株価チャート
2010/11/01～2011/03/31
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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2018 | 3/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 86 | 91 | 84 | 91 | +5.04% | 9,600 | 57億9740万 | +0.14% | 5.05 | 0.93 |
| 03/30 | 87 | 88 | 87 | 87 | -0.14% | 7,200 | - | -4.67% | - | - |
| 03/29 | 85 | 87 | 85 | 87 | 0% | 5,600 | - | -4.53% | - | - |
| 03/28 | 90 | 91 | 87 | 87 | -2.8% | 37,600 | - | -4.53% | - | - |
| 03/25 | 90 | 90 | 89 | 89 | +4.69% | 38,400 | - | -1.79% | - | - |
| 03/24 | 89 | 89 | 85 | 85 | +3.48% | 31,200 | - | -6.18% | - | - |
| 03/23 | 81 | 83 | 81 | 83 | +3.94% | 37,600 | - | -9.34% | - | - |
| 03/22 | 75 | 80 | 75 | 79 | +7.63% | 35,200 | - | -12.77% | - | - |
| 03/18 | 78 | 79 | 74 | 74 | +0.68% | 32,800 | - | -18.96% | - | - |
| 03/17 | 71 | 74 | 71 | 73 | -1.51% | 19,200 | - | -19.51% | - | - |
| 03/16 | 69 | 75 | 69 | 74 | +2.06% | 61,600 | - | -18.27% | - | - |
| 03/15 | 81 | 81 | 73 | 73 | -14.64% | 116,800 | - | -20.79% | - | - |
| 03/14 | 80 | 90 | 80 | 85 | -13.54% | 180,800 | - | -7.2% | - | - |
| 03/11 | 100 | 100 | 98 | 99 | -2.95% | 38,400 | - | +7.34% | - | - |
| 03/10 | 104 | 104 | 100 | 102 | -2.63% | 60,000 | - | +11.81% | - | - |
| 03/09 | 108 | 108 | 104 | 105 | -2.9% | 48,000 | - | +16.11% | - | - |
| 03/08 | 105 | 108 | 105 | 108 | +3.73% | 157,600 | - | +20.93% | - | - |
| 03/07 | 102 | 105 | 102 | 104 | +2.09% | 65,600 | - | +17.9% | - | - |
| 03/04 | 100 | 104 | 100 | 102 | +1.5% | 98,400 | - | +16.81% | - | - |
| 03/03 | 100 | 101 | 96 | 100 | +0.13% | 104,000 | - | +16.42% | - | - |
| 03/02 | 102 | 106 | 100 | 100 | -1.84% | 169,600 | - | +16.28% | - | - |
| 03/01 | 97 | 102 | 97 | 102 | +6.54% | 96,000 | - | +19.85% | - | - |
| 02/28 | 92 | 96 | 92 | 96 | +4.65% | 72,800 | - | +13.84% | - | - |
| 02/25 | 91 | 92 | 91 | 91 | -1.22% | 74,400 | - | +8.78% | - | - |
| 02/24 | 94 | 94 | 90 | 93 | +0.68% | 112,000 | - | +11.45% | - | - |
| 02/23 | 89 | 95 | 89 | 92 | +2.8% | 145,600 | - | +10.69% | - | - |
| 02/22 | 89 | 90 | 88 | 89 | +1.42% | 70,400 | - | +8.99% | - | - |
| 02/21 | 86 | 89 | 86 | 88 | +2.47% | 62,400 | - | +7.47% | - | - |
| 02/18 | 85 | 86 | 85 | 86 | +1.33% | 80,000 | - | +4.88% | - | - |
| 02/17 | 85 | 85 | 85 | 85 | +0.89% | 48,000 | - | +3.51% | - | - |
| 02/16 | 83 | 85 | 83 | 84 | +1.66% | 103,200 | - | +3.86% | - | - |
