株価チャート
2010/08/26～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 103 | 103 | 101 | 101 | -3.81% | 2,000 | 9億272万 | +2.02% | - | 0.26 |
| 03/25 | 105 | 105 | 105 | 105 | +5% | 5,000 | - | +6.06% | - | - |
| 03/24 | 95 | 100 | 95 | 100 | 0% | 6,000 | - | +1.01% | - | - |
| 03/23 | 96 | 100 | 96 | 100 | +3.09% | 3,000 | - | +1.01% | - | - |
| 03/18 | 88 | 97 | 88 | 97 | +2.11% | 6,000 | - | -2.02% | - | - |
| 03/17 | 95 | 95 | 95 | 95 | -5% | 1,000 | - | -4.04% | - | - |
| 03/16 | 71 | 100 | 70 | 100 | +33.33% | 40,000 | - | +1.01% | - | - |
| 03/15 | 88 | 88 | 75 | 75 | -14.77% | 19,000 | - | -24.24% | - | - |
| 03/14 | 91 | 92 | 83 | 88 | -12.87% | 36,000 | - | -12% | - | - |
| 03/11 | 100 | 101 | 100 | 101 | -0.98% | 6,000 | - | 0% | - | - |
| 03/10 | 104 | 104 | 102 | 102 | -1.92% | 4,000 | - | +2% | - | - |
| 03/09 | 107 | 107 | 104 | 104 | +0.97% | 8,000 | - | +4% | - | - |
| 03/08 | 105 | 108 | 103 | 103 | +0.98% | 17,000 | - | +3% | - | - |
| 03/07 | 105 | 105 | 101 | 102 | -3.77% | 12,000 | - | +2% | - | - |
| 03/04 | 102 | 109 | 101 | 106 | +6% | 40,000 | - | +6% | - | - |
| 03/02 | 100 | 100 | 100 | 100 | 0% | 2,000 | - | 0% | - | - |
| 02/28 | 100 | 100 | 100 | 100 | +1.01% | 1,000 | - | 0% | - | - |
| 02/25 | 100 | 100 | 99 | 99 | 0% | 8,000 | - | -1% | - | - |
| 02/24 | 100 | 100 | 99 | 99 | -1.98% | 7,000 | - | -1% | - | - |
| 02/23 | 99 | 101 | 99 | 101 | +1% | 2,000 | - | +1% | - | - |
| 02/22 | 100 | 100 | 100 | 100 | 0% | 3,000 | - | 0% | - | - |
| 02/21 | 101 | 101 | 100 | 100 | -0.99% | 3,000 | - | 0% | - | - |
| 02/18 | 100 | 101 | 100 | 101 | +1% | 5,000 | - | +1% | - | - |
| 02/15 | 100 | 100 | 100 | 100 | -0.99% | 4,000 | - | 0% | - | - |
| 02/10 | 100 | 101 | 99 | 101 | +2.02% | 4,000 | - | +1% | - | - |
| 02/09 | 100 | 100 | 99 | 99 | -1.98% | 2,000 | - | -1% | - | - |
| 02/08 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | +1% | - | - |
| 02/07 | 101 | 101 | 101 | 101 | +1% | 1,000 | - | +1% | - | - |
| 02/04 | 102 | 106 | 99 | 100 | 0% | 14,000 | - | 0% | - | - |
| 02/03 | 100 | 100 | 100 | 100 | 0% | 4,000 | - | 0% | - | - |
| 02/01 | 100 | 100 | 100 | 100 | +2.04% | 4,000 | - | 0% | - | - |
| 01/28 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -2% | - | - |
| 01/27 | 98 | 98 | 98 | 98 | 0% | 6,000 | - | -2% | - | - |
| 01/26 | 98 | 98 | 98 | 98 | 0% | 5,000 | - | -2% | - | - |
| 01/25 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -2% | - | - |
| 01/24 | 98 | 98 | 98 | 98 | -3.92% | 6,000 | - | -2.97% | - | - |
| 01/21 | 102 | 103 | 102 | 102 | 0% | 6,000 | - | +0.99% | - | - |
| 01/19 | 101 | 102 | 101 | 102 | 0% | 3,000 | - | +0.99% | - | - |
| 01/18 | 102 | 102 | 102 | 102 | -0.97% | 5,000 | - | +0.99% | - | - |
| 01/17 | 103 | 103 | 103 | 103 | +0.98% | 2,000 | - | +1.98% | - | - |
| 01/13 | 102 | 102 | 102 | 102 | +2% | 1,000 | - | +0.99% | - | - |
| 01/12 | 100 | 100 | 100 | 100 | +1.01% | 3,000 | - | -1.96% | - | - |
| 01/06 | 99 | 99 | 99 | 99 | +1.02% | 1,000 | - | -3.88% | - | - |
| 01/05 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -4.85% | - | - |
| 2010 |
| 12/30 | 102 | 102 | 98 | 98 | +1.03% | 2,000 | - | -5.77% | - | - |
| 12/28 | 99 | 99 | 97 | 97 | -3% | 13,000 | - | -6.73% | - | - |
| 12/27 | 99 | 100 | 99 | 100 | 0% | 5,000 | - | -3.85% | - | - |
| 12/24 | 100 | 100 | 100 | 100 | -0.99% | 3,000 | - | -3.85% | - | - |
| 12/22 | 101 | 101 | 101 | 101 | -1.94% | 7,000 | - | -2.88% | - | - |
| 12/21 | 102 | 103 | 102 | 103 | -0.96% | 3,000 | - | -0.96% | - | - |
