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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2011 |
| 03/31 | 95 | 100 | 95 | 100 | +4.7% | 18,600 | 6億1824万 | +2.35% | - | 0.3 |
| 03/30 | 98 | 98 | 95 | 96 | -2.94% | 7,800 | - | -2.24% | - | - |
| 03/29 | 96 | 100 | 93 | 99 | +2.28% | 14,400 | - | -0.3% | - | - |
| 03/28 | 94 | 97 | 92 | 97 | +2.77% | 19,900 | - | -2.53% | - | - |
| 03/25 | 99 | 100 | 93 | 94 | -4.86% | 34,300 | - | -5.15% | - | - |
| 03/24 | 93 | 99 | 92 | 99 | +5.34% | 20,500 | - | -1.3% | - | - |
| 03/23 | 95 | 95 | 92 | 94 | +0.75% | 9,800 | - | -6.3% | - | - |
| 03/22 | 96 | 99 | 92 | 93 | -1.06% | 22,800 | - | -7.92% | - | - |
| 03/18 | 87 | 94 | 85 | 94 | +13.94% | 30,300 | - | -6.93% | - | - |
| 03/17 | 79 | 83 | 77 | 83 | +5.1% | 18,400 | - | -18.32% | - | - |
| 03/16 | 75 | 82 | 75 | 79 | +4.53% | 62,900 | - | -23.04% | - | - |
| 03/15 | 85 | 85 | 75 | 75 | -16.56% | 92,000 | - | -27.09% | - | - |
| 03/14 | 93 | 94 | 86 | 90 | -12.02% | 67,100 | - | -14.29% | - | - |
| 03/11 | 103 | 104 | 102 | 102 | -1.73% | 9,800 | - | -2.57% | - | - |
| 03/10 | 104 | 104 | 103 | 104 | +0.97% | 11,000 | - | -1.79% | - | - |
| 03/09 | 104 | 105 | 103 | 103 | -0.87% | 9,000 | - | -2.74% | - | - |
| 03/08 | 104 | 105 | 104 | 104 | -0.48% | 6,300 | - | -1.89% | - | - |
| 03/07 | 106 | 107 | 104 | 105 | -0.48% | 9,600 | - | -1.42% | - | - |
| 03/04 | 106 | 106 | 105 | 105 | -0.57% | 9,000 | - | -1.87% | - | - |
| 03/03 | 106 | 108 | 104 | 106 | 0% | 10,100 | - | -1.31% | - | - |
| 03/02 | 106 | 106 | 105 | 106 | -0.38% | 4,700 | - | -1.31% | - | - |
| 03/01 | 107 | 107 | 104 | 106 | +0.57% | 19,000 | - | -1.85% | - | - |
| 02/28 | 105 | 109 | 104 | 105 | -1.31% | 18,600 | - | -2.41% | - | - |
| 02/25 | 108 | 108 | 104 | 107 | -1.11% | 7,100 | - | -1.11% | - | - |
| 02/24 | 110 | 110 | 104 | 108 | +4.25% | 26,700 | - | -0.92% | - | - |
| 02/23 | 103 | 105 | 103 | 104 | -0.29% | 22,200 | - | -4.95% | - | - |
| 02/22 | 109 | 109 | 103 | 104 | -4.94% | 22,000 | - | -5.55% | - | - |
| 02/21 | 108 | 110 | 108 | 109 | +1.2% | 3,300 | - | -0.64% | - | - |
| 02/18 | 109 | 109 | 106 | 108 | +1.41% | 17,000 | - | -2.7% | - | - |
| 02/17 | 106 | 110 | 106 | 107 | -2.47% | 23,100 | - | -4.91% | - | - |
| 02/16 | 105 | 110 | 105 | 109 | +5.71% | 47,100 | - | -2.5% | - | - |
| 02/15 | 103 | 105 | 103 | 103 | +0.29% | 3,800 | - | -8.58% | - | - |
