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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 120 | 122 | 117 | 119 | +3.48% | 3,100 | 7億7632万 | -2.46% | - | 2.28 |
| 03/30 | 110 | 120 | 110 | 115 | +4.55% | 7,300 | - | -7.26% | - | - |
| 03/29 | 110 | 110 | 104 | 110 | 0% | 2,300 | - | -12% | - | - |
| 03/28 | 109 | 110 | 109 | 110 | +0.92% | 2,000 | - | -13.39% | - | - |
| 03/25 | 110 | 114 | 108 | 109 | +0.28% | 1,600 | - | -15.5% | - | - |
| 03/24 | 114 | 114 | 109 | 109 | -4.98% | 5,800 | - | -17.02% | - | - |
| 03/23 | 106 | 116 | 106 | 114 | +7.62% | 19,400 | - | -13.98% | - | - |
| 03/22 | 108 | 113 | 105 | 106 | +1.24% | 21,200 | - | -20.67% | - | - |
| 03/18 | 94 | 105 | 94 | 105 | +12.9% | 12,400 | - | -23.36% | - | - |
| 03/17 | 91 | 95 | 90 | 93 | -4.02% | 8,800 | - | -33.57% | - | - |
| 03/16 | 82 | 98 | 78 | 97 | +16.75% | 18,700 | - | -32.71% | - | - |
| 03/15 | 90 | 104 | 83 | 83 | -15.31% | 26,400 | - | -43.54% | - | - |
| 03/14 | 98 | 107 | 98 | 98 | -23.44% | 48,600 | - | -35.53% | - | - |
| 03/11 | 130 | 133 | 123 | 128 | -1.54% | 28,300 | - | -18.47% | - | - |
| 03/10 | 133 | 135 | 126 | 130 | -1.07% | 27,700 | - | -18.75% | - | - |
| 03/09 | 135 | 140 | 130 | 131 | -4.44% | 26,400 | - | -19.39% | - | - |
| 03/08 | 134 | 140 | 130 | 138 | -1.43% | 40,500 | - | -17.17% | - | - |
| 03/07 | 144 | 144 | 140 | 140 | -1.41% | 14,500 | - | -17.46% | - | - |
| 03/04 | 145 | 145 | 141 | 142 | -2.28% | 11,700 | - | -17.25% | - | - |
| 03/03 | 145 | 147 | 143 | 145 | -1.23% | 6,000 | - | -15.81% | - | - |
| 03/02 | 140 | 147 | 140 | 147 | +0.34% | 16,800 | - | -15.26% | - | - |
| 03/01 | 146 | 153 | 143 | 146 | -2.66% | 17,700 | - | -16.03% | - | - |
| 02/28 | 146 | 154 | 142 | 150 | +3.09% | 13,300 | - | -13.74% | - | - |
| 02/25 | 145 | 152 | 140 | 146 | -4.15% | 19,300 | - | -16.8% | - | - |
| 02/24 | 151 | 152 | 145 | 152 | +0.53% | 12,900 | - | -13.2% | - | - |
| 02/23 | 158 | 164 | 151 | 151 | -4.37% | 21,100 | - | -13.66% | - | - |
| 02/22 | 154 | 167 | 149 | 158 | +4.64% | 49,100 | - | -9.71% | - | - |
| 02/21 | 156 | 165 | 150 | 151 | -5.09% | 45,500 | - | -13.71% | - | - |
| 02/18 | 146 | 165 | 145 | 159 | +2.65% | 30,000 | - | -9.09% | - | - |
| 02/17 | 143 | 157 | 140 | 155 | +3.33% | 34,700 | - | -10.92% | - | - |
| 02/16 | 155 | 165 | 145 | 150 | -5.24% | 56,300 | - | -13.79% | - | - |
| 02/15 | 169 | 169 | 156 | 158 | -8.5% | 29,900 | - | -8.5% | - | - |
