株価チャート
2010/09/02～2011/02/01
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 | 12/1, 株式分割 1→100 |
| 2011 |
| 02/01 | 85 | 85 | 83 | 85 | +0.12% | 16,800 | - | +4.69% | - | - |
| 01/31 | 82 | 85 | 82 | 85 | 0% | 21,400 | - | +4.57% | - | - |
| 01/28 | 83 | 85 | 82 | 85 | +2.29% | 30,600 | - | +4.57% | - | - |
| 01/27 | 81 | 83 | 81 | 83 | +0.73% | 4,400 | - | +3.5% | - | - |
| 01/26 | 81 | 84 | 81 | 82 | +1.48% | 41,800 | - | +2.75% | - | - |
| 01/25 | 83 | 83 | 78 | 81 | -2.88% | 29,100 | - | +1.25% | - | - |
| 01/24 | 80 | 85 | 80 | 83 | +3.22% | 26,000 | - | +4.25% | - | - |
| 01/21 | 83 | 83 | 79 | 81 | -2.42% | 42,600 | - | +2.28% | - | - |
| 01/20 | 84 | 84 | 82 | 83 | -1.43% | 6,300 | - | +4.81% | - | - |
| 01/19 | 82 | 84 | 81 | 84 | +2.44% | 37,600 | - | +7.69% | - | - |
| 01/18 | 82 | 84 | 82 | 82 | -1.44% | 25,000 | - | +6.49% | - | - |
| 01/17 | 84 | 84 | 82 | 83 | -3.14% | 38,500 | - | +8.05% | - | - |
| 01/14 | 88 | 88 | 84 | 86 | -1.6% | 27,600 | - | +13.03% | - | - |
| 01/13 | 85 | 87 | 85 | 87 | +0.46% | 75,800 | - | +16.4% | - | - |
| 01/12 | 88 | 89 | 86 | 87 | -3.01% | 45,400 | - | +17.43% | - | - |
| 01/11 | 90 | 90 | 85 | 90 | +0.11% | 208,900 | - | +21.08% | - | - |
| 01/07 | 87 | 91 | 85 | 90 | +16.69% | 419,100 | - | +22.6% | - | - |
| 01/06 | 76 | 77 | 75 | 77 | +0.39% | 19,700 | - | +6.53% | - | - |
| 01/05 | 76 | 78 | 75 | 76 | +0.13% | 13,700 | - | +7.61% | - | - |
| 01/04 | 78 | 78 | 75 | 76 | -0.39% | 31,200 | - | +7.46% | - | - |
| 2010 |
| 12/30 | 77 | 77 | 74 | 77 | +3.23% | 17,000 | - | +7.89% | - | - |
| 12/29 | 72 | 77 | 72 | 74 | +1.92% | 16,400 | - | +6% | - | - |
| 12/28 | 70 | 73 | 70 | 73 | 0% | 14,900 | - | +4% | - | - |
| 12/27 | 73 | 74 | 70 | 73 | -1.89% | 41,500 | - | +5.51% | - | - |
| 12/24 | 76 | 76 | 71 | 74 | -2.37% | 13,800 | - | +7.54% | - | - |
| 12/22 | 76 | 76 | 73 | 76 | +0.13% | 22,400 | - | +11.76% | - | - |
| 12/21 | 78 | 79 | 75 | 76 | -2.69% | 22,100 | - | +11.62% | - | - |
| 12/20 | 78 | 80 | 75 | 78 | -2.38% | 33,200 | - | +16.42% | - | - |
| 12/17 | 81 | 82 | 75 | 80 | +2.44% | 60,300 | - | +21.06% | - | - |
| 12/16 | 71 | 85 | 71 | 78 | +11.43% | 137,200 | - | +18.18% | - | - |
| 12/15 | 73 | 77 | 70 | 70 | -4.11% | 75,300 | - | +7.69% | - | - |
| 12/14 | 68 | 73 | 67 | 73 | +8.96% | 55,300 | - | +12.31% | - | - |
