株価チャート
2010/12/28～2011/07/29
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 | 11/1, 株式分割 1→2 |
| 2018 | 8/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→2 |
| 2011 |
| 07/29 | 37 | 37 | 37 | 37 | +1.37% | 6,400 | - | -2.96% | - | - |
| 07/28 | 36 | 36 | 36 | 36 | -2.68% | 800 | - | -4.28% | - | - |
| 07/27 | 38 | 39 | 37 | 37 | -8.28% | 5,600 | - | -1.64% | - | - |
| 07/26 | 40 | 41 | 38 | 41 | +3.16% | 24,000 | - | +7.24% | - | - |
| 07/25 | 40 | 40 | 40 | 40 | 0% | 15,200 | - | +3.95% | - | - |
| 07/22 | 40 | 40 | 40 | 40 | -1.25% | 6,400 | - | +3.95% | - | - |
| 07/21 | 39 | 40 | 39 | 40 | +1.59% | 5,600 | - | +5.26% | - | - |
| 07/20 | 37 | 39 | 37 | 39 | +7.88% | 15,200 | - | +6.42% | - | - |
| 07/19 | 36 | 37 | 36 | 37 | +0.69% | 4,000 | - | -1.35% | - | - |
| 07/13 | 36 | 36 | 36 | 36 | +1.4% | 3,200 | - | -2.03% | - | - |
| 07/12 | 36 | 36 | 36 | 36 | +0.35% | 1,600 | - | -3.38% | - | - |
| 07/11 | 35 | 36 | 35 | 36 | +0.71% | 4,800 | - | -3.72% | - | - |
| 07/08 | 36 | 36 | 35 | 35 | +1.07% | 1,600 | - | -4.39% | - | - |
| 07/07 | 35 | 36 | 35 | 35 | -7.59% | 32,000 | - | -5.41% | - | - |
| 07/05 | 39 | 39 | 38 | 38 | -3.5% | 1,600 | - | +2.36% | - | - |
| 07/04 | 39 | 39 | 39 | 39 | -0.32% | 1,600 | - | +6.08% | - | - |
| 06/30 | 39 | 39 | 39 | 39 | +0.32% | 6,400 | - | +6.42% | - | - |
| 06/29 | 39 | 39 | 39 | 39 | +0.32% | 2,400 | - | +6.08% | - | - |
| 06/28 | 39 | 39 | 39 | 39 | -1.57% | 1,600 | - | +5.74% | - | - |
| 06/27 | 40 | 40 | 40 | 40 | +2.58% | 800 | - | +7.43% | - | - |
| 06/24 | 40 | 40 | 39 | 39 | -0.32% | 16,800 | - | +4.73% | - | - |
| 06/23 | 40 | 40 | 39 | 39 | +3.67% | 4,000 | - | +5.07% | - | - |
| 06/22 | 38 | 38 | 38 | 38 | +5.26% | 3,200 | - | +1.35% | - | - |
| 06/15 | 35 | 36 | 35 | 36 | -1.72% | 2,400 | - | -3.72% | - | - |
| 06/13 | 36 | 36 | 36 | 36 | 0% | 4,800 | - | -2.03% | - | - |
| 06/10 | 36 | 36 | 36 | 36 | 0% | 800 | - | -2.03% | - | - |
| 06/06 | 36 | 36 | 36 | 36 | -1.02% | 9,600 | - | -2.03% | - | - |
| 06/03 | 37 | 37 | 37 | 37 | -5.18% | 3,200 | - | -1.01% | - | - |
| 05/31 | 39 | 39 | 39 | 39 | +2.66% | 5,600 | - | +4.39% | - | - |
| 05/25 | 38 | 38 | 38 | 38 | 0% | 17,600 | - | +1.69% | - | - |
| 05/24 | 39 | 39 | 38 | 38 | +3.44% | 12,800 | - | +1.69% | - | - |
| 05/23 | 37 | 37 | 35 | 36 | +7.78% | 2,400 | - | -1.69% | - | - |
