株価チャート
2010/10/05~2011/03/31
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2011 |
03/31 | 156 | 160 | 156 | 160 | +2.9% | 600 | 22億7638万 | +3.57% | 3.15 | 0.27 |
03/25 | 155 | 155 | 155 | 155 | +0.98% | 400 | - | +0.65% | - | - |
03/24 | 154 | 154 | 154 | 154 | 0% | 3,200 | - | -0.32% | - | - |
03/23 | 149 | 154 | 149 | 154 | +3.72% | 600 | - | -0.97% | - | - |
03/22 | 167 | 167 | 135 | 148 | +17% | 5,800 | - | -4.52% | - | - |
03/18 | 123 | 127 | 123 | 127 | +7.2% | 2,600 | - | -18.39% | - | - |
03/17 | 106 | 118 | 106 | 118 | -5.98% | 5,600 | - | -24.36% | - | - |
03/15 | 143 | 143 | 126 | 126 | -11.93% | 14,400 | - | -20.06% | - | - |
03/14 | 150 | 150 | 143 | 143 | -10.94% | 5,400 | - | -10.38% | - | - |
03/11 | 160 | 160 | 160 | 160 | -2.14% | 1,400 | - | +0.63% | - | - |
03/10 | 163 | 164 | 160 | 164 | -0.91% | 7,200 | - | +2.83% | - | - |
03/09 | 163 | 165 | 163 | 165 | +1.54% | 3,600 | - | +3.77% | - | - |
03/08 | 163 | 163 | 163 | 163 | -0.31% | 600 | - | +2.85% | - | - |
03/07 | 163 | 163 | 163 | 163 | +0.62% | 600 | - | +3.16% | - | - |
03/04 | 163 | 163 | 162 | 162 | 0% | 1,400 | - | +2.53% | - | - |
03/03 | 160 | 162 | 160 | 162 | +1.25% | 800 | - | +3.18% | - | - |
03/02 | 162 | 162 | 160 | 160 | -3.61% | 400 | - | +1.91% | - | - |
02/28 | 155 | 166 | 155 | 166 | +7.44% | 1,000 | - | +6.41% | - | - |
02/25 | 153 | 155 | 153 | 155 | -0.96% | 400 | - | -0.96% | - | - |
02/24 | 157 | 157 | 155 | 156 | +1.63% | 1,800 | - | 0% | - | - |
02/23 | 157 | 157 | 151 | 154 | -3.46% | 5,600 | - | -0.97% | - | - |
02/22 | 161 | 163 | 155 | 159 | -3.64% | 4,200 | - | +2.58% | - | - |
02/21 | 161 | 165 | 161 | 165 | +1.85% | 5,000 | - | +6.45% | - | - |
02/18 | 162 | 162 | 162 | 162 | +2.53% | 200 | - | +5.19% | - | - |
02/16 | 158 | 158 | 158 | 158 | 0% | 200 | - | +2.6% | - | - |
02/15 | 159 | 162 | 158 | 158 | -2.77% | 9,200 | - | +2.6% | - | - |
02/14 | 160 | 163 | 159 | 163 | +2.2% | 5,800 | - | +5.52% | - | - |
02/10 | 158 | 159 | 156 | 159 | +2.91% | 13,000 | - | +3.92% | - | - |
02/09 | 155 | 155 | 155 | 155 | +2.66% | 7,800 | - | +0.98% | - | - |
02/08 | 155 | 155 | 151 | 151 | -2.27% | 6,000 | - | -1.63% | - | - |
02/07 | 154 | 154 | 154 | 154 | 0% | 800 | - | +0.65% | - | - |
02/04 | 155 | 155 | 154 | 154 | -1.6% | 1,800 | - | +0.65% | - | - |
02/03 | 157 | 157 | 157 | 157 | +1.95% | 200 | - | +2.29% | - | - |
02/01 | 154 | 154 | 154 | 154 | -2.23% | 200 | - | +0.99% | - | - |
01/31 | 155 | 157 | 155 | 157 | -0.32% | 1,000 | - | +3.29% | - | - |
01/28 | 158 | 158 | 158 | 158 | +0.32% | 400 | - | +3.62% | - | - |
01/27 | 157 | 157 | 157 | 157 | +1.62% | 400 | - | +3.97% | - | - |
01/26 | 155 | 155 | 155 | 155 | +1.31% | 200 | - | +2.32% | - | - |
01/25 | 153 | 153 | 153 | 153 | +0.33% | 800 | - | +0.99% | - | - |
01/24 | 152 | 152 | 152 | 152 | +1.33% | 200 | - | +0.66% | - | - |
01/21 | 151 | 151 | 150 | 150 | -1.32% | 600 | - | 0% | - | - |
01/20 | 152 | 152 | 152 | 152 | +1% | 600 | - | +1.33% | - | - |
01/19 | 153 | 153 | 151 | 151 | +0.33% | 1,000 | - | +0.33% | - | - |
01/18 | 151 | 151 | 150 | 150 | -1.96% | 800 | - | 0% | - | - |
01/17 | 153 | 153 | 153 | 153 | +1.66% | 200 | - | +2% | - | - |
01/14 | 155 | 155 | 151 | 151 | -1.95% | 7,400 | - | +0.33% | - | - |
01/13 | 150 | 154 | 150 | 154 | +3.37% | 1,400 | - | +2.33% | - | - |
01/12 | 153 | 154 | 148 | 149 | -2.3% | 4,200 | - | -1% | - | - |
01/11 | 151 | 153 | 151 | 152 | -1.94% | 2,600 | - | +1.33% | - | - |
