株価チャート
2010/12/30～2011/05/31
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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2015 | 4/1, 株式分割 1→1.1 |
| 2011 |
| 05/31 | 1,179 | 1,188 | 1,179 | 1,187 | -0.35% | 6,534 | 128億6081万 | -2.4% | 12.98 | 1.24 |
| 05/30 | 1,194 | 1,194 | 1,172 | 1,191 | -0.28% | 24,684 | - | -2.06% | - | - |
| 05/27 | 1,166 | 1,204 | 1,166 | 1,194 | +2.48% | 37,752 | - | -1.63% | - | - |
| 05/26 | 1,172 | 1,179 | 1,160 | 1,165 | -2.15% | 58,927 | - | -3.85% | - | - |
| 05/25 | 1,179 | 1,191 | 1,167 | 1,191 | +0.98% | 9,559 | - | -1.66% | - | - |
| 05/24 | 1,155 | 1,185 | 1,154 | 1,179 | +0.49% | 14,520 | - | -2.45% | - | - |
| 05/23 | 1,168 | 1,188 | 1,160 | 1,174 | -1.25% | 14,883 | - | -2.85% | - | - |
| 05/20 | 1,207 | 1,207 | 1,186 | 1,188 | -2.44% | 36,542 | - | -1.38% | - | - |
| 05/19 | 1,205 | 1,223 | 1,205 | 1,218 | +1.31% | 18,634 | - | +1.18% | - | - |
| 05/18 | 1,156 | 1,222 | 1,154 | 1,202 | +4.3% | 47,916 | - | +0.29% | - | - |
| 05/17 | 1,169 | 1,169 | 1,145 | 1,153 | -1.41% | 30,129 | - | -3.36% | - | - |
| 05/16 | 1,202 | 1,213 | 1,169 | 1,169 | -3.21% | 38,357 | - | -1.4% | - | - |
| 05/13 | 1,223 | 1,224 | 1,174 | 1,208 | -2.47% | 60,016 | - | +2.48% | - | - |
| 05/12 | 1,287 | 1,287 | 1,229 | 1,239 | -5.37% | 143,264 | - | +5.97% | - | - |
| 05/11 | 1,293 | 1,318 | 1,275 | 1,309 | +2.46% | 71,511 | - | +13.15% | - | - |
| 05/10 | 1,232 | 1,289 | 1,232 | 1,278 | +2.05% | 54,692 | - | +11.98% | - | - |
| 05/09 | 1,320 | 1,320 | 1,237 | 1,252 | -4.42% | 93,775 | - | +11.1% | - | - |
| 05/06 | 1,285 | 1,311 | 1,274 | 1,310 | +1.54% | 47,190 | - | +17.59% | - | - |
| 05/02 | 1,271 | 1,302 | 1,271 | 1,290 | +1.63% | 92,202 | - | +17.49% | - | - |
| 04/28 | 1,302 | 1,303 | 1,257 | 1,269 | -3.88% | 276,969 | - | +17% | - | - |
| 04/27 | 1,181 | 1,321 | 1,154 | 1,321 | +11.83% | 272,492 | - | +22.97% | - | - |
| 04/26 | 1,182 | 1,196 | 1,150 | 1,181 | +0.14% | 63,646 | - | +11.41% | - | - |
| 04/25 | 1,139 | 1,182 | 1,136 | 1,179 | +2.51% | 49,368 | - | +12.1% | - | - |
| 04/22 | 1,189 | 1,189 | 1,145 | 1,150 | -3.33% | 43,923 | - | +10.62% | - | - |
| 04/21 | 1,194 | 1,195 | 1,176 | 1,190 | +0.14% | 68,849 | - | +16.11% | - | - |
| 04/20 | 1,161 | 1,190 | 1,157 | 1,188 | +2.71% | 88,209 | - | +17.9% | - | - |
| 04/19 | 1,140 | 1,172 | 1,119 | 1,157 | +1.52% | 79,618 | - | +17.23% | - | - |
| 04/18 | 1,123 | 1,140 | 1,100 | 1,140 | +0.51% | 37,631 | - | +17.13% | - | - |
| 04/15 | 1,135 | 1,152 | 1,131 | 1,134 | 0% | 60,621 | - | +17.87% | - | - |
| 04/14 | 1,150 | 1,156 | 1,134 | 1,134 | -2% | 60,258 | - | +18.98% | - | - |
