | +1.74% | - | - |
09/22 | 45 | 45 | 44 | 44 | 0% | 22,400 | - | +1.74% | - | - |
09/21 | 44 | 44 | 43 | 44 | 0% | 35,200 | - | +1.74% | - | - |
09/17 | 44 | 44 | 44 | 44 | 0% | 22,400 | - | +1.74% | - | - |
09/16 | 44 | 44 | 44 | 44 | 0% | 35,200 | - | +1.74% | - | - |
09/15 | 44 | 44 | 44 | 44 | 0% | 38,400 | - | +1.74% | - | - |
09/14 | 44 | 44 | 44 | 44 | +0.72% | 19,200 | - | +1.74% | - | - |
09/13 | 44 | 44 | 43 | 43 | -0.71% | 8,000 | - | +1.02% | - | - |
09/10 | 44 | 44 | 44 | 44 | 0% | 1,600 | - | +1.74% | - | - |
09/09 | 44 | 44 | 44 | 44 | 0% | 19,200 | - | +1.74% | - | - |
09/08 | 44 | 44 | 44 | 44 | 0% | 28,800 | - | -0.57% | - | - |
09/07 | 44 | 44 | 44 | 44 | +2.94% | 3,200 | - | -0.57% | - | - |
09/06 | 43 | 43 | 43 | 43 | 0% | 1,600 | - | -3.41% | - | - |
09/03 | 43 | 43 | 43 | 43 | 0% | 52,800 | - | -3.41% | - | - |
09/02 | 43 | 43 | 43 | 43 | +1.49% | 24,000 | - | -5.56% | - | - |
09/01 | 43 | 43 | 42 | 42 | -1.47% | 4,800 | - | -6.94% | - | - |
08/31 | 43 | 43 | 43 | 43 | 0% | 38,400 | - | -5.56% | - | - |