| 02/15 | 83 | 84 | 83 | 83 | -0.15% | 45,600 | - | +2.16% | - | - |
| 02/14 | 83 | 83 | 83 | 83 | +0.45% | 100,000 | - | +2.31% | - | - |
| 02/10 | 83 | 83 | 83 | 83 | -0.15% | 34,400 | - | +1.85% | - | - |
| 02/09 | 83 | 83 | 82 | 83 | +2.16% | 74,400 | - | +2.01% | - | - |
| 02/08 | 83 | 83 | 81 | 81 | +1.89% | 148,000 | - | -0.15% | - | - |
| 02/07 | 80 | 80 | 79 | 79 | -0.16% | 8,800 | - | -2.01% | - | - |
| 02/04 | 80 | 80 | 80 | 80 | -0.93% | 4,800 | - | -1.85% | - | - |
| 02/03 | 80 | 80 | 80 | 80 | -0.16% | 5,600 | - | -0.93% | - | - |
| 02/02 | 79 | 80 | 79 | 80 | 0% | 8,000 | - | -0.77% | - | - |
| 02/01 | 81 | 81 | 79 | 80 | -1.68% | 11,200 | - | -1.98% | - | - |
| 01/31 | 81 | 82 | 81 | 82 | +0.62% | 35,200 | - | -0.3% | - | - |
| 01/28 | 81 | 81 | 81 | 81 | +0.62% | 25,600 | - | -0.91% | - | - |
| 01/27 | 82 | 82 | 80 | 81 | -0.46% | 29,600 | - | -1.52% | - | - |
| 01/26 | 81 | 81 | 81 | 81 | -0.15% | 32,000 | - | -1.07% | - | - |
| 01/25 | 82 | 82 | 80 | 81 | -1.37% | 53,600 | - | -0.91% | - | - |
| 01/24 | 82 | 82 | 82 | 82 | +0.92% | 35,200 | - | +0.46% | - | - |
| 01/21 | 82 | 82 | 81 | 82 | -0.91% | 38,400 | - | -0.46% | - | - |
| 01/20 | 81 | 83 | 81 | 82 | +1.7% | 36,000 | - | +0.46% | - | - |
| 01/19 | 81 | 81 | 81 | 81 | 0% | 6,400 | - | -1.22% | - | - |
| 01/18 | 81 | 81 | 81 | 81 | +0.31% | 4,800 | - | -1.22% | - | - |
| 01/17 | 81 | 81 | 81 | 81 | -0.62% | 10,400 | - | -1.52% | - | - |
| 01/14 | 81 | 82 | 81 | 81 | -0.15% | 20,800 | - | -0.91% | - | - |
| 01/13 | 82 | 82 | 81 | 81 | -1.21% | 50,400 | - | +0.46% | - | - |
| 01/12 | 82 | 82 | 81 | 82 | +0.61% | 35,200 | - | +1.7% | - | - |
| 01/11 | 83 | 83 | 82 | 82 | -0.76% | 24,800 | - | +1.08% | - | - |
| 01/07 | 83 | 83 | 82 | 83 | +0.61% | 19,200 | - | +1.85% | - | - |
| 01/06 | 82 | 82 | 82 | 82 | +0.31% | 63,200 | - | +1.23% | - | - |
| 01/05 | 82 | 82 | 82 | 82 | +0.31% | 17,600 | - | +2.19% | - | - |
| 01/04 | 83 | 84 | 81 | 82 | -1.21% | 32,800 | - | +1.88% | - | - |
| 2010 |
| 12/30 | 82 | 83 | 81 | 83 | +0.46% | 29,600 | - | +3.13% | - | - |
| 12/29 | 79 | 82 | 79 | 82 | +1.86% | 21,600 | - | +3.96% | - | - |
| 12/28 | 80 | 81 | 80 | 81 | -0.77% | 3,200 | - | +2.06% | - | - |
| 12/27 | 81 | 81 | 81 | 81 | -1.07% | 2,400 | - | +4.17% | - | - |
| 12/24 | 82 | 83 | 80 | 82 | -1.79% | 44,000 | - | +5.29% | - | - |
