株価チャート
2010/11/01～2011/03/31
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 |
|---|
| 2014 | 2/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 131 | 132 | 121 | 121 | -3.36% | 4,600 | 4億9753万 | -14.93% | - | 0.44 |
| 03/30 | 114 | 131 | 114 | 125 | +9.55% | 7,300 | - | -13.19% | - | - |
| 03/29 | 121 | 121 | 111 | 114 | -5.7% | 5,800 | - | -21.85% | - | - |
| 03/28 | 120 | 125 | 116 | 121 | -0.9% | 10,100 | - | -18.24% | - | - |
| 03/25 | 127 | 130 | 121 | 122 | -8.2% | 9,100 | - | -18.6% | - | - |
| 03/24 | 135 | 135 | 125 | 133 | -2.13% | 4,900 | - | -13.07% | - | - |
| 03/23 | 134 | 138 | 130 | 136 | +3.74% | 5,800 | - | -12.32% | - | - |
| 03/22 | 134 | 134 | 122 | 131 | +4.8% | 11,900 | - | -17.09% | - | - |
| 03/18 | 113 | 125 | 110 | 125 | +10.62% | 13,700 | - | -22.36% | - | - |
| 03/17 | 102 | 114 | 102 | 113 | -14.39% | 46,000 | - | -31.1% | - | - |
| 03/16 | 105 | 132 | 105 | 132 | +22.22% | 18,000 | - | -20.96% | - | - |
| 03/15 | 122 | 134 | 98 | 108 | -9.4% | 32,500 | - | -36.84% | - | - |
| 03/14 | 117 | 144 | 117 | 119 | -23.83% | 27,400 | - | -31.49% | - | - |
| 03/11 | 160 | 164 | 155 | 157 | -2.98% | 5,800 | - | -11.58% | - | - |
| 03/10 | 161 | 162 | 161 | 161 | -0.12% | 3,700 | - | -9.89% | - | - |
| 03/09 | 163 | 170 | 162 | 162 | -0.31% | 11,500 | - | -10.28% | - | - |
| 03/08 | 162 | 163 | 155 | 162 | -4.71% | 17,500 | - | -10.5% | - | - |
| 03/07 | 163 | 170 | 162 | 170 | +4.23% | 16,400 | - | -6.59% | - | - |
| 03/04 | 168 | 168 | 163 | 163 | -0.24% | 5,700 | - | -10.38% | - | - |
| 03/03 | 166 | 166 | 164 | 164 | +0.8% | 700 | - | -10.66% | - | - |
| 03/02 | 170 | 170 | 162 | 162 | -4.42% | 10,500 | - | -11.85% | - | - |
| 03/01 | 169 | 171 | 160 | 170 | +2.85% | 12,900 | - | -8.76% | - | - |
| 02/28 | 161 | 165 | 161 | 165 | +2.48% | 8,200 | - | -11.29% | - | - |
| 02/25 | 161 | 163 | 160 | 161 | -1.53% | 8,900 | - | -13.9% | - | - |
| 02/24 | 163 | 169 | 161 | 164 | -2.1% | 21,700 | - | -13.03% | - | - |
| 02/23 | 166 | 171 | 164 | 167 | -1.18% | 16,500 | - | -12.11% | - | - |
| 02/22 | 162 | 169 | 161 | 169 | +3.74% | 22,200 | - | -11.52% | - | - |
| 02/21 | 173 | 179 | 159 | 163 | -7.91% | 114,800 | - | -15.6% | - | - |
| 02/18 | 190 | 190 | 163 | 177 | -6.65% | 58,600 | - | -9.28% | - | - |
| 02/17 | 193 | 193 | 190 | 190 | -0.32% | 300 | - | -3.32% | - | - |
| 02/16 | 193 | 201 | 188 | 190 | -3.45% | 13,500 | - | -3.5% | - | - |
| 02/15 | 206 | 206 | 187 | 197 | -4.42% | 11,400 | - | -0.56% | - | - |