| 12/13 | 66 | 68 | 66 | 67 | +2.29% | 23,500 | - | +4.69% | - | - |
| 12/10 | 65 | 66 | 65 | 66 | -0.76% | 5,700 | - | +2.34% | - | - |
| 12/09 | 65 | 66 | 64 | 66 | -0.6% | 8,100 | - | +3.13% | - | - |
| 12/08 | 66 | 67 | 65 | 66 | -0.9% | 6,400 | - | +3.75% | - | - |
| 12/07 | 64 | 67 | 64 | 67 | +4.69% | 38,000 | - | +6.35% | - | - |
| 12/06 | 66 | 66 | 64 | 64 | -3.61% | 3,300 | - | +1.59% | - | - |
| 12/03 | 66 | 69 | 66 | 66 | -2.35% | 6,900 | - | +5.4% | - | - |
| 12/02 | 70 | 70 | 67 | 68 | -2.44% | 12,300 | - | +7.94% | - | - |
| 12/01 | 66 | 70 | 65 | 70 | +4.19% | 17,800 | - | +12.42% | - | - |
| 11/30 | 66 | 67 | 66 | 67 | +1.67% | 4,500 | - | +7.9% | - | - |
| 11/29 | 67 | 67 | 65 | 66 | -1.79% | 27,800 | - | +6.13% | - | - |
| 11/26 | 64 | 70 | 64 | 67 | +4.69% | 14,300 | - | +8.06% | - | - |
| 11/25 | 64 | 64 | 63 | 64 | +0.79% | 3,400 | - | +4.92% | - | - |
| 11/24 | 62 | 64 | 62 | 64 | -0.16% | 2,200 | - | +4.1% | - | - |
| 11/22 | 62 | 64 | 62 | 64 | +1.27% | 17,000 | - | +4.26% | - | - |
| 11/19 | 62 | 63 | 61 | 63 | +1.29% | 5,600 | - | +2.95% | - | - |
| 11/18 | 60 | 62 | 60 | 62 | +0.16% | 17,100 | - | +1.64% | - | - |
| 11/17 | 61 | 62 | 61 | 62 | +0.32% | 5,300 | - | +1.48% | - | - |
| 11/16 | 60 | 62 | 60 | 62 | +2.66% | 3,400 | - | +1.15% | - | - |
| 11/15 | 61 | 62 | 60 | 60 | -2.75% | 9,300 | - | -1.48% | - | - |
| 11/12 | 62 | 62 | 61 | 62 | -0.16% | 3,300 | - | +1.31% | - | - |
| 11/11 | 62 | 62 | 62 | 62 | -0.16% | 400 | - | +1.48% | - | - |
| 11/10 | 61 | 62 | 60 | 62 | +2.65% | 5,100 | - | +1.64% | - | - |
| 11/09 | 61 | 61 | 60 | 60 | -0.17% | 4,100 | - | -0.98% | - | - |
| 11/08 | 61 | 61 | 60 | 61 | -0.33% | 11,200 | - | -0.82% | - | - |
| 11/05 | 62 | 62 | 61 | 61 | -2.1% | 2,000 | - | -0.49% | - | - |
| 11/04 | 61 | 62 | 61 | 62 | 0% | 5,100 | - | +1.64% | - | - |
| 11/02 | 62 | 62 | 60 | 62 | +1.14% | 9,800 | - | 0% | - | - |
| 11/01 | 61 | 61 | 61 | 61 | +2.17% | 8,700 | - | -1.13% | - | - |
| 10/29 | 60 | 61 | 60 | 60 | -0.5% | 6,500 | - | -3.23% | - | - |
| 10/28 | 59 | 60 | 59 | 60 | +1.86% | 6,200 | - | -2.74% | - | - |
| 10/27 | 60 | 60 | 59 | 59 | -1.33% | 2,200 | - | -4.52% | - | - |
| 10/26 | 60 | 60 | 60 | 60 | -0.17% | 1,500 | - | -3.23% | - | - |
| 10/25 | 60 | 61 | 59 | 60 | -1.48% | 21,700 | - | -3.06% | - | - |
