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 |
---|
2013 | 12/1, 株式分割 1→100 |
2011 |
05/31 | 76 | 76 | 75 | 76 | +0.4% | 7,000 | 28億6143万 | -2.69% | 16.93 | 0.98 |
05/30 | 76 | 76 | 75 | 76 | -0.13% | 7,300 | - | -3.08% | - | - |
05/27 | 77 | 78 | 75 | 76 | -3.93% | 12,900 | - | -2.95% | - | - |
05/26 | 79 | 79 | 77 | 79 | +1.29% | 24,000 | - | +1.03% | - | - |
05/25 | 78 | 78 | 77 | 78 | -0.26% | 4,900 | - | -0.26% | - | - |
05/24 | 77 | 78 | 74 | 78 | +1.43% | 16,300 | - | +1.3% | - | - |
05/23 | 77 | 77 | 76 | 77 | -0.77% | 7,400 | - | -0.13% | - | - |
05/20 | 77 | 78 | 76 | 78 | +0.13% | 4,900 | - | +0.65% | - | - |
05/19 | 77 | 78 | 76 | 77 | +0.13% | 6,800 | - | +1.84% | - | - |
05/18 | 79 | 79 | 77 | 77 | -1.15% | 4,700 | - | +1.71% | - | - |
05/17 | 77 | 78 | 76 | 78 | +0.9% | 21,300 | - | +2.89% | - | - |
05/16 | 79 | 79 | 76 | 78 | -1.4% | 11,100 | - | +1.97% | - | - |
05/13 | 80 | 80 | 78 | 79 | -1.26% | 5,600 | - | +4.8% | - | - |
05/12 | 78 | 80 | 78 | 80 | +0.13% | 18,500 | - | +6.13% | - | - |
05/11 | 79 | 80 | 78 | 80 | +0.25% | 12,100 | - | +6% | - | - |
05/10 | 80 | 80 | 79 | 79 | -0.5% | 3,600 | - | +5.73% | - | - |
05/09 | 79 | 80 | 78 | 80 | 0% | 23,000 | - | +7.7% | - | - |
05/06 | 79 | 80 | 78 | 80 | +0.13% | 15,100 | - | +7.7% | - | - |
05/02 | 79 | 80 | 78 | 80 | +0.76% | 15,200 | - | +7.57% | - | - |
04/28 | 78 | 80 | 77 | 79 | +1.41% | 28,000 | - | +6.76% | - | - |
04/27 | 79 | 79 | 77 | 78 | -1.02% | 15,900 | - | +6.71% | - | - |
04/26 | 80 | 80 | 78 | 79 | -1.01% | 13,300 | - | +7.81% | - | - |
04/25 | 79 | 80 | 77 | 80 | -0.63% | 29,100 | - | +8.9% | - | - |
04/22 | 78 | 80 | 77 | 80 | +2.56% | 26,900 | - | +11.11% | - | - |
04/21 | 73 | 78 | 73 | 78 | +7% | 47,100 | - | +8.33% | - | - |
04/20 | 72 | 73 | 71 | 73 | +2.24% | 11,400 | - | +2.68% | - | - |
04/19 | 73 | 73 | 71 | 71 | -2.19% | 14,700 | - | +1.86% | - | - |
04/18 | 72 | 73 | 71 | 73 | +2.53% | 31,400 | - | +4.14% | - | - |
04/15 | 71 | 71 | 70 | 71 | +0.28% | 10,800 | - | +1.57% | - | - |
04/14 | 70 | 71 | 69 | 71 | +0.71% | 15,100 | - | -0.14% | - | - |
04/13 | 69 | 70 | 69 | 70 | +0.57% | 4,000 | - | -0.85% | - | - |
04/12 | 71 | 71 | 69 | 70 | -1.13% | 18,200 | - | -2.78% | - | - |
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% | - | - |