| 05/20 | 36 | 36 | 33 | 34 | +1.5% | 13,600 | - | -6.25% | - | - |
| 05/16 | 33 | 33 | 33 | 33 | -5.67% | 8,000 | - | -7.64% | - | - |
| 05/13 | 36 | 36 | 35 | 35 | -5.37% | 1,600 | - | -2.08% | - | - |
| 05/10 | 37 | 37 | 37 | 37 | +2.76% | 3,200 | - | +3.47% | - | - |
| 05/02 | 36 | 36 | 36 | 36 | -1.36% | 800 | - | +0.69% | - | - |
| 04/28 | 38 | 38 | 37 | 37 | -1.01% | 6,400 | - | +2.08% | - | - |
| 04/26 | 38 | 38 | 37 | 37 | -6.01% | 2,400 | - | +3.13% | - | - |
| 04/25 | 40 | 40 | 40 | 40 | +3.61% | 20,800 | - | +9.72% | - | - |
| 04/22 | 39 | 39 | 38 | 38 | +2.69% | 5,600 | - | +5.9% | - | - |
| 04/21 | 38 | 38 | 37 | 37 | +1.71% | 2,400 | - | +3.13% | - | - |
| 04/20 | 38 | 38 | 37 | 37 | -2.67% | 6,400 | - | +1.39% | - | - |
| 04/18 | 38 | 38 | 38 | 38 | 0% | 800 | - | +4.17% | - | - |
| 04/15 | 38 | 38 | 38 | 38 | -1.32% | 800 | - | +4.17% | - | - |
| 04/12 | 38 | 38 | 38 | 38 | -1.3% | 4,800 | - | +5.56% | - | - |
| 04/11 | 39 | 39 | 38 | 39 | -2.22% | 2,400 | - | +6.94% | - | - |
| 03/31 | 39 | 39 | 39 | 39 | +5% | 5,600 | - | +9.38% | - | - |
| 03/30 | 38 | 38 | 38 | 38 | 0% | 1,600 | - | +1.35% | - | - |
| 03/29 | 38 | 38 | 38 | 38 | 0% | 800 | - | +1.35% | - | - |
| 03/28 | 38 | 38 | 38 | 38 | -5.36% | 800 | - | +1.35% | - | - |
| 03/25 | 40 | 40 | 40 | 40 | +6.38% | 14,400 | - | +7.09% | - | - |
| 03/24 | 36 | 41 | 36 | 37 | +8.76% | 60,800 | - | +0.68% | - | - |
| 03/23 | 33 | 34 | 32 | 34 | +5.79% | 6,400 | - | -7.43% | - | - |
| 03/22 | 31 | 32 | 30 | 32 | +3.6% | 8,800 | - | -12.5% | - | - |
| 03/18 | 31 | 31 | 31 | 31 | +8.7% | 2,400 | - | -17.76% | - | - |
| 03/17 | 25 | 29 | 25 | 29 | -2.13% | 5,600 | - | -24.34% | - | - |
| 03/16 | 25 | 29 | 25 | 29 | +6.82% | 8,000 | - | -24.68% | - | - |
| 03/15 | 28 | 28 | 28 | 28 | +2.33% | 12,800 | - | -29.49% | - | - |
| 03/14 | 27 | 28 | 27 | 27 | -27.12% | 52,800 | - | -32.81% | - | - |
| 03/11 | 38 | 38 | 37 | 37 | -1.67% | 17,600 | - | -7.81% | - | - |
| 03/10 | 38 | 38 | 38 | 38 | -6.25% | 14,400 | - | -6.25% | - | - |
| 03/09 | 41 | 41 | 40 | 40 | +2.56% | 27,200 | - | 0% | - | - |
| 03/08 | 42 | 42 | 39 | 39 | -5.17% | 9,600 | - | -2.5% | - | - |
| 03/07 | 41 | 41 | 41 | 41 | -0.3% | 800 | - | +0.3% | - | - |
| 03/04 | 41 | 41 | 41 | 41 | +5.43% | 2,400 | - | +3.13% | - | - |