| 02/14 | 175 | 176 | 162 | 173 | -5.98% | 21,100 | - | 0% | - | - |
| 02/10 | 177 | 185 | 172 | 184 | +2.22% | 21,400 | - | +6.98% | - | - |
| 02/09 | 197 | 198 | 175 | 180 | -4.66% | 30,200 | - | +5.88% | - | - |
| 02/08 | 206 | 206 | 188 | 189 | -8.57% | 44,000 | - | +12.38% | - | - |
| 02/07 | 220 | 222 | 197 | 207 | -3.95% | 26,700 | - | +24.4% | - | - |
| 02/04 | 208 | 224 | 205 | 215 | +4.88% | 22,100 | - | +31.9% | - | - |
| 02/03 | 220 | 230 | 205 | 205 | -4.21% | 47,000 | - | +28.13% | - | - |
| 02/02 | 194 | 238 | 191 | 214 | +8.08% | 219,900 | - | +36.31% | - | - |
| 02/01 | 196 | 200 | 190 | 198 | -0.95% | 16,800 | - | +28.57% | - | - |
| 01/31 | 185 | 200 | 180 | 200 | -1.19% | 53,100 | - | +32.38% | - | - |
| 01/28 | 180 | 216 | 173 | 202 | +14.94% | 147,100 | - | +35.77% | - | - |
| 01/27 | 175 | 180 | 168 | 176 | +7.98% | 30,300 | - | +20.55% | - | - |
| 01/26 | 156 | 180 | 154 | 163 | +0.68% | 54,500 | - | +13.19% | - | - |
| 01/25 | 157 | 168 | 157 | 162 | +0.37% | 11,700 | - | +14.01% | - | - |
| 01/24 | 166 | 168 | 154 | 161 | -3.7% | 64,800 | - | +14.4% | - | - |
| 01/21 | 154 | 184 | 152 | 168 | +11.52% | 145,900 | - | +19.64% | - | - |
| 01/20 | 151 | 154 | 146 | 150 | +0.54% | 23,400 | - | +8.84% | - | - |
| 01/19 | 146 | 150 | 138 | 149 | +0.95% | 21,200 | - | +8.26% | - | - |
| 01/18 | 152 | 152 | 148 | 148 | -1.33% | 3,200 | - | +8.82% | - | - |
| 01/17 | 144 | 153 | 144 | 150 | +0.47% | 21,700 | - | +11.11% | - | - |
| 01/14 | 149 | 149 | 143 | 149 | +0.2% | 14,300 | - | +12.26% | - | - |
| 01/13 | 137 | 149 | 137 | 149 | +6.43% | 12,000 | - | +13.74% | - | - |
| 01/12 | 148 | 150 | 138 | 140 | -4.04% | 14,000 | - | +8.53% | - | - |
| 01/11 | 149 | 154 | 146 | 146 | 0% | 21,500 | - | +13.98% | - | - |
| 01/07 | 152 | 164 | 142 | 146 | -2.08% | 49,900 | - | +15.79% | - | - |
| 01/06 | 143 | 170 | 141 | 149 | +5.3% | 118,800 | - | +20.16% | - | - |
| 01/05 | 133 | 144 | 133 | 142 | +9.69% | 52,200 | - | +15.98% | - | - |
| 01/04 | 128 | 131 | 127 | 129 | -1.53% | 7,000 | - | +6.61% | - | - |
| 2010 |
| 12/30 | 125 | 131 | 125 | 131 | -1.58% | 11,600 | - | +9.17% | - | - |
| 12/29 | 128 | 139 | 128 | 133 | -0.67% | 3,200 | - | +10.92% | - | - |
| 12/28 | 127 | 134 | 125 | 134 | +3% | 18,100 | - | +13.56% | - | - |
| 12/27 | 137 | 139 | 130 | 130 | -4.83% | 16,800 | - | +11.2% | - | - |
| 12/24 | 136 | 137 | 122 | 137 | +0.51% | 27,100 | - | +17.84% | - | - |
| 12/22 | 142 | 142 | 134 | 136 | -2.3% | 11,200 | - | +19.3% | - | - |