| 02/14 | 205 | 206 | 205 | 206 | +0.54% | 1,200 | - | +3.52% | - | - |
| 02/10 | 203 | 205 | 196 | 205 | +0.94% | 2,800 | - | +2.45% | - | - |
| 02/09 | 206 | 206 | 199 | 203 | -3.33% | 3,800 | - | +1% | - | - |
| 02/08 | 196 | 210 | 196 | 210 | +4.48% | 7,200 | - | +3.96% | - | - |
| 02/07 | 195 | 201 | 190 | 201 | +3.61% | 5,900 | - | -0.99% | - | - |
| 02/04 | 204 | 210 | 191 | 194 | +1.15% | 7,600 | - | -5.37% | - | - |
| 02/03 | 192 | 193 | 192 | 192 | -0.1% | 3,400 | - | -7.34% | - | - |
| 02/02 | 186 | 208 | 183 | 192 | +1.59% | 14,500 | - | -7.69% | - | - |
| 02/01 | 189 | 191 | 185 | 189 | +2.16% | 3,100 | - | -9.57% | - | - |
| 01/31 | 182 | 194 | 181 | 185 | +0.27% | 7,800 | - | -12.32% | - | - |
| 01/28 | 184 | 185 | 180 | 185 | +0.27% | 3,600 | - | -13.38% | - | - |
| 01/27 | 185 | 185 | 182 | 184 | -4.17% | 4,000 | - | -14.81% | - | - |
| 01/26 | 192 | 192 | 183 | 192 | -0.52% | 1,900 | - | -11.93% | - | - |
| 01/25 | 180 | 193 | 180 | 193 | +7.22% | 6,700 | - | -11.87% | - | - |
| 01/24 | 180 | 184 | 176 | 180 | 0% | 6,600 | - | -18.18% | - | - |
| 01/21 | 195 | 199 | 180 | 180 | -8.16% | 16,600 | - | -18.92% | - | - |
| 01/20 | 204 | 204 | 196 | 196 | -4.85% | 11,800 | - | -12.5% | - | - |
| 01/19 | 200 | 213 | 200 | 206 | +2.74% | 9,400 | - | -8.44% | - | - |
| 01/18 | 210 | 211 | 200 | 201 | -4.57% | 13,500 | - | -10.89% | - | - |
| 01/17 | 212 | 216 | 210 | 210 | -0.9% | 11,600 | - | -6.62% | - | - |
| 01/14 | 220 | 228 | 212 | 212 | -3.46% | 15,600 | - | -6.19% | - | - |
| 01/13 | 205 | 225 | 202 | 220 | +9.8% | 16,700 | - | -2.83% | - | - |
| 01/12 | 206 | 210 | 197 | 200 | -6.24% | 22,600 | - | -11.89% | - | - |
| 01/11 | 230 | 230 | 210 | 213 | -7.22% | 14,400 | - | -6.45% | - | - |
| 01/07 | 229 | 233 | 224 | 230 | -1.12% | 5,000 | - | +0.39% | - | - |
| 01/06 | 233 | 233 | 223 | 233 | -0.13% | 14,600 | - | +1.09% | - | - |
| 01/05 | 233 | 233 | 230 | 233 | +0.04% | 7,100 | - | +1.22% | - | - |
| 01/04 | 233 | 233 | 227 | 233 | -0.21% | 6,900 | - | +1.17% | - | - |
| 2010 |
| 12/30 | 245 | 245 | 221 | 233 | -2.83% | 10,100 | - | +1.39% | - | - |
| 12/29 | 241 | 250 | 239 | 240 | 0% | 20,600 | - | +4.8% | - | - |
| 12/28 | 230 | 280 | 227 | 240 | +4.35% | 112,500 | - | +5.26% | - | - |
| 12/27 | 220 | 235 | 220 | 230 | +4.5% | 8,300 | - | +1.32% | - | - |
| 12/24 | 225 | 232 | 220 | 220 | -2.31% | 8,300 | - | -2.61% | - | - |
| 12/22 | 245 | 245 | 220 | 225 | -7.7% | 22,700 | - | +0.13% | - | - |