01/07 | 154 | 155 | 154 | 155 | +0.65% | 7,000 | - | +3.33% | - | - |
01/06 | 155 | 156 | 154 | 154 | 0% | 2,600 | - | +2.67% | - | - |
01/05 | 154 | 154 | 154 | 154 | +0.98% | 600 | - | +2.67% | - | - |
01/04 | 153 | 153 | 153 | 153 | +1.33% | 400 | - | +2.35% | - | - |
2010 |
12/30 | 150 | 151 | 150 | 151 | +0.33% | 800 | - | +1.01% | - | - |
12/29 | 151 | 151 | 150 | 150 | -0.33% | 600 | - | +0.67% | - | - |
12/28 | 150 | 151 | 150 | 151 | +0.67% | 600 | - | +0.33% | - | - |
12/27 | 149 | 150 | 149 | 150 | +0.34% | 1,200 | - | -0.33% | - | - |
12/24 | 149 | 149 | 149 | 149 | 0% | 400 | - | -0.67% | - | - |
12/22 | 141 | 149 | 141 | 149 | +2.76% | 5,200 | - | -0.67% | - | - |
12/20 | 145 | 145 | 145 | 145 | -1.69% | 6,600 | - | -3.33% | - | - |
12/17 | 148 | 148 | 148 | 148 | 0% | 400 | - | -2.32% | - | - |
12/16 | 148 | 148 | 148 | 148 | 0% | 1,000 | - | -2.32% | - | - |
12/15 | 150 | 150 | 147 | 148 | -1.01% | 9,600 | - | -2.32% | - | - |
12/14 | 150 | 150 | 149 | 149 | 0% | 2,800 | - | -1.32% | - | - |
12/13 | 151 | 151 | 149 | 149 | +1.02% | 1,800 | - | -1.32% | - | - |
12/10 | 150 | 150 | 148 | 148 | -2.32% | 19,000 | - | -2.96% | - | - |
12/09 | 155 | 155 | 150 | 151 | -1.95% | 7,200 | - | -0.66% | - | - |
12/08 | 151 | 154 | 151 | 154 | +3.01% | 5,400 | - | +1.32% | - | - |
12/07 | 150 | 158 | 150 | 150 | 0% | 12,400 | - | -1.64% | - | - |
12/06 | 151 | 151 | 150 | 150 | -0.66% | 2,200 | - | -1.64% | - | - |
12/03 | 151 | 151 | 151 | 151 | +0.33% | 400 | - | -0.99% | - | - |
11/30 | 150 | 150 | 150 | 150 | 0% | 2,800 | - | -1.96% | - | - |
11/26 | 150 | 150 | 150 | 150 | 0% | 400 | - | -1.96% | - | - |
11/25 | 150 | 150 | 150 | 150 | 0% | 200 | - | -2.6% | - | - |
11/24 | 148 | 150 | 148 | 150 | +2.74% | 2,000 | - | -2.6% | - | - |
11/22 | 146 | 146 | 146 | 146 | -2.34% | 1,000 | - | -5.19% | - | - |
11/19 | 149 | 150 | 149 | 150 | -1.97% | 800 | - | -3.55% | - | - |
11/18 | 153 | 153 | 153 | 153 | 0% | 600 | - | -1.61% | - | - |
11/17 | 153 | 153 | 153 | 153 | 0% | 200 | - | -1.61% | - | - |
11/16 | 153 | 153 | 153 | 153 | -1.61% | 1,400 | - | -1.61% | - | - |
11/15 | 155 | 155 | 155 | 155 | 0% | 7,200 | - | 0% | - | - |
11/12 | 155 | 155 | 154 | 155 | 0% | 2,600 | - | 0% | - | - |
11/11 | 157 | 157 | 155 | 155 | -0.96% | 1,400 | - | 0% | - | - |
11/10 | 155 | 157 | 154 | 157 | +3.64% | 6,400 | - | +0.97% | - | - |
11/09 | 156 | 156 | 151 | 151 | -1.95% | 3,600 | - | -2.58% | - | - |
11/08 | 154 | 154 | 154 | 154 | +3.7% | 400 | - | -0.65% | - | - |
11/05 | 155 | 155 | 149 | 149 | -3.26% | 3,000 | - | -4.19% | - | - |
11/04 | 154 | 154 | 154 | 154 | 0% | 200 | - | -0.97% | - | - |
11/02 | 154 | 154 | 154 | 154 | 0% | 200 | - | -0.97% | - | - |
11/01 | 154 | 154 | 154 | 154 | +2.68% | 200 | - | -0.97% | - | - |
10/26 | 147 | 150 | 147 | 150 | -0.66% | 1,200 | - | -3.55% | - | - |
10/19 | 151 | 151 | 151 | 151 | -2.27% | 2,600 | - | -2.9% | - | - |
10/15 | 156 | 156 | 154 | 154 | -3.14% | 6,600 | - | -0.65% | - | - |
10/14 | 160 | 160 | 159 | 159 | 0% | 1,600 | - | +2.58% | - | - |
10/13 | 159 | 162 | 155 | 159 | -1.24% | 5,600 | - | +3.25% | - | - |
10/12 | 162 | 162 | 161 | 161 | +0.63% | 1,400 | - | +4.55% | - | - |
10/08 | 160 | 160 | 160 | 160 | -0.62% | 5,000 | - | +4.58% | - | - |
10/07 | 155 | 161 | 154 | 161 | +3.87% | 4,200 | - | +5.23% | - | - |
10/06 | 157 | 157 | 155 | 155 | -0.32% | 1,800 | - | +1.97% | - | - |
10/05 | 156 | 156 | 156 | 156 | -1.27% | 600 | - | +2.3% | - | - |