| 12/21 | 137 | 145 | 131 | 139 | +6.91% | 42,400 | - | +24.29% | - | - |
| 12/20 | 124 | 136 | 124 | 130 | +5.43% | 53,500 | - | +18.36% | - | - |
| 12/17 | 122 | 136 | 122 | 124 | -3.52% | 29,500 | - | +13.3% | - | - |
| 12/16 | 126 | 128 | 121 | 128 | +2.32% | 14,800 | - | +18.52% | - | - |
| 12/15 | 127 | 132 | 121 | 125 | -3.4% | 18,900 | - | +18.02% | - | - |
| 12/14 | 130 | 133 | 121 | 130 | -1.89% | 37,400 | - | +23.33% | - | - |
| 12/13 | 141 | 144 | 124 | 132 | -2.37% | 70,700 | - | +28.16% | - | - |
| 12/10 | 112 | 139 | 111 | 135 | +21.8% | 179,400 | - | +35.2% | - | - |
| 12/09 | 117 | 117 | 109 | 111 | -2.2% | 33,400 | - | +13.27% | - | - |
| 12/08 | 111 | 117 | 104 | 114 | +6.97% | 58,300 | - | +17.01% | - | - |
| 12/07 | 114 | 135 | 106 | 106 | -1.76% | 174,600 | - | +10.52% | - | - |
| 12/06 | 99 | 110 | 97 | 108 | +12.97% | 52,600 | - | +13.68% | - | - |
| 12/03 | 100 | 100 | 93 | 96 | -4.4% | 39,200 | - | +1.7% | - | - |
| 12/02 | 96 | 105 | 96 | 100 | +4.17% | 27,900 | - | +6.38% | - | - |
| 12/01 | 102 | 102 | 96 | 96 | -4% | 24,400 | - | +2.13% | - | - |
| 11/30 | 106 | 106 | 100 | 100 | -5.66% | 20,200 | - | +6.38% | - | - |
| 11/29 | 119 | 119 | 106 | 106 | -6.28% | 26,500 | - | +12.77% | - | - |
| 11/26 | 111 | 115 | 107 | 113 | -0.79% | 6,500 | - | +20.32% | - | - |
| 11/25 | 118 | 120 | 110 | 114 | -0.78% | 20,000 | - | +21.28% | - | - |
| 11/24 | 105 | 124 | 105 | 115 | +12.98% | 17,000 | - | +22.23% | - | - |
| 11/22 | 103 | 111 | 98 | 102 | -4.06% | 23,000 | - | +8.19% | - | - |
| 11/19 | 95 | 130 | 95 | 106 | +6% | 72,300 | - | +11.58% | - | - |
| 11/18 | 90 | 103 | 90 | 100 | +12.36% | 16,400 | - | +5.26% | - | - |
| 11/17 | 90 | 91 | 89 | 89 | -5.22% | 900 | - | -7.29% | - | - |
| 11/16 | 90 | 94 | 90 | 94 | +4.33% | 8,200 | - | -3.2% | - | - |
| 11/15 | 90 | 90 | 89 | 90 | -1.1% | 600 | - | -8.16% | - | - |
| 11/12 | 90 | 94 | 90 | 91 | -0.11% | 13,300 | - | -8.08% | - | - |
| 11/11 | 92 | 93 | 90 | 91 | +0.33% | 3,700 | - | -8.9% | - | - |
| 11/10 | 88 | 92 | 88 | 91 | +7.46% | 17,200 | - | -10.98% | - | - |
| 11/09 | 82 | 85 | 81 | 85 | +4.97% | 5,900 | - | -17.96% | - | - |
| 11/08 | 78 | 82 | 78 | 81 | +3.21% | 10,100 | - | -23.33% | - | - |
| 11/05 | 75 | 81 | 75 | 78 | 0% | 8,200 | - | -26.42% | - | - |
| 11/04 | 80 | 82 | 74 | 78 | -7.14% | 17,300 | - | -27.78% | - | - |
| 11/02 | 86 | 86 | 83 | 84 | 0% | 1,400 | - | -22.94% | - | - |
