株価チャート
2010/08/26～2011/01/31
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2011 |
| 01/31 | 80 | 81 | 79 | 80 | -2.14% | 39,200 | 22億9125万 | -1.23% | 14.78 | 0.99 |
| 01/28 | 85 | 85 | 80 | 82 | -4.11% | 36,000 | - | +0.93% | - | - |
| 01/27 | 86 | 86 | 84 | 85 | -1.73% | 9,600 | - | +5.25% | - | - |
| 01/26 | 87 | 87 | 85 | 87 | +2.06% | 34,400 | - | +7.1% | - | - |
| 01/25 | 86 | 87 | 84 | 85 | -0.58% | 127,600 | - | +6.25% | - | - |
| 01/24 | 87 | 89 | 83 | 86 | -5.26% | 99,200 | - | +6.88% | - | - |
| 01/21 | 94 | 94 | 90 | 90 | -1.1% | 113,600 | - | +12.81% | - | - |
| 01/20 | 93 | 96 | 90 | 91 | +2.82% | 272,800 | - | +15.51% | - | - |
| 01/19 | 84 | 89 | 84 | 89 | +2.9% | 67,600 | - | +12.34% | - | - |
| 01/18 | 85 | 86 | 85 | 86 | +1.17% | 36,400 | - | +10.58% | - | - |
| 01/17 | 85 | 87 | 81 | 85 | -1.16% | 60,800 | - | +9.29% | - | - |
| 01/14 | 78 | 86 | 77 | 86 | +10.93% | 105,600 | - | +10.58% | - | - |
| 01/13 | 78 | 78 | 77 | 78 | +0.32% | 17,200 | - | +0.97% | - | - |
| 01/12 | 77 | 78 | 76 | 78 | +1.31% | 54,400 | - | +0.65% | - | - |
| 01/11 | 78 | 79 | 77 | 77 | -0.97% | 12,000 | - | -1.92% | - | - |
| 01/07 | 77 | 78 | 76 | 77 | +3% | 18,800 | - | -0.96% | - | - |
| 01/06 | 76 | 77 | 75 | 75 | -0.66% | 14,000 | - | -3.85% | - | - |
| 01/05 | 75 | 76 | 75 | 76 | -1.31% | 13,200 | - | -3.21% | - | - |
| 01/04 | 80 | 80 | 77 | 77 | +0.33% | 4,800 | - | -1.92% | - | - |
| 2010 |
| 12/30 | 75 | 76 | 75 | 76 | +1.33% | 3,200 | - | -0.97% | - | - |
| 12/29 | 75 | 75 | 75 | 75 | -1.31% | 8,400 | - | -2.27% | - | - |
| 12/28 | 78 | 78 | 76 | 76 | -1.61% | 11,200 | - | -0.97% | - | - |
| 12/27 | 78 | 78 | 75 | 78 | +1.64% | 19,600 | - | +1.97% | - | - |
| 12/24 | 78 | 78 | 76 | 76 | -3.17% | 4,800 | - | +0.33% | - | - |
| 12/22 | 79 | 79 | 77 | 79 | -0.32% | 5,600 | - | +5% | - | - |
| 12/21 | 78 | 79 | 74 | 79 | +1.94% | 14,400 | - | +5.33% | - | - |
| 12/20 | 79 | 79 | 78 | 78 | -1.59% | 10,800 | - | +4.73% | - | - |
| 12/17 | 77 | 79 | 76 | 79 | -1.25% | 11,600 | - | +6.42% | - | - |
| 12/16 | 80 | 80 | 80 | 80 | +2.9% | 400 | - | +9.25% | - | - |
| 12/15 | 80 | 80 | 76 | 78 | 0% | 10,000 | - | +6.16% | - | - |
| 12/14 | 78 | 78 | 78 | 78 | -0.32% | 400 | - | +7.64% | - | - |
| 12/13 | 76 | 78 | 75 | 78 | +2.64% | 8,400 | - | +7.99% | - | - |
