株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 34 | 35 | 33 | 34 | 0% | 378,300 | 10億820万 | +3.03% | - | 0.45 |
| 03/30 | 34 | 34 | 32 | 34 | 0% | 367,900 | - | +3.03% | - | - |
| 03/29 | 33 | 35 | 30 | 34 | +6.25% | 929,700 | - | +3.03% | - | - |
| 03/28 | 38 | 39 | 31 | 32 | -21.95% | 2,092,500 | - | -3.03% | - | - |
| 03/25 | 29 | 47 | 29 | 41 | +46.43% | 6,581,200 | - | +24.24% | - | - |
| 03/24 | 29 | 30 | 28 | 28 | -3.45% | 33,600 | - | -15.15% | - | - |
| 03/23 | 29 | 30 | 28 | 29 | -3.33% | 126,000 | - | -14.71% | - | - |
| 03/22 | 31 | 31 | 28 | 30 | +7.14% | 615,300 | - | -11.76% | - | - |
| 03/18 | 23 | 32 | 23 | 28 | +16.67% | 1,270,800 | - | -17.65% | - | - |
| 03/17 | 21 | 24 | 20 | 24 | +4.35% | 104,900 | - | -29.41% | - | - |
| 03/16 | 21 | 25 | 20 | 23 | +15% | 540,200 | - | -34.29% | - | - |
| 03/15 | 27 | 27 | 20 | 20 | -33.33% | 812,800 | - | -42.86% | - | - |
| 03/14 | 30 | 31 | 20 | 30 | -14.29% | 518,800 | - | -16.67% | - | - |
| 03/11 | 34 | 35 | 34 | 35 | -2.78% | 102,400 | - | -2.78% | - | - |
| 03/10 | 36 | 36 | 34 | 36 | -2.7% | 382,800 | - | -2.7% | - | - |
| 03/09 | 37 | 37 | 36 | 37 | 0% | 96,100 | - | 0% | - | - |
| 03/08 | 36 | 37 | 36 | 37 | +2.78% | 56,700 | - | +2.78% | - | - |
| 03/07 | 37 | 37 | 36 | 36 | -5.26% | 129,100 | - | 0% | - | - |
| 03/04 | 38 | 38 | 37 | 38 | +2.7% | 114,500 | - | +5.56% | - | - |
| 03/03 | 38 | 39 | 37 | 37 | -2.63% | 54,700 | - | +2.78% | - | - |
| 03/02 | 37 | 38 | 36 | 38 | +2.7% | 33,100 | - | +5.56% | - | - |
| 03/01 | 36 | 37 | 36 | 37 | +2.78% | 63,000 | - | +2.78% | - | - |
| 02/28 | 36 | 36 | 36 | 36 | 0% | 19,500 | - | +2.86% | - | - |
| 02/25 | 36 | 37 | 35 | 36 | 0% | 17,900 | - | +2.86% | - | - |
| 02/24 | 36 | 37 | 35 | 36 | -2.7% | 27,800 | - | +2.86% | - | - |
| 02/23 | 37 | 37 | 35 | 37 | 0% | 82,600 | - | +5.71% | - | - |
| 02/22 | 36 | 39 | 36 | 37 | +5.71% | 330,800 | - | +5.71% | - | - |
| 02/21 | 36 | 37 | 35 | 35 | -2.78% | 209,000 | - | 0% | - | - |
| 02/18 | 36 | 36 | 35 | 36 | 0% | 121,800 | - | +2.86% | - | - |
| 02/17 | 36 | 37 | 35 | 36 | 0% | 58,200 | - | +2.86% | - | - |
| 02/16 | 35 | 38 | 35 | 36 | +2.86% | 62,300 | - | +5.88% | - | - |
| 02/15 | 36 | 37 | 35 | 35 | -2.78% | 55,600 | - | +2.94% | - | - |