| 02/14 | 103 | 104 | 102 | 103 | -0.1% | 18,100 | - | -8.85% | - | - |
| 02/10 | 103 | 105 | 103 | 103 | -0.96% | 18,100 | - | -9.56% | - | - |
| 02/09 | 106 | 107 | 101 | 104 | -1.51% | 45,600 | - | -8.68% | - | - |
| 02/08 | 110 | 110 | 106 | 106 | -1.4% | 12,600 | - | -7.28% | - | - |
| 02/07 | 108 | 109 | 106 | 107 | -2.19% | 18,200 | - | -5.96% | - | - |
| 02/04 | 108 | 111 | 108 | 110 | +0.55% | 9,900 | - | -3.86% | - | - |
| 02/03 | 110 | 111 | 109 | 109 | -1.27% | 3,000 | - | -4.39% | - | - |
| 02/02 | 113 | 113 | 107 | 110 | +2.99% | 8,900 | - | -2.3% | - | - |
| 02/01 | 108 | 113 | 107 | 107 | -2.55% | 6,500 | - | -5.13% | - | - |
| 01/31 | 107 | 113 | 107 | 110 | -2.65% | 8,500 | - | -2.65% | - | - |
| 01/28 | 113 | 113 | 106 | 113 | 0% | 20,100 | - | 0% | - | - |
| 01/27 | 114 | 115 | 113 | 113 | -0.96% | 8,100 | - | 0% | - | - |
| 01/26 | 115 | 116 | 113 | 114 | +0.62% | 10,300 | - | +1.88% | - | - |
| 01/25 | 116 | 116 | 112 | 113 | +2.35% | 4,700 | - | +1.25% | - | - |
| 01/24 | 107 | 116 | 107 | 111 | +0.36% | 18,000 | - | -0.18% | - | - |
| 01/21 | 117 | 117 | 109 | 110 | -5.88% | 52,500 | - | -0.54% | - | - |
| 01/20 | 120 | 121 | 117 | 117 | -3.06% | 22,000 | - | +5.68% | - | - |
| 01/19 | 129 | 129 | 119 | 121 | -1.63% | 75,900 | - | +10% | - | - |
| 01/18 | 118 | 130 | 115 | 123 | +6.96% | 134,800 | - | +11.82% | - | - |
| 01/17 | 123 | 123 | 114 | 115 | -6.12% | 72,100 | - | +5.5% | - | - |
| 01/14 | 132 | 132 | 115 | 123 | -6.91% | 47,000 | - | +13.43% | - | - |
| 01/13 | 126 | 134 | 126 | 132 | +5.28% | 69,200 | - | +21.85% | - | - |
| 01/12 | 118 | 128 | 117 | 125 | +6.11% | 73,100 | - | +16.82% | - | - |
| 01/11 | 115 | 123 | 115 | 118 | +2.7% | 100,400 | - | +11.13% | - | - |
| 01/07 | 111 | 115 | 109 | 115 | +3.99% | 51,500 | - | +8.21% | - | - |
| 01/06 | 110 | 115 | 109 | 110 | +1.19% | 51,200 | - | +5.05% | - | - |
| 01/05 | 109 | 109 | 106 | 109 | 0% | 15,000 | - | +3.81% | - | - |
| 01/04 | 107 | 109 | 102 | 109 | +4.51% | 31,000 | - | +4.81% | - | - |
| 2010 |
| 12/30 | 103 | 104 | 101 | 104 | +1.26% | 8,500 | - | +0.29% | - | - |
| 12/29 | 105 | 105 | 103 | 103 | -1.34% | 8,000 | - | -0.96% | - | - |
| 12/28 | 104 | 105 | 103 | 104 | -0.48% | 9,200 | - | +0.38% | - | - |
| 12/27 | 105 | 107 | 105 | 105 | -0.1% | 4,800 | - | +0.87% | - | - |
| 12/24 | 107 | 107 | 103 | 105 | -1.22% | 12,700 | - | +0.96% | - | - |
| 12/22 | 103 | 108 | 103 | 106 | +2.9% | 17,600 | - | +3.2% | - | - |
