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 |
---|
2018 | 7/1, 株式分割 1→2 |
2011 | 10/1, 株式分割 1→100 |
2011 |
03/31 | 89 | 91 | 85 | 86 | -2.38% | 1,312,600 | 87億7020万 | -16.21% | 5.84 | 0.59 |
03/30 | 85 | 89 | 83 | 88 | +6% | 1,493,400 | - | -15.81% | - | - |
03/29 | 78 | 85 | 78 | 83 | +2.96% | 1,230,200 | - | -21.32% | - | - |
03/28 | 85 | 85 | 80 | 81 | -5.32% | 1,424,400 | - | -25% | - | - |
03/25 | 91 | 91 | 83 | 86 | -3.55% | 1,952,200 | - | -22.23% | - | - |
03/24 | 94 | 94 | 87 | 89 | -5.03% | 1,456,600 | - | -20.8% | - | - |
03/23 | 92 | 96 | 89 | 93 | +1.8% | 1,867,400 | - | -18.07% | - | - |
03/22 | 96 | 98 | 91 | 92 | +7.94% | 3,403,200 | - | -20.91% | - | - |
03/18 | 75 | 85 | 75 | 85 | +21% | 4,570,800 | - | -27.97% | - | - |
03/17 | 67 | 77 | 67 | 70 | -3.1% | 3,248,000 | - | -41.46% | - | - |
03/16 | 70 | 75 | 65 | 73 | -0.48% | 9,014,600 | - | -40.57% | - | - |
03/15 | 73 | 73 | 73 | 73 | -21.54% | 426,600 | - | -41.25% | - | - |
03/14 | 93 | 93 | 93 | 93 | -21.21% | 605,400 | - | -25.72% | - | - |
03/11 | 114 | 120 | 113 | 118 | +0.99% | 1,704,600 | - | -6.47% | - | - |
03/10 | 123 | 125 | 115 | 117 | -5.89% | 2,361,200 | - | -7.38% | - | - |
03/09 | 134 | 134 | 123 | 124 | -5.42% | 2,683,800 | - | -1.59% | - | - |
03/08 | 133 | 135 | 130 | 131 | -0.79% | 2,102,000 | - | +4.88% | - | - |
03/07 | 128 | 132 | 128 | 132 | +1.61% | 1,730,400 | - | +6.57% | - | - |
03/04 | 130 | 132 | 126 | 130 | +2.32% | 3,008,800 | - | +4.88% | - | - |
03/03 | 122 | 130 | 122 | 127 | +5.48% | 3,483,000 | - | +3.33% | - | - |
03/02 | 124 | 125 | 120 | 121 | -4.55% | 1,562,400 | - | -1.23% | - | - |
03/01 | 128 | 129 | 125 | 126 | +1.2% | 1,782,600 | - | +3.48% | - | - |
02/28 | 122 | 126 | 121 | 125 | +3.27% | 1,481,600 | - | +3.1% | - | - |
02/25 | 118 | 124 | 116 | 121 | +1.68% | 2,457,600 | - | -0.17% | - | - |
02/24 | 123 | 126 | 118 | 119 | -4.12% | 2,242,800 | - | -1% | - | - |
02/23 | 123 | 131 | 122 | 124 | -0.28% | 3,795,600 | - | +3.25% | - | - |
02/22 | 132 | 132 | 122 | 124 | -6.33% | 3,897,400 | - | +4.41% | - | - |
02/21 | 137 | 137 | 131 | 133 | -1.81% | 1,868,600 | - | +11.47% | - | - |
02/18 | 131 | 137 | 131 | 135 | +2.54% | 2,362,200 | - | +13.53% | - | - |
02/17 | 138 | 142 | 130 | 132 | -3.16% | 3,302,600 | - | +11.65% | - | - |
02/16 | 133 | 143 | 129 | 136 | +1.23% | 5,077,400 | - | +15.3% | - | - |
02/15 | 139 | 140 | 129 | 134 | -4.44% | 4,796,400 | - | +14.87% | - | - |