| 02/14 | 36 | 37 | 36 | 36 | 0% | 171,100 | - | +5.88% | - | - |
| 02/10 | 36 | 37 | 36 | 36 | 0% | 142,700 | - | +5.88% | - | - |
| 02/09 | 37 | 38 | 35 | 36 | -2.7% | 431,600 | - | +5.88% | - | - |
| 02/08 | 37 | 37 | 36 | 37 | -2.63% | 36,300 | - | +12.12% | - | - |
| 02/07 | 36 | 38 | 36 | 38 | +5.56% | 93,500 | - | +15.15% | - | - |
| 02/04 | 41 | 42 | 36 | 36 | -12.2% | 866,800 | - | +9.09% | - | - |
| 02/03 | 34 | 41 | 34 | 41 | +20.59% | 482,300 | - | +24.24% | - | - |
| 02/02 | 34 | 38 | 33 | 34 | +3.03% | 742,400 | - | +6.25% | - | - |
| 02/01 | 34 | 34 | 33 | 33 | 0% | 16,500 | - | +3.13% | - | - |
| 01/31 | 34 | 34 | 33 | 33 | 0% | 62,800 | - | +3.13% | - | - |
| 01/28 | 33 | 33 | 33 | 33 | 0% | 20,900 | - | +3.13% | - | - |
| 01/27 | 33 | 34 | 33 | 33 | 0% | 23,700 | - | +3.13% | - | - |
| 01/26 | 34 | 34 | 33 | 33 | 0% | 217,800 | - | +3.13% | - | - |
| 01/25 | 33 | 34 | 33 | 33 | 0% | 37,400 | - | +3.13% | - | - |
| 01/24 | 33 | 33 | 32 | 33 | 0% | 64,300 | - | +3.13% | - | - |
| 01/21 | 34 | 34 | 32 | 33 | -2.94% | 82,300 | - | +3.13% | - | - |
| 01/20 | 32 | 34 | 32 | 34 | +6.25% | 85,400 | - | +6.25% | - | - |
| 01/19 | 35 | 35 | 32 | 32 | -5.88% | 269,200 | - | 0% | - | - |
| 01/18 | 32 | 38 | 32 | 34 | +3.03% | 596,900 | - | +6.25% | - | - |
| 01/17 | 33 | 33 | 32 | 33 | 0% | 99,000 | - | +6.45% | - | - |
| 01/14 | 32 | 33 | 32 | 33 | 0% | 41,300 | - | +6.45% | - | - |
| 01/13 | 32 | 33 | 31 | 33 | +3.13% | 98,800 | - | +6.45% | - | - |
| 01/12 | 31 | 32 | 31 | 32 | +3.23% | 108,600 | - | +3.23% | - | - |
| 01/11 | 31 | 31 | 31 | 31 | -3.13% | 28,100 | - | 0% | - | - |
| 01/07 | 31 | 32 | 31 | 32 | +3.23% | 9,400 | - | +3.23% | - | - |
| 01/06 | 31 | 31 | 31 | 31 | 0% | 23,700 | - | 0% | - | - |
| 01/05 | 32 | 32 | 31 | 31 | 0% | 16,800 | - | 0% | - | - |
| 01/04 | 31 | 32 | 31 | 31 | 0% | 58,200 | - | 0% | - | - |
| 2010 |
| 12/30 | 31 | 31 | 31 | 31 | 0% | 20,700 | - | 0% | - | - |
| 12/29 | 31 | 32 | 31 | 31 | -3.13% | 18,100 | - | 0% | - | - |
| 12/28 | 32 | 33 | 32 | 32 | 0% | 54,700 | - | +3.23% | - | - |
| 12/27 | 32 | 32 | 31 | 32 | 0% | 79,100 | - | +3.23% | - | - |
| 12/24 | 32 | 33 | 31 | 32 | -3.03% | 306,200 | - | +6.67% | - | - |
| 12/22 | 32 | 33 | 32 | 33 | 0% | 72,900 | - | +10% | - | - |