| 12/21 | 106 | 106 | 103 | 103 | -1.9% | 20,300 | - | +0.29% | - | - |
| 12/20 | 110 | 110 | 104 | 105 | +0.48% | 11,500 | - | +2.23% | - | - |
| 12/17 | 102 | 108 | 102 | 105 | +0.77% | 18,200 | - | +1.75% | - | - |
| 12/16 | 104 | 106 | 103 | 104 | -0.38% | 5,100 | - | +1.96% | - | - |
| 12/15 | 102 | 104 | 102 | 104 | +2.05% | 5,900 | - | +2.35% | - | - |
| 12/14 | 104 | 104 | 102 | 102 | -0.97% | 14,900 | - | +0.29% | - | - |
| 12/13 | 102 | 104 | 102 | 103 | -1.81% | 15,800 | - | +1.27% | - | - |
| 12/10 | 106 | 106 | 103 | 105 | +3.44% | 8,000 | - | +3.14% | - | - |
| 12/09 | 102 | 103 | 101 | 102 | -0.49% | 13,400 | - | +0.69% | - | - |
| 12/08 | 105 | 105 | 102 | 102 | -2.2% | 13,200 | - | +1.19% | - | - |
| 12/07 | 105 | 105 | 103 | 105 | -1.42% | 18,900 | - | +3.47% | - | - |
| 12/06 | 110 | 110 | 102 | 106 | -0.47% | 32,400 | - | +6% | - | - |
| 12/03 | 115 | 115 | 105 | 107 | -6.17% | 52,400 | - | +6.5% | - | - |
| 12/02 | 106 | 118 | 104 | 114 | +9.77% | 90,800 | - | +13.5% | - | - |
| 12/01 | 103 | 105 | 101 | 103 | +2.27% | 11,300 | - | +4.44% | - | - |
| 11/30 | 100 | 111 | 100 | 101 | +1.51% | 42,400 | - | +2.12% | - | - |
| 11/29 | 100 | 101 | 99 | 100 | -0.4% | 9,800 | - | +0.61% | - | - |
| 11/26 | 102 | 102 | 100 | 100 | -0.4% | 8,000 | - | +1.01% | - | - |
| 11/25 | 100 | 102 | 100 | 100 | -0.59% | 5,100 | - | +1.41% | - | - |
| 11/24 | 100 | 101 | 99 | 101 | -0.98% | 10,900 | - | +2.02% | - | - |
| 11/22 | 102 | 104 | 102 | 102 | +0.89% | 7,400 | - | +3.03% | - | - |
| 11/19 | 103 | 104 | 101 | 101 | -0.2% | 9,900 | - | +2.12% | - | - |
| 11/18 | 98 | 102 | 98 | 101 | +1.81% | 12,300 | - | +2.32% | - | - |
| 11/17 | 99 | 100 | 98 | 100 | +0.51% | 7,200 | - | +0.51% | - | - |
| 11/16 | 102 | 102 | 99 | 99 | 0% | 4,700 | - | 0% | - | - |
| 11/15 | 99 | 100 | 99 | 99 | +0.2% | 3,700 | - | 0% | - | - |
| 11/12 | 99 | 100 | 98 | 99 | -0.6% | 9,300 | - | -1.2% | - | - |
| 11/11 | 102 | 103 | 99 | 99 | -0.9% | 9,500 | - | -0.6% | - | - |
| 11/10 | 97 | 104 | 97 | 100 | +2.03% | 25,600 | - | +0.3% | - | - |
| 11/09 | 95 | 98 | 95 | 98 | +0.31% | 6,100 | - | -2.67% | - | - |
| 11/08 | 98 | 98 | 95 | 98 | +1.98% | 8,900 | - | -2.97% | - | - |
| 11/05 | 95 | 100 | 95 | 96 | +0.73% | 17,000 | - | -4.85% | - | - |
| 11/04 | 94 | 96 | 94 | 95 | -1.55% | 7,700 | - | -5.54% | - | - |
| 11/02 | 94 | 97 | 94 | 97 | +3.09% | 9,300 | - | -4.06% | - | - |