| 12/21 | 245 | 249 | 235 | 244 | -6.12% | 22,800 | - | +8.97% | - | - |
| 12/20 | 230 | 276 | 228 | 260 | +15.04% | 34,100 | - | +16.59% | - | - |
| 12/17 | 220 | 226 | 216 | 226 | +2.73% | 6,200 | - | +2.26% | - | - |
| 12/16 | 216 | 225 | 215 | 220 | 0% | 6,700 | - | 0% | - | - |
| 12/15 | 215 | 220 | 215 | 220 | -2.22% | 4,700 | - | +0.92% | - | - |
| 12/14 | 221 | 225 | 212 | 225 | +2.04% | 2,900 | - | +4.17% | - | - |
| 12/13 | 220 | 230 | 220 | 221 | +0.27% | 1,900 | - | +3.04% | - | - |
| 12/10 | 209 | 220 | 200 | 220 | +2.81% | 2,500 | - | +4.22% | - | - |
| 12/09 | 207 | 215 | 207 | 214 | +1.86% | 1,500 | - | +2.34% | - | - |
| 12/08 | 230 | 233 | 201 | 210 | -6.25% | 6,300 | - | +1.45% | - | - |
| 12/07 | 225 | 225 | 220 | 224 | -0.44% | 1,200 | - | +9.8% | - | - |
| 12/06 | 225 | 226 | 225 | 225 | 0% | 1,200 | - | +11.94% | - | - |
| 12/03 | 235 | 235 | 225 | 225 | -6.25% | 3,300 | - | +12.5% | - | - |
| 12/01 | 240 | 240 | 240 | 240 | -0.04% | 2,300 | - | +20.6% | - | - |
| 11/30 | 245 | 245 | 240 | 240 | -2% | 2,600 | - | +21.26% | - | - |
| 11/29 | 240 | 245 | 240 | 245 | 0% | 1,100 | - | +25% | - | - |
| 11/26 | 245 | 245 | 240 | 245 | +4.26% | 600 | - | +26.29% | - | - |
| 11/25 | 235 | 235 | 234 | 235 | +4.44% | 1,200 | - | +21.76% | - | - |
| 11/24 | 213 | 225 | 213 | 225 | +3.35% | 2,900 | - | +17.19% | - | - |
| 11/22 | 210 | 220 | 210 | 218 | +5.68% | 2,100 | - | +13.98% | - | - |
| 11/19 | 213 | 220 | 201 | 206 | -4.19% | 1,300 | - | +7.85% | - | - |
| 11/18 | 210 | 215 | 205 | 215 | +7.5% | 2,400 | - | +12.57% | - | - |
| 11/17 | 200 | 200 | 195 | 200 | 0% | 2,000 | - | +5.26% | - | - |
| 11/16 | 200 | 200 | 192 | 200 | -4.08% | 4,400 | - | +5.26% | - | - |
| 11/15 | 201 | 217 | 187 | 209 | -0.24% | 7,000 | - | +9.74% | - | - |
| 11/12 | 209 | 225 | 209 | 209 | -0.48% | 3,700 | - | +10% | - | - |
| 11/11 | 200 | 210 | 200 | 210 | +5% | 6,800 | - | +10.53% | - | - |
| 11/10 | 176 | 216 | 176 | 200 | +13.9% | 11,400 | - | +5.26% | - | - |
| 11/09 | 167 | 176 | 167 | 176 | +5.78% | 2,200 | - | -8.06% | - | - |
| 11/08 | 165 | 184 | 165 | 166 | +0.12% | 3,500 | - | -13.54% | - | - |
| 11/05 | 165 | 174 | 165 | 166 | +0.55% | 4,600 | - | -14.97% | - | - |
| 11/04 | 161 | 169 | 160 | 165 | +2.42% | 4,300 | - | -16.72% | - | - |
| 11/02 | 157 | 161 | 150 | 161 | +7.33% | 2,700 | - | -19.9% | - | - |
| 11/01 | 154 | 155 | 150 | 150 | +1.9% | 4,700 | - | -26.83% | - | - |