| 12/21 | 32 | 33 | 32 | 33 | +3.13% | 112,400 | - | +10% | - | - |
| 12/20 | 32 | 32 | 31 | 32 | -3.03% | 101,900 | - | +6.67% | - | - |
| 12/17 | 31 | 33 | 31 | 33 | +6.45% | 187,800 | - | +10% | - | - |
| 12/16 | 30 | 31 | 30 | 31 | 0% | 46,200 | - | +3.33% | - | - |
| 12/15 | 31 | 31 | 30 | 31 | +3.33% | 133,200 | - | +3.33% | - | - |
| 12/14 | 29 | 31 | 29 | 30 | 0% | 101,900 | - | 0% | - | - |
| 12/13 | 29 | 30 | 29 | 30 | +3.45% | 162,100 | - | 0% | - | - |
| 12/10 | 29 | 29 | 29 | 29 | 0% | 19,000 | - | -3.33% | - | - |
| 12/09 | 30 | 30 | 29 | 29 | -3.33% | 74,800 | - | -3.33% | - | - |
| 12/08 | 29 | 31 | 29 | 30 | +3.45% | 206,300 | - | 0% | - | - |
| 12/07 | 29 | 29 | 29 | 29 | 0% | 68,700 | - | -3.33% | - | - |
| 12/06 | 29 | 30 | 29 | 29 | 0% | 78,200 | - | -3.33% | - | - |
| 12/03 | 29 | 30 | 29 | 29 | -3.33% | 17,200 | - | -3.33% | - | - |
| 12/02 | 29 | 30 | 28 | 30 | +3.45% | 20,300 | - | 0% | - | - |
| 12/01 | 29 | 30 | 28 | 29 | -3.33% | 256,300 | - | -3.33% | - | - |
| 11/30 | 30 | 30 | 29 | 30 | -3.23% | 40,000 | - | 0% | - | - |
| 11/29 | 31 | 31 | 30 | 31 | 0% | 24,400 | - | +3.33% | - | - |
| 11/26 | 29 | 31 | 28 | 31 | +3.33% | 87,200 | - | +3.33% | - | - |
| 11/25 | 29 | 30 | 28 | 30 | 0% | 32,100 | - | 0% | - | - |
| 11/24 | 30 | 30 | 28 | 30 | 0% | 214,700 | - | 0% | - | - |
| 11/22 | 30 | 33 | 29 | 30 | 0% | 203,900 | - | 0% | - | - |
| 11/19 | 30 | 30 | 30 | 30 | -3.23% | 5,300 | - | 0% | - | - |
| 11/18 | 30 | 31 | 30 | 31 | +3.33% | 32,400 | - | +3.33% | - | - |
| 11/17 | 30 | 30 | 29 | 30 | 0% | 57,300 | - | 0% | - | - |
| 11/16 | 30 | 31 | 29 | 30 | +3.45% | 54,000 | - | 0% | - | - |
| 11/15 | 29 | 30 | 29 | 29 | -3.33% | 94,600 | - | -3.33% | - | - |
| 11/12 | 28 | 30 | 28 | 30 | 0% | 196,300 | - | 0% | - | - |
| 11/11 | 29 | 30 | 29 | 30 | 0% | 29,300 | - | 0% | - | - |
| 11/10 | 29 | 30 | 28 | 30 | +3.45% | 48,400 | - | 0% | - | - |
| 11/09 | 28 | 29 | 28 | 29 | 0% | 45,600 | - | -3.33% | - | - |
| 11/08 | 29 | 29 | 28 | 29 | 0% | 46,000 | - | -6.45% | - | - |
| 11/05 | 28 | 29 | 28 | 29 | +3.57% | 28,400 | - | -6.45% | - | - |
| 11/04 | 29 | 29 | 27 | 28 | -3.45% | 61,700 | - | -9.68% | - | - |
| 11/02 | 29 | 30 | 28 | 29 | -3.33% | 2,600 | - | -6.45% | - | - |