| 12/22 | 82 | 84 | 82 | 84 | +2.14% | 99,200 | - | +8.6% | - | - |
| 12/21 | 82 | 82 | 81 | 82 | +0.77% | 30,400 | - | +6.33% | - | - |
| 12/20 | 82 | 82 | 81 | 81 | -0.61% | 17,600 | - | +6.91% | - | - |
| 12/17 | 81 | 82 | 81 | 82 | +0.62% | 27,200 | - | +7.57% | - | - |
| 12/16 | 80 | 81 | 80 | 81 | +1.88% | 65,600 | - | +8.33% | - | - |
| 12/15 | 82 | 82 | 80 | 80 | -3.19% | 35,200 | - | +6.33% | - | - |
| 12/14 | 81 | 82 | 80 | 82 | +0.61% | 21,600 | - | +11.32% | - | - |
| 12/13 | 81 | 82 | 79 | 82 | -0.61% | 32,800 | - | +12.16% | - | - |
| 12/10 | 83 | 83 | 81 | 82 | +3.78% | 110,400 | - | +14.41% | - | - |
| 12/09 | 80 | 80 | 79 | 79 | -0.63% | 28,800 | - | +10.24% | - | - |
| 12/08 | 79 | 80 | 79 | 80 | +0.63% | 21,600 | - | +12.5% | - | - |
| 12/07 | 78 | 79 | 78 | 79 | +2.42% | 21,600 | - | +13.39% | - | - |
| 12/06 | 79 | 81 | 78 | 78 | -1.9% | 14,400 | - | +10.71% | - | - |
| 12/03 | 81 | 81 | 79 | 79 | -2.77% | 12,800 | - | +12.86% | - | - |
| 12/02 | 77 | 81 | 77 | 81 | +7.08% | 44,800 | - | +17.75% | - | - |
| 11/30 | 76 | 76 | 75 | 76 | +1.17% | 20,000 | - | +9.96% | - | - |
| 11/29 | 76 | 76 | 75 | 75 | -1.64% | 22,400 | - | +8.7% | - | - |
| 11/26 | 76 | 77 | 76 | 76 | +2.52% | 20,000 | - | +12.13% | - | - |
| 11/25 | 73 | 74 | 72 | 74 | +3.48% | 48,000 | - | +9.38% | - | - |
| 11/24 | 71 | 73 | 71 | 72 | +1.05% | 44,800 | - | +5.7% | - | - |
| 11/22 | 72 | 72 | 71 | 71 | +0.18% | 21,600 | - | +4.6% | - | - |
| 11/19 | 70 | 71 | 69 | 71 | +1.61% | 25,600 | - | +4.41% | - | - |
| 11/18 | 69 | 70 | 69 | 70 | +3.52% | 13,600 | - | +2.76% | - | - |
| 11/17 | 69 | 69 | 68 | 68 | -2% | 10,400 | - | -0.74% | - | - |
| 11/16 | 68 | 69 | 68 | 69 | -2.48% | 19,200 | - | +1.29% | - | - |
| 11/15 | 68 | 71 | 68 | 71 | +3.67% | 16,000 | - | +3.86% | - | - |
| 11/12 | 68 | 68 | 68 | 68 | +0.93% | 4,800 | - | +0.18% | - | - |
| 11/11 | 71 | 71 | 68 | 68 | -5.1% | 13,600 | - | -0.74% | - | - |
| 11/10 | 64 | 71 | 64 | 71 | +11.57% | 28,800 | - | +4.6% | - | - |
| 11/09 | 64 | 65 | 64 | 64 | +0.59% | 12,800 | - | -6.25% | - | - |
| 11/08 | 63 | 63 | 63 | 63 | 0% | 17,600 | - | -6.8% | - | - |
| 11/05 | 63 | 64 | 63 | 63 | +2.42% | 18,400 | - | -8.15% | - | - |
| 11/04 | 61 | 63 | 60 | 62 | -2.94% | 45,600 | - | -10.33% | - | - |
| 11/02 | 64 | 64 | 64 | 64 | +0.2% | 1,600 | - | -8.93% | - | - |
| 11/01 | 63 | 64 | 63 | 64 | -1.17% | 1,600 | - | -9.11% | - | - |
