株価チャート
2010/11/12~2011/04/11
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 |
04/11 | 71 | 71 | 70 | 71 | +1.58% | 17,300 | - | -1.67% | - | - |
04/08 | 69 | 71 | 69 | 70 | -1.27% | 8,300 | - | -4.52% | - | - |
04/07 | 70 | 71 | 68 | 71 | -0.14% | 15,000 | - | -4.59% | - | - |
04/06 | 72 | 72 | 66 | 71 | -0.84% | 25,400 | - | -4.46% | - | - |
04/05 | 74 | 74 | 69 | 71 | -3.65% | 28,000 | - | -4.93% | - | - |
04/04 | 74 | 75 | 73 | 74 | +1.93% | 18,700 | - | -1.33% | - | - |
04/01 | 74 | 74 | 71 | 73 | +0.14% | 13,000 | - | -3.2% | - | - |
03/31 | 74 | 74 | 72 | 73 | -0.68% | 7,700 | - | -3.33% | - | - |
03/30 | 74 | 74 | 71 | 73 | -0.27% | 8,400 | - | -3.95% | - | - |
03/29 | 72 | 73 | 67 | 73 | -0.54% | 18,800 | - | -3.68% | - | - |
03/28 | 73 | 74 | 72 | 74 | +0.27% | 10,100 | - | -4.42% | - | - |
03/25 | 74 | 74 | 71 | 73 | +0.27% | 7,900 | - | -4.68% | - | - |
03/24 | 73 | 75 | 72 | 73 | +0.27% | 9,500 | - | -4.94% | - | - |
03/23 | 74 | 76 | 72 | 73 | -0.68% | 6,300 | - | -6.41% | - | - |
03/22 | 70 | 74 | 68 | 74 | +10.36% | 32,500 | - | -5.77% | - | - |
03/18 | 63 | 67 | 63 | 67 | +6.05% | 22,400 | - | -14.62% | - | - |
03/17 | 55 | 63 | 54 | 63 | +10.18% | 35,800 | - | -20.51% | - | - |
03/16 | 54 | 62 | 54 | 57 | -0.7% | 76,500 | - | -28.75% | - | - |
03/15 | 65 | 65 | 57 | 57 | -14.84% | 62,800 | - | -29.14% | - | - |
03/14 | 67 | 77 | 67 | 67 | -18.2% | 78,600 | - | -17.8% | - | - |
03/11 | 79 | 82 | 79 | 82 | +1.48% | 7,400 | - | +0.49% | - | - |
03/10 | 83 | 84 | 81 | 81 | -3.68% | 18,700 | - | -0.98% | - | - |
03/09 | 85 | 85 | 83 | 84 | -0.24% | 20,800 | - | +2.8% | - | - |
03/08 | 83 | 85 | 83 | 85 | +1.93% | 14,500 | - | +3.05% | - | - |
03/07 | 83 | 84 | 82 | 83 | -1.31% | 13,000 | - | +1.1% | - | - |
03/04 | 85 | 85 | 83 | 84 | -0.94% | 7,900 | - | +1.2% | - | - |
03/03 | 83 | 85 | 83 | 85 | +2.17% | 25,100 | - | +3.41% | - | - |
03/02 | 83 | 84 | 82 | 83 | +0.12% | 14,200 | - | +1.22% | - | - |
03/01 | 83 | 85 | 82 | 83 | +1.22% | 63,000 | - | +1.1% | - | - |
02/28 | 80 | 82 | 80 | 82 | +2.38% | 10,000 | - | -0.12% | - | - |
02/25 | 76 | 81 | 76 | 80 | +3.23% | 14,900 | - | -2.44% | - | - |
02/24 | 81 | 81 | 78 | 78 | -4.2% | 27,300 | - | -5.49% | - | - |
02/23 | 82 | 82 | 81 | 81 | -1.22% | 6,200 | - | -2.53% | - | - |
02/22 | 84 | 84 | 82 | 82 | -2.27% | 15,700 | - | -1.33% | - | - |
02/21 | 83 | 84 | 82 | 84 | +1.21% | 64,500 | - | +0.96% | - | - |
02/18 | 82 | 83 | 82 | 83 | +0.98% | 26,900 | - | -0.24% | - | - |
02/17 | 81 | 83 | 81 | 82 | 0% | 19,000 | - | -1.2% | - | - |
02/16 | 83 | 83 | 81 | 82 | -0.97% | 9,100 | - | -1.2% | - | - |
02/15 | 83 | 83 | 81 | 83 | 0% | 5,300 | - | -0.24% | - | - |
02/14 | 82 | 83 | 81 | 83 | +1.35% | 23,300 | - | -1.43% | - | - |
02/10 | 81 | 82 | 80 | 82 | +1.49% | 19,700 | - | -2.74% | - | - |
02/09 | 81 | 82 | 81 | 81 | -1.35% | 15,600 | - | -3.01% | - | - |
02/08 | 81 | 82 | 81 | 82 | +1.24% | 5,800 | - | -1.69% | - | - |
02/07 | 80 | 83 | 80 | 81 | -2.07% | 26,500 | - | -2.89% | - | - |
02/04 | 83 | 84 | 82 | 82 | -1.2% | 14,000 | - | -0.84% | - | - |
02/03 | 86 | 86 | 82 | 83 | -2.23% | 18,500 | - | +1.59% | - | - |
02/02 | 85 | 86 | 84 | 85 | +0.47% | 17,900 | - | +3.9% | - | - |
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% | - | - |