02/14 | 144 | 149 | 137 | 141 | +1.19% | 5,899,800 | - | +21.25% | - | - |
02/10 | 133 | 144 | 133 | 139 | +7.75% | 10,403,600 | - | +21.93% | - | - |
02/09 | 120 | 133 | 120 | 129 | +10.92% | 9,084,600 | - | +15.18% | - | - |
02/08 | 113 | 119 | 112 | 116 | +4.63% | 3,727,400 | - | +5.73% | - | - |
02/07 | 114 | 115 | 110 | 111 | +0.54% | 1,419,400 | - | +2.92% | - | - |
02/04 | 110 | 115 | 109 | 111 | 0% | 2,321,800 | - | +4.29% | - | - |
02/03 | 117 | 122 | 109 | 111 | -7.18% | 5,050,200 | - | +5.29% | - | - |
02/02 | 109 | 120 | 108 | 119 | +10.28% | 7,507,000 | - | +15.63% | - | - |
02/01 | 105 | 111 | 103 | 108 | +3.25% | 2,019,800 | - | +6.93% | - | - |
01/31 | 106 | 111 | 104 | 105 | -7.76% | 2,261,000 | - | +5.66% | - | - |
01/28 | 120 | 121 | 108 | 113 | +0.8% | 3,955,000 | - | +15.71% | - | - |
01/27 | 113 | 117 | 111 | 113 | +1.31% | 2,111,400 | - | +17.19% | - | - |
01/26 | 112 | 118 | 110 | 111 | -2.8% | 3,549,600 | - | +18.14% | - | - |
01/25 | 115 | 120 | 113 | 114 | -0.39% | 3,043,200 | - | +24.18% | - | - |
01/24 | 103 | 115 | 100 | 115 | +14.02% | 4,606,800 | - | +27.44% | - | - |
01/21 | 110 | 111 | 100 | 101 | -7.71% | 3,490,400 | - | +14.32% | - | - |
01/20 | 111 | 117 | 108 | 109 | -1.58% | 2,887,200 | - | +25.29% | - | - |
01/19 | 111 | 120 | 109 | 111 | -0.72% | 4,500,600 | - | +30.29% | - | - |
01/18 | 117 | 122 | 110 | 112 | -0.62% | 3,341,200 | - | +34.4% | - | - |
01/17 | 127 | 127 | 112 | 112 | -11.65% | 5,536,000 | - | +38.58% | - | - |
01/14 | 125 | 132 | 123 | 127 | -3.9% | 8,238,600 | - | +60.82% | - | - |
01/13 | 117 | 137 | 117 | 132 | +17.51% | 12,786,400 | - | +73.95% | - | - |
01/12 | 118 | 122 | 110 | 113 | -8.16% | 6,682,000 | - | +54.11% | - | - |
01/11 | 109 | 123 | 108 | 123 | +14.01% | 11,545,200 | - | +72.54% | - | - |
01/07 | 90 | 108 | 86 | 107 | +18.73% | 8,633,200 | - | +55.72% | - | - |
01/06 | 96 | 105 | 86 | 91 | -2.64% | 11,383,200 | - | +35.07% | - | - |
01/05 | 77 | 94 | 77 | 93 | +23.69% | 7,873,200 | - | +40.83% | - | - |
01/04 | 69 | 78 | 69 | 75 | +10.51% | 3,619,000 | - | +17.42% | - | - |
2010 |
12/30 | 68 | 68 | 67 | 68 | -0.37% | 680,800 | - | +6.25% | - | - |
12/29 | 68 | 68 | 67 | 68 | +0.44% | 712,200 | - | +6.64% | - | - |
12/28 | 68 | 69 | 67 | 68 | +0.59% | 672,800 | - | +7.86% | - | - |
12/27 | 68 | 69 | 67 | 68 | -0.52% | 983,600 | - | +7.22% | - | - |
12/24 | 68 | 69 | 67 | 68 | -0.15% | 1,169,800 | - | +7.78% | - | - |