| 03/02 | 39 | 39 | 39 | 39 | +0.32% | 800 | - | -2.19% | - | - |
| 02/28 | 38 | 39 | 38 | 39 | +1.96% | 8,800 | - | -4.88% | - | - |
| 02/25 | 40 | 40 | 38 | 38 | -4.08% | 28,800 | - | -6.71% | - | - |
| 02/24 | 42 | 42 | 40 | 40 | -1.85% | 25,600 | - | -2.74% | - | - |
| 02/23 | 41 | 41 | 41 | 41 | +0.62% | 12,800 | - | -0.91% | - | - |
| 02/22 | 40 | 40 | 40 | 40 | +0.94% | 1,600 | - | -1.52% | - | - |
| 02/21 | 40 | 40 | 40 | 40 | -0.31% | 8,000 | - | -2.44% | - | - |
| 02/18 | 40 | 40 | 40 | 40 | 0% | 4,800 | - | -2.13% | - | - |
| 02/16 | 41 | 41 | 40 | 40 | -0.31% | 11,200 | - | -2.13% | - | - |
| 02/15 | 43 | 43 | 40 | 40 | -7.2% | 2,400 | - | -1.83% | - | - |
| 02/14 | 43 | 43 | 43 | 43 | +8.44% | 2,400 | - | +3.27% | - | - |
| 02/10 | 40 | 40 | 40 | 40 | -0.31% | 5,600 | - | -4.76% | - | - |
| 02/04 | 40 | 40 | 40 | 40 | +0.31% | 4,800 | - | -4.46% | - | - |
| 01/31 | 41 | 41 | 40 | 40 | -3.03% | 6,400 | - | -4.76% | - | - |
| 01/28 | 41 | 42 | 41 | 41 | 0% | 5,600 | - | -1.79% | - | - |
| 01/27 | 41 | 41 | 41 | 41 | +1.23% | 1,600 | - | -1.79% | - | - |
| 01/26 | 41 | 41 | 41 | 41 | 0% | 800 | - | -2.98% | - | - |
| 01/25 | 41 | 41 | 41 | 41 | -3.26% | 17,600 | - | -2.98% | - | - |
| 01/24 | 42 | 42 | 42 | 42 | +3.69% | 2,400 | - | +0.3% | - | - |
| 01/21 | 42 | 42 | 41 | 41 | 0% | 14,400 | - | -3.27% | - | - |
| 01/20 | 41 | 41 | 41 | 41 | -0.31% | 3,200 | - | -3.27% | - | - |
| 01/19 | 41 | 41 | 41 | 41 | 0% | 800 | - | -2.98% | - | - |
| 01/18 | 41 | 41 | 41 | 41 | 0% | 800 | - | -2.98% | - | - |
| 01/17 | 43 | 43 | 41 | 41 | +0.62% | 15,200 | - | -2.98% | - | - |
| 01/14 | 41 | 41 | 41 | 41 | -2.11% | 13,600 | - | -3.57% | - | - |
| 01/13 | 41 | 41 | 41 | 41 | +0.3% | 3,200 | - | -1.49% | - | - |
| 01/12 | 41 | 41 | 41 | 41 | +1.54% | 800 | - | -1.79% | - | - |
| 01/07 | 41 | 41 | 41 | 41 | -1.52% | 1,600 | - | -3.27% | - | - |
| 01/06 | 41 | 42 | 41 | 41 | -1.49% | 12,000 | - | -1.79% | - | - |
| 01/05 | 42 | 43 | 40 | 42 | -4.29% | 32,000 | - | -0.3% | - | - |
| 01/04 | 42 | 44 | 42 | 44 | -2.23% | 4,000 | - | +4.17% | - | - |
| 2010 |
| 12/30 | 42 | 45 | 42 | 45 | +2.29% | 18,400 | - | +9.15% | - | - |
| 12/29 | 44 | 44 | 44 | 44 | +2.94% | 5,600 | - | +6.71% | - | - |
| 12/28 | 49 | 49 | 43 | 43 | -5.56% | 20,000 | - | +3.66% | - | - |