| 12/17 | 102 | 104 | 102 | 104 | +1.96% | 4,000 | - | 0% | - | - |
| 12/16 | 100 | 102 | 99 | 102 | +0.99% | 4,000 | - | -1.92% | - | - |
| 12/15 | 102 | 102 | 101 | 101 | +2.02% | 3,000 | - | -2.88% | - | - |
| 12/14 | 100 | 101 | 99 | 99 | -1.98% | 8,000 | - | -4.81% | - | - |
| 12/13 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | -3.81% | - | - |
| 12/10 | 101 | 101 | 100 | 101 | +1% | 6,000 | - | -4.72% | - | - |
| 12/09 | 101 | 101 | 100 | 100 | -0.99% | 10,000 | - | -5.66% | - | - |
| 12/08 | 102 | 110 | 101 | 101 | +2.02% | 87,000 | - | -5.61% | - | - |
| 12/07 | 100 | 100 | 99 | 99 | -1.98% | 6,000 | - | -7.48% | - | - |
| 12/06 | 101 | 101 | 101 | 101 | -0.98% | 6,000 | - | -5.61% | - | - |
| 12/03 | 101 | 102 | 100 | 102 | -0.97% | 7,000 | - | -5.56% | - | - |
| 12/01 | 99 | 103 | 98 | 103 | +0.98% | 21,000 | - | -4.63% | - | - |
| 11/30 | 101 | 102 | 100 | 102 | -1.92% | 20,000 | - | -5.56% | - | - |
| 11/29 | 105 | 105 | 104 | 104 | -0.95% | 4,000 | - | -3.7% | - | - |
| 11/26 | 111 | 111 | 103 | 105 | -10.26% | 50,000 | - | -2.78% | - | - |
| 11/25 | 139 | 139 | 116 | 117 | -9.3% | 141,000 | - | +8.33% | - | - |
| 11/24 | 114 | 129 | 114 | 129 | +15.18% | 134,000 | - | +19.44% | - | - |
| 11/22 | 116 | 116 | 112 | 112 | -3.45% | 6,000 | - | +4.67% | - | - |
| 11/19 | 105 | 116 | 105 | 116 | +16% | 41,000 | - | +8.41% | - | - |
| 11/18 | 99 | 100 | 91 | 100 | +7.53% | 24,000 | - | -6.54% | - | - |
| 11/16 | 93 | 93 | 93 | 93 | -4.12% | 1,000 | - | -13.89% | - | - |
| 11/10 | 93 | 97 | 93 | 97 | 0% | 3,000 | - | -11.01% | - | - |
| 11/08 | 97 | 97 | 97 | 97 | -9.35% | 4,000 | - | -11.82% | - | - |
| 11/02 | 101 | 107 | 98 | 107 | +5.94% | 6,000 | - | -3.6% | - | - |
| 10/28 | 101 | 101 | 101 | 101 | -3.81% | 2,000 | - | -9.01% | - | - |
| 10/27 | 105 | 105 | 105 | 105 | -4.55% | 2,000 | - | -6.25% | - | - |
| 10/25 | 115 | 115 | 106 | 110 | 0% | 5,000 | - | -1.79% | - | - |
| 10/22 | 105 | 110 | 105 | 110 | -4.35% | 6,000 | - | -1.79% | - | - |
| 10/07 | 110 | 115 | 110 | 115 | 0% | 3,000 | - | +2.68% | - | - |
| 10/05 | 114 | 115 | 109 | 115 | +2.68% | 3,000 | - | +2.68% | - | - |
| 09/30 | 112 | 112 | 112 | 112 | +1.82% | 1,000 | - | 0% | - | - |
| 09/29 | 110 | 110 | 110 | 110 | -0.9% | 1,000 | - | -1.79% | - | - |
| 09/28 | 111 | 111 | 111 | 111 | +4.72% | 2,000 | - | -0.89% | - | - |
| 09/27 | 106 | 106 | 106 | 106 | -3.64% | 2,000 | - | -6.19% | - | - |
| 09/24 | 109 | 110 | 109 | 110 | +5.77% | 4,000 | - | -3.51% | - | - |
| 09/22 | 109 | 109 | 104 | 104 | -4.59% | 3,000 | - | -9.57% | - | - |
| 09/21 | 107 | 109 | 103 | 109 | +1.87% | 5,000 | - | -6.03% | - | - |
| 09/17 | 107 | 107 | 107 | 107 | 0% | 1,000 | - | -8.55% | - | - |
| 09/16 | 108 | 108 | 107 | 107 | -1.83% | 4,000 | - | -9.32% | - | - |
| 09/15 | 109 | 109 | 109 | 109 | 0% | 4,000 | - | -8.4% | - | - |
| 09/14 | 109 | 109 | 109 | 109 | -0.91% | 2,000 | - | -9.17% | - | - |
| 09/13 | 112 | 112 | 110 | 110 | -2.65% | 7,000 | - | -9.09% | - | - |
| 09/10 | 112 | 113 | 112 | 113 | -0.88% | 3,000 | - | -7.38% | - | - |
| 09/08 | 114 | 114 | 109 | 114 | -2.56% | 4,000 | - | -7.32% | - | - |
| 09/06 | 115 | 117 | 115 | 117 | +0.86% | 3,000 | - | -5.65% | - | - |
| 09/01 | 126 | 126 | 116 | 116 | -3.33% | 3,000 | - | -6.45% | - | - |
| 08/31 | 120 | 120 | 120 | 120 | -3.23% | 4,000 | - | -4% | - | - |
| 08/30 | 120 | 124 | 120 | 124 | +4.2% | 2,000 | - | -1.59% | - | - |
| 08/27 | 109 | 119 | 109 | 119 | +4.39% | 3,000 | - | -5.56% | - | - |
| 08/26 | 117 | 117 | 110 | 114 | +4.59% | 5,000 | - | -10.24% | - | - |