| 04/13 | 1,116 | 1,170 | 1,116 | 1,157 | +3.7% | 68,365 | - | +22.44% | - | - |
| 04/12 | 1,150 | 1,172 | 1,103 | 1,116 | -3.5% | 102,608 | - | +18.94% | - | - |
| 04/11 | 1,107 | 1,176 | 1,083 | 1,156 | +6.88% | 140,360 | - | +24.06% | - | - |
| 04/08 | 1,059 | 1,085 | 1,048 | 1,082 | +2.91% | 86,273 | - | +16.95% | - | - |
| 04/07 | 1,004 | 1,053 | 1,001 | 1,051 | +5.12% | 81,191 | - | +14.14% | - | - |
| 04/06 | 977 | 1,011 | 969 | 1,000 | +2.54% | 52,756 | - | +8.93% | - | - |
| 04/05 | 976 | 976 | 961 | 975 | +1.64% | 22,990 | - | +6.35% | - | - |
| 04/04 | 950 | 960 | 926 | 960 | +2.29% | 15,609 | - | +4.52% | - | - |
| 04/01 | 919 | 942 | 915 | 938 | +2.07% | 16,577 | - | +2.18% | - | - |
| 03/31 | 933 | 933 | 917 | 919 | +0.36% | 3,388 | - | +0.11% | - | - |
| 03/30 | 927 | 945 | 868 | 916 | -1.07% | 15,730 | - | -0.58% | - | - |
| 03/29 | 936 | 936 | 926 | 926 | -0.44% | 2,299 | - | +0.07% | - | - |
| 03/28 | 940 | 970 | 930 | 930 | -3.68% | 25,410 | - | +0.3% | - | - |
| 03/25 | 1,002 | 1,002 | 962 | 965 | -1.6% | 12,342 | - | +3.79% | - | - |
| 03/24 | 992 | 996 | 929 | 981 | -0.59% | 31,944 | - | +5.26% | - | - |
| 03/23 | 971 | 987 | 959 | 987 | +1.62% | 20,086 | - | +5.65% | - | - |
| 03/22 | 945 | 982 | 910 | 971 | +11.48% | 46,464 | - | +3.75% | - | - |
| 03/18 | 895 | 895 | 858 | 871 | +12.97% | 76,472 | - | -7.23% | - | - |
| 03/17 | 769 | 814 | 769 | 771 | +0.65% | 18,271 | - | -18.32% | - | - |
| 03/16 | 744 | 774 | 744 | 766 | +13.74% | 22,143 | - | -19.61% | - | - |
| 03/15 | 773 | 784 | 674 | 674 | -15.54% | 55,660 | - | -29.91% | - | - |
| 03/14 | 728 | 826 | 716 | 798 | -9.05% | 33,154 | - | -18.12% | - | - |
| 03/11 | 905 | 937 | 877 | 877 | -3.02% | 15,609 | - | -10.43% | - | - |
| 03/10 | 942 | 942 | 897 | 904 | -4.54% | 17,545 | - | -7.65% | - | - |
| 03/09 | 961 | 965 | 945 | 947 | -1.88% | 7,260 | - | -3.26% | - | - |
| 03/08 | 965 | 974 | 959 | 965 | -0.51% | 7,260 | - | -1.1% | - | - |
| 03/07 | 979 | 982 | 967 | 970 | -0.51% | 12,342 | - | +0.03% | - | - |
| 03/04 | 992 | 992 | 975 | 975 | -0.42% | 7,381 | - | +1.06% | - | - |
| 03/03 | 985 | 987 | 975 | 979 | -0.59% | 7,986 | - | +2.12% | - | - |
| 03/02 | 968 | 992 | 965 | 985 | 0% | 15,609 | - | +3.37% | - | - |
| 03/01 | 990 | 991 | 967 | 985 | -0.42% | 7,865 | - | +3.92% | - | - |
| 02/28 | 974 | 989 | 960 | 989 | +4.18% | 11,616 | - | +5.02% | - | - |
| 02/25 | 942 | 975 | 919 | 950 | +0.52% | 29,887 | - | +1.34% | - | - |
| 02/24 | 995 | 995 | 945 | 945 | -5.07% | 28,798 | - | +1.14% | - | - |
| 02/23 | 1,000 | 1,007 | 979 | 995 | -1.23% | 12,221 | - | +7.22% | - | - |