| 12/10 | 76 | 78 | 76 | 76 | -0.66% | 6,400 | - | +6.69% | - | - |
| 12/09 | 76 | 77 | 76 | 76 | -3.79% | 5,600 | - | +8.93% | - | - |
| 12/08 | 80 | 80 | 77 | 79 | 0% | 14,800 | - | +13.21% | - | - |
| 12/07 | 79 | 79 | 79 | 79 | -0.94% | 3,200 | - | +14.86% | - | - |
| 12/06 | 81 | 81 | 78 | 80 | +0.63% | 13,200 | - | +15.94% | - | - |
| 12/03 | 80 | 80 | 80 | 80 | -0.63% | 16,800 | - | +16.91% | - | - |
| 12/02 | 80 | 82 | 80 | 80 | +0.95% | 46,800 | - | +19.4% | - | - |
| 12/01 | 78 | 80 | 75 | 79 | +8.19% | 109,600 | - | +18.28% | - | - |
| 11/30 | 77 | 77 | 73 | 73 | -4.56% | 12,000 | - | +10.98% | - | - |
| 11/29 | 77 | 77 | 76 | 77 | +3.72% | 10,000 | - | +16.29% | - | - |
| 11/26 | 73 | 74 | 73 | 74 | +1.72% | 6,000 | - | +13.85% | - | - |
| 11/25 | 71 | 73 | 70 | 73 | +3.93% | 10,800 | - | +11.92% | - | - |
| 11/24 | 68 | 70 | 68 | 70 | +2.94% | 2,400 | - | +9.38% | - | - |
| 11/22 | 67 | 68 | 67 | 68 | +5.02% | 3,200 | - | +6.25% | - | - |
| 11/19 | 65 | 65 | 65 | 65 | -2.26% | 6,400 | - | +1.17% | - | - |
| 11/18 | 67 | 67 | 66 | 66 | +1.53% | 1,200 | - | +3.52% | - | - |
| 11/17 | 65 | 65 | 65 | 65 | +1.56% | 800 | - | +1.95% | - | - |
| 11/16 | 65 | 65 | 64 | 64 | -1.15% | 800 | - | +1.98% | - | - |
| 11/15 | 67 | 67 | 63 | 65 | -1.52% | 7,600 | - | +3.17% | - | - |
| 11/12 | 65 | 66 | 65 | 66 | +1.54% | 3,200 | - | +4.76% | - | - |
| 11/11 | 65 | 65 | 65 | 65 | +1.56% | 2,800 | - | +3.17% | - | - |
| 11/10 | 65 | 65 | 64 | 64 | -1.16% | 800 | - | +1.59% | - | - |
| 11/09 | 63 | 65 | 63 | 65 | +3.6% | 6,400 | - | +1.17% | - | - |
| 11/08 | 62 | 63 | 62 | 63 | +1.63% | 8,000 | - | -2.34% | - | - |
| 11/05 | 62 | 62 | 61 | 62 | -0.81% | 16,400 | - | -3.91% | - | - |
| 11/01 | 61 | 62 | 61 | 62 | -6.77% | 2,000 | - | -3.13% | - | - |
| 10/29 | 67 | 67 | 67 | 67 | +1.53% | 1,600 | - | +2.31% | - | - |
| 10/28 | 67 | 67 | 66 | 66 | +1.16% | 10,800 | - | +0.77% | - | - |
| 10/27 | 64 | 65 | 64 | 65 | +3.19% | 2,800 | - | -0.38% | - | - |
| 10/25 | 64 | 64 | 62 | 63 | +1.21% | 4,800 | - | -3.46% | - | - |
| 10/22 | 63 | 63 | 62 | 62 | -1.59% | 20,800 | - | -6.06% | - | - |
| 10/21 | 63 | 65 | 63 | 63 | 0% | 3,200 | - | -4.55% | - | - |
| 10/20 | 63 | 63 | 63 | 63 | +0.8% | 400 | - | -5.97% | - | - |
| 10/19 | 63 | 63 | 63 | 63 | 0% | 800 | - | -6.72% | - | - |