12/22 | 72 | 72 | 68 | 68 | -2.86% | 2,297,000 | - | +9.68% | - | - |
12/21 | 67 | 70 | 67 | 70 | +6.14% | 2,958,600 | - | +12.9% | - | - |
12/20 | 64 | 66 | 64 | 66 | +3.29% | 1,190,200 | - | +8.11% | - | - |
12/17 | 64 | 66 | 63 | 64 | +1.75% | 2,044,400 | - | +4.67% | - | - |
12/16 | 63 | 64 | 62 | 63 | +0.64% | 1,301,800 | - | +4.58% | - | - |
12/15 | 62 | 63 | 62 | 62 | -0.72% | 1,336,200 | - | +3.92% | - | - |
12/14 | 63 | 66 | 63 | 63 | -1.1% | 1,912,600 | - | +6.44% | - | - |
12/13 | 63 | 64 | 62 | 64 | +1.6% | 780,600 | - | +7.63% | - | - |
12/10 | 63 | 64 | 62 | 63 | -2.19% | 691,400 | - | +7.76% | - | - |
12/09 | 65 | 65 | 63 | 64 | +0.24% | 598,600 | - | +10.17% | - | - |
12/08 | 64 | 67 | 63 | 64 | +1.19% | 2,310,000 | - | +11.84% | - | - |
12/07 | 63 | 63 | 62 | 63 | +0.8% | 689,600 | - | +10.53% | - | - |
12/06 | 63 | 64 | 62 | 63 | +1.79% | 1,005,600 | - | +11.61% | - | - |
12/03 | 62 | 64 | 61 | 61 | -1.13% | 711,600 | - | +11.64% | - | - |
12/02 | 60 | 64 | 60 | 62 | +6.15% | 1,873,800 | - | +15% | - | - |
12/01 | 57 | 61 | 56 | 59 | +1.21% | 1,136,200 | - | +10.38% | - | - |
11/30 | 60 | 61 | 57 | 58 | -4.15% | 895,000 | - | +11.15% | - | - |
11/29 | 60 | 63 | 59 | 60 | +2.2% | 955,000 | - | +15.96% | - | - |
11/26 | 61 | 61 | 58 | 59 | -4.07% | 1,663,400 | - | +15.69% | - | - |
11/25 | 64 | 64 | 60 | 62 | -1.52% | 988,600 | - | +23% | - | - |
11/24 | 60 | 63 | 60 | 62 | -0.72% | 1,614,400 | - | +24.9% | - | - |
11/22 | 59 | 64 | 59 | 63 | +8.82% | 1,927,000 | - | +28.37% | - | - |
11/19 | 59 | 60 | 57 | 58 | -1.03% | 737,200 | - | +20.42% | - | - |
11/18 | 56 | 59 | 55 | 58 | +3.82% | 1,074,400 | - | +24.26% | - | - |
11/17 | 54 | 57 | 54 | 56 | +0.54% | 614,000 | - | +19.68% | - | - |
11/16 | 58 | 59 | 55 | 56 | -1.76% | 1,362,800 | - | +21.63% | - | - |
11/15 | 54 | 57 | 53 | 57 | +5.46% | 1,473,800 | - | +23.8% | - | - |
11/12 | 50 | 54 | 49 | 54 | +8% | 1,458,200 | - | +20% | - | - |
11/11 | 52 | 52 | 50 | 50 | -3.66% | 858,000 | - | +11.11% | - | - |
11/10 | 52 | 53 | 50 | 52 | -0.67% | 1,501,200 | - | +15.33% | - | - |
11/09 | 54 | 54 | 51 | 52 | -3.69% | 1,543,000 | - | +18.75% | - | - |
11/08 | 49 | 55 | 48 | 54 | +11.4% | 2,246,600 | - | +23.3% | - | - |
11/05 | 48 | 49 | 47 | 49 | +2.85% | 487,600 | - | +13.26% | - | - |
11/04 | 48 | 48 | 47 | 47 | -2.87% | 1,001,800 | - | +10.12% | - | - |
11/02 | 49 | 51 | 48 | 49 | -0.51% | 1,968,600 | - | +16.07% | - | - |