| 10/22 | 60 | 61 | 60 | 61 | +0.33% | 2,300 | - | -1.61% | - | - |
| 10/21 | 61 | 62 | 59 | 61 | 0% | 20,000 | - | -1.94% | - | - |
| 10/20 | 60 | 62 | 60 | 61 | -0.82% | 3,300 | - | -1.94% | - | - |
| 10/19 | 61 | 61 | 60 | 61 | +0.16% | 5,000 | - | -1.13% | - | - |
| 10/18 | 62 | 62 | 61 | 61 | -1.29% | 9,400 | - | -1.29% | - | - |
| 10/15 | 61 | 62 | 61 | 62 | -0.48% | 2,600 | - | 0% | - | - |
| 10/14 | 62 | 63 | 61 | 62 | -0.8% | 5,800 | - | +0.48% | - | - |
| 10/13 | 62 | 63 | 62 | 63 | +1.13% | 1,500 | - | +1.29% | - | - |
| 10/12 | 63 | 63 | 62 | 62 | -0.8% | 3,000 | - | +0.16% | - | - |
| 10/08 | 63 | 63 | 62 | 63 | +1.46% | 9,000 | - | +2.62% | - | - |
| 10/07 | 61 | 63 | 61 | 62 | +0.33% | 6,600 | - | +1.15% | - | - |
| 10/06 | 62 | 63 | 61 | 62 | -1.44% | 10,100 | - | +0.82% | - | - |
| 10/05 | 61 | 62 | 60 | 62 | +2.3% | 14,500 | - | +2.3% | - | - |
| 10/04 | 62 | 63 | 60 | 61 | -3.02% | 16,300 | - | 0% | - | - |
| 10/01 | 64 | 64 | 62 | 63 | 0% | 16,800 | - | +3.11% | - | - |
| 09/30 | 64 | 64 | 61 | 63 | -0.47% | 12,000 | - | +4.83% | - | - |
| 09/29 | 63 | 63 | 61 | 63 | -0.32% | 14,700 | - | +5.33% | - | - |
| 09/28 | 62 | 63 | 62 | 63 | +0.16% | 4,400 | - | +5.67% | - | - |
| 09/27 | 64 | 64 | 63 | 63 | -1.09% | 9,100 | - | +5.5% | - | - |
| 09/24 | 64 | 64 | 63 | 64 | +0.16% | 6,400 | - | +6.67% | - | - |
| 09/22 | 63 | 64 | 62 | 64 | +3.4% | 26,800 | - | +8.31% | - | - |
| 09/21 | 63 | 63 | 61 | 62 | -1.9% | 8,600 | - | +4.75% | - | - |
| 09/17 | 62 | 63 | 62 | 63 | +0.8% | 12,500 | - | +6.78% | - | - |
| 09/16 | 63 | 63 | 61 | 63 | -0.64% | 18,600 | - | +5.93% | - | - |
| 09/15 | 61 | 63 | 59 | 63 | +1.62% | 33,100 | - | +8.45% | - | - |
| 09/14 | 58 | 62 | 58 | 62 | +5.09% | 25,900 | - | +6.72% | - | - |
| 09/13 | 60 | 60 | 58 | 59 | -0.84% | 4,900 | - | +3.33% | - | - |
| 09/10 | 60 | 60 | 59 | 59 | +0.17% | 5,000 | - | +4.21% | - | - |
| 09/09 | 59 | 60 | 58 | 59 | +0.17% | 6,200 | - | +4.04% | - | - |
| 09/08 | 59 | 59 | 57 | 59 | +1.2% | 9,200 | - | +3.86% | - | - |
| 09/07 | 58 | 59 | 58 | 59 | +1.21% | 1,700 | - | +2.63% | - | - |
| 09/06 | 59 | 59 | 58 | 58 | -1.7% | 12,300 | - | -0.34% | - | - |
| 09/03 | 58 | 59 | 58 | 59 | +0.34% | 2,500 | - | +1.38% | - | - |
| 09/02 | 59 | 59 | 58 | 59 | +0.86% | 10,200 | - | +1.03% | - | - |