| 10/15 | 63 | 63 | 63 | 63 | -0.79% | 18,000 | - | -8.09% | - | - |
| 10/14 | 65 | 65 | 63 | 63 | +0.8% | 2,000 | - | -7.35% | - | - |
| 10/13 | 63 | 63 | 63 | 63 | 0% | 8,800 | - | -9.42% | - | - |
| 10/12 | 63 | 63 | 63 | 63 | -1.57% | 13,200 | - | -9.42% | - | - |
| 10/08 | 64 | 64 | 63 | 64 | +0.79% | 14,800 | - | -9.29% | - | - |
| 10/07 | 61 | 63 | 61 | 63 | +2.02% | 5,600 | - | -10% | - | - |
| 10/06 | 63 | 63 | 62 | 62 | -1.2% | 7,600 | - | -13.03% | - | - |
| 10/05 | 63 | 63 | 63 | 63 | 0% | 7,200 | - | -11.97% | - | - |
| 10/04 | 63 | 63 | 63 | 63 | -4.21% | 21,600 | - | -13.19% | - | - |
| 10/01 | 65 | 65 | 65 | 65 | 0% | 400 | - | -10.62% | - | - |
| 09/30 | 68 | 69 | 65 | 65 | -3.69% | 16,000 | - | -10.62% | - | - |
| 09/29 | 68 | 68 | 68 | 68 | +2.26% | 13,600 | - | -8.45% | - | - |
| 09/28 | 68 | 68 | 66 | 66 | +1.92% | 12,800 | - | -10.47% | - | - |
| 09/27 | 69 | 69 | 65 | 65 | -5.11% | 23,200 | - | -12.16% | - | - |
| 09/24 | 69 | 70 | 68 | 69 | -4.2% | 13,600 | - | -8.67% | - | - |
| 09/22 | 72 | 72 | 70 | 72 | -0.69% | 5,600 | - | -5.92% | - | - |
| 09/21 | 73 | 73 | 72 | 72 | -0.69% | 2,000 | - | -5.26% | - | - |
| 09/17 | 72 | 73 | 72 | 73 | 0% | 7,200 | - | -4.61% | - | - |
| 09/16 | 73 | 73 | 73 | 73 | -1.69% | 4,400 | - | -5.84% | - | - |
| 09/15 | 74 | 74 | 74 | 74 | +0.34% | 5,600 | - | -4.22% | - | - |
| 09/14 | 74 | 74 | 74 | 74 | +1.38% | 400 | - | -5.77% | - | - |
| 09/13 | 72 | 73 | 72 | 73 | +0.69% | 2,400 | - | -7.05% | - | - |
| 09/10 | 73 | 73 | 72 | 72 | 0% | 20,000 | - | -8.86% | - | - |
| 09/09 | 71 | 74 | 71 | 72 | -3.68% | 8,000 | - | -8.86% | - | - |
| 09/08 | 71 | 75 | 71 | 75 | -1.97% | 4,400 | - | -6.56% | - | - |
| 09/07 | 76 | 76 | 76 | 76 | 0% | 400 | - | -4.69% | - | - |
| 09/06 | 74 | 76 | 74 | 76 | +2.69% | 3,200 | - | -5.86% | - | - |
| 09/03 | 74 | 75 | 74 | 74 | +1.37% | 3,200 | - | -8.33% | - | - |
| 09/02 | 77 | 77 | 73 | 73 | -4.56% | 7,600 | - | -10.67% | - | - |
| 09/01 | 73 | 77 | 71 | 77 | -0.97% | 36,800 | - | -6.4% | - | - |
| 08/31 | 79 | 79 | 78 | 78 | -3.13% | 7,200 | - | -6.63% | - | - |
| 08/30 | 85 | 85 | 78 | 80 | +3.23% | 19,600 | - | -3.61% | - | - |
| 08/27 | 78 | 78 | 78 | 78 | -0.32% | 3,200 | - | -7.74% | - | - |
| 08/26 | 78 | 78 | 78 | 78 | -0.96% | 800 | - | -7.44% | - | - |