| 02/22 | 992 | 1,035 | 992 | 1,007 | +1.75% | 29,403 | - | +9.62% | - | - |
| 02/21 | 1,009 | 1,012 | 978 | 990 | -2.12% | 16,335 | - | +8.92% | - | - |
| 02/18 | 1,014 | 1,028 | 1,009 | 1,012 | -0.33% | 14,157 | - | +12.27% | - | - |
| 02/17 | 1,033 | 1,033 | 1,008 | 1,015 | -1.6% | 34,364 | - | +13.9% | - | - |
| 02/16 | 1,025 | 1,040 | 1,021 | 1,031 | -0.08% | 15,730 | - | +17.07% | - | - |
| 02/15 | 1,060 | 1,060 | 1,017 | 1,032 | -1.5% | 27,951 | - | +18.38% | - | - |
| 02/14 | 1,012 | 1,058 | 1,004 | 1,048 | +5.67% | 31,339 | - | +21.43% | - | - |
| 02/10 | 1,000 | 1,000 | 984 | 992 | 0% | 14,157 | - | +16.13% | - | - |
| 02/09 | 992 | 1,007 | 979 | 992 | +2.04% | 31,581 | - | +17.09% | - | - |
| 02/08 | 1,029 | 1,033 | 971 | 972 | -1.59% | 79,981 | - | +15.98% | - | - |
| 02/07 | 934 | 989 | 934 | 988 | +7.37% | 54,329 | - | +18.99% | - | - |
| 02/04 | 893 | 926 | 885 | 920 | +4.12% | 30,129 | - | +11.9% | - | - |
| 02/03 | 889 | 898 | 881 | 883 | -2.11% | 12,100 | - | +8.27% | - | - |
| 02/02 | 867 | 909 | 867 | 902 | +4.1% | 39,930 | - | +11.97% | - | - |
| 02/01 | 859 | 884 | 836 | 867 | +3.86% | 71,269 | - | +8.91% | - | - |
| 01/31 | 828 | 860 | 827 | 835 | +0.8% | 47,553 | - | +6.06% | - | - |
| 01/28 | 822 | 842 | 821 | 828 | +0.7% | 16,335 | - | +6.3% | - | - |
| 01/27 | 835 | 865 | 822 | 822 | -1.97% | 48,037 | - | +6.66% | - | - |
| 01/26 | 869 | 880 | 839 | 839 | -3.24% | 37,268 | - | +9.94% | - | - |
| 01/25 | 843 | 900 | 843 | 867 | +3.05% | 35,816 | - | +14.83% | - | - |
| 01/24 | 838 | 859 | 838 | 841 | -2.58% | 13,310 | - | +12.78% | - | - |
| 01/21 | 860 | 900 | 818 | 864 | 0% | 93,049 | - | +17.02% | - | - |
| 01/20 | 795 | 864 | 795 | 864 | +9.42% | 130,317 | - | +18.47% | - | - |
| 01/19 | 764 | 790 | 764 | 789 | +2.47% | 34,243 | - | +9.62% | - | - |
| 01/18 | 769 | 785 | 739 | 770 | -0.43% | 62,194 | - | +8.03% | - | - |
| 01/17 | 769 | 779 | 769 | 774 | +0.11% | 13,310 | - | +9.41% | - | - |
| 01/14 | 782 | 782 | 764 | 773 | +0.11% | 14,520 | - | +10.23% | - | - |
| 01/13 | 784 | 784 | 769 | 772 | -0.11% | 16,940 | - | +10.91% | - | - |
| 01/12 | 792 | 792 | 760 | 773 | -3.21% | 43,076 | - | +11.83% | - | - |
| 01/11 | 812 | 812 | 793 | 798 | -1.13% | 34,969 | - | +16.55% | - | - |
| 01/07 | 810 | 812 | 794 | 807 | -0.41% | 21,901 | - | +18.92% | - | - |
| 01/06 | 831 | 834 | 802 | 811 | -1.9% | 79,618 | - | +20.65% | - | - |
| 01/05 | 783 | 836 | 778 | 826 | +6.95% | 140,965 | - | +24.09% | - | - |
| 01/04 | 774 | 775 | 759 | 773 | +1.41% | 45,012 | - | +17.61% | - | - |
| 2010 |
| 12/30 | 779 | 779 | 757 | 762 | -2.12% | 72,963 | - | +17.23% | - | - |
