株価チャート
2010/11/09～2011/04/27
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 |
| 04/27 | 36 | 37 | 36 | 37 | -0.67% | 6,400 | - | 0% | - | - |
| 04/26 | 37 | 39 | 37 | 37 | 0% | 22,400 | - | +0.68% | - | - |
| 04/25 | 36 | 37 | 36 | 37 | +1.88% | 51,200 | - | +0.68% | - | - |
| 04/22 | 37 | 37 | 36 | 37 | 0% | 14,400 | - | -3.78% | - | - |
| 04/21 | 37 | 37 | 37 | 37 | +2.45% | 3,200 | - | -3.78% | - | - |
| 04/20 | 36 | 36 | 36 | 36 | -0.35% | 4,800 | - | -6.09% | - | - |
| 04/19 | 36 | 36 | 36 | 36 | -1.21% | 22,400 | - | -8.17% | - | - |
| 04/18 | 36 | 36 | 36 | 36 | +2.11% | 4,800 | - | -7.05% | - | - |
| 04/15 | 36 | 36 | 36 | 36 | -0.35% | 1,600 | - | -8.97% | - | - |
| 04/14 | 36 | 36 | 36 | 36 | -5% | 9,600 | - | -10.94% | - | - |
| 04/07 | 35 | 38 | 35 | 38 | 0% | 22,400 | - | -6.25% | - | - |
| 04/06 | 38 | 38 | 38 | 38 | +4.35% | 32,000 | - | -6.25% | - | - |
| 04/05 | 36 | 36 | 36 | 36 | -3.2% | 4,800 | - | -10.16% | - | - |
| 03/30 | 35 | 37 | 35 | 37 | +1.54% | 25,600 | - | -9.45% | - | - |
| 03/29 | 37 | 37 | 37 | 37 | 0% | 9,600 | - | -10.82% | - | - |
| 03/28 | 39 | 39 | 37 | 37 | -8.16% | 33,600 | - | -10.82% | - | - |
| 03/25 | 40 | 40 | 40 | 40 | +0.79% | 40,000 | - | -2.9% | - | - |
| 03/24 | 39 | 40 | 39 | 40 | +1.12% | 22,400 | - | -3.66% | - | - |
| 03/23 | 39 | 39 | 39 | 39 | 0% | 16,000 | - | -4.73% | - | - |
| 03/22 | 38 | 39 | 38 | 39 | +4.17% | 11,200 | - | -4.73% | - | - |
| 03/18 | 37 | 38 | 37 | 38 | +3.09% | 12,800 | - | -8.54% | - | - |
| 03/17 | 34 | 36 | 34 | 36 | +7.78% | 4,800 | - | -13.39% | - | - |
| 03/16 | 35 | 38 | 34 | 34 | -10% | 217,600 | - | -19.64% | - | - |
| 03/15 | 38 | 38 | 38 | 38 | -2.12% | 8,000 | - | -10.71% | - | - |
| 03/14 | 41 | 41 | 38 | 38 | -8.51% | 6,400 | - | -8.78% | - | - |
| 03/11 | 42 | 42 | 42 | 42 | 0% | 1,600 | - | -0.3% | - | - |
| 03/08 | 43 | 43 | 42 | 42 | -1.9% | 3,200 | - | -0.3% | - | - |
| 03/07 | 43 | 43 | 43 | 43 | -2.43% | 1,600 | - | -0.73% | - | - |
| 03/04 | 44 | 44 | 43 | 44 | -0.71% | 19,200 | - | +1.74% | - | - |
| 03/03 | 45 | 45 | 44 | 44 | 0% | 27,200 | - | +2.47% | - | - |
| 03/01 | 44 | 44 | 44 | 44 | -3.42% | 6,400 | - | +2.47% | - | - |
| 02/28 | 47 | 47 | 46 | 46 | 0% | 41,600 | - | +6.1% | - | - |
| 02/25 | 45 | 46 | 45 | 46 | +6.26% | 54,400 | - | +6.1% | - | - |
| 02/24 | 43 | 44 | 43 | 43 | +0.88% | 40,000 | - | -0.15% | - | - |
| 02/23 | 42 | 43 | 42 | 43 | -1.45% | 17,600 | - | -1.02% | - | - |
| 02/22 | 43 | 43 | 43 | 43 | +2.98% | 1,600 | - | +0.44% | - | - |
| 02/21 | 42 | 42 | 42 | 42 | -0.74% | 9,600 | - | -2.47% | - | - |
| 02/18 | 43 | 43 | 42 | 42 | +0.3% | 3,200 | - | -1.74% | - | - |
| 02/17 | 42 | 42 | 42 | 42 | 0% | 25,600 | - | -4.26% | - | - |
| 02/16 | 42 | 42 | 42 | 42 | 0% | 1,600 | - | -4.26% | - | - |
| 02/15 | 41 | 42 | 41 | 42 | +4.5% | 3,200 | - | -4.26% | - | - |
| 02/14 | 40 | 40 | 40 | 40 | -0.15% | 6,400 | - | -8.38% | - | - |
| 02/10 | 40 | 40 | 40 | 40 | +1.73% | 14,400 | - | -8.24% | - | - |
| 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% | - | - |
