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 | 29 | 29 | 28 | 28 | -3.45% | 300 | 9億1579万 | -6.67% | - | 2.53 |
03/30 | 29 | 29 | 28 | 29 | 0% | 25,000 | - | -3.33% | - | - |
03/29 | 28 | 29 | 28 | 29 | -3.33% | 35,500 | - | -3.33% | - | - |
03/28 | 29 | 30 | 29 | 30 | +7.14% | 11,800 | - | 0% | - | - |
03/25 | 29 | 30 | 28 | 28 | -3.45% | 8,500 | - | -6.67% | - | - |
03/24 | 30 | 30 | 28 | 29 | -6.45% | 92,600 | - | -3.33% | - | - |
03/23 | 31 | 31 | 29 | 31 | +3.33% | 18,000 | - | +3.33% | - | - |
03/22 | 30 | 30 | 29 | 30 | +3.45% | 5,000 | - | 0% | - | - |
03/18 | 29 | 29 | 28 | 29 | +7.41% | 31,000 | - | -3.33% | - | - |
03/17 | 23 | 27 | 23 | 27 | +3.85% | 6,400 | - | -12.9% | - | - |
03/16 | 21 | 26 | 21 | 26 | +4% | 19,800 | - | -16.13% | - | - |
03/15 | 29 | 29 | 18 | 25 | -10.71% | 134,100 | - | -19.35% | - | - |
03/14 | 26 | 29 | 26 | 28 | -9.68% | 127,900 | - | -9.68% | - | - |
03/11 | 30 | 31 | 30 | 31 | 0% | 27,600 | - | 0% | - | - |
03/10 | 31 | 31 | 31 | 31 | 0% | 12,700 | - | 0% | - | - |
03/09 | 32 | 32 | 31 | 31 | -3.13% | 4,500 | - | 0% | - | - |
03/08 | 31 | 32 | 30 | 32 | +3.23% | 24,700 | - | +3.23% | - | - |
03/07 | 32 | 32 | 30 | 31 | -3.13% | 256,600 | - | 0% | - | - |
03/04 | 32 | 32 | 31 | 32 | +3.23% | 24,200 | - | +3.23% | - | - |
03/03 | 31 | 32 | 31 | 31 | 0% | 26,200 | - | 0% | - | - |
03/02 | 31 | 31 | 31 | 31 | 0% | 700 | - | 0% | - | - |
03/01 | 32 | 32 | 31 | 31 | 0% | 12,300 | - | 0% | - | - |
02/28 | 32 | 32 | 31 | 31 | -3.13% | 3,900 | - | 0% | - | - |
02/25 | 31 | 32 | 31 | 32 | +6.67% | 28,600 | - | +3.23% | - | - |
02/24 | 31 | 32 | 30 | 30 | -6.25% | 23,400 | - | -3.23% | - | - |
02/23 | 31 | 32 | 30 | 32 | +3.23% | 91,300 | - | +3.23% | - | - |
02/22 | 32 | 32 | 31 | 31 | -3.13% | 92,700 | - | +3.33% | - | - |
02/21 | 33 | 33 | 31 | 32 | 0% | 174,600 | - | +6.67% | - | - |
02/18 | 32 | 32 | 31 | 32 | 0% | 151,000 | - | +6.67% | - | - |
02/17 | 31 | 32 | 31 | 32 | +3.23% | 13,400 | - | +6.67% | - | - |
02/16 | 31 | 32 | 30 | 31 | 0% | 46,700 | - | +3.33% | - | - |
02/15 | 32 | 32 | 30 | 31 | -3.13% | 215,900 | - | +6.9% | - | - |
02/14 | 32 | 33 | 31 | 32 | 0% | 93,400 | - | +10.34% | - | - |
02/10 | 31 | 33 | 31 | 32 | 0% | 79,000 | - | +10.34% | - | - |
02/09 | 32 | 33 | 31 | 32 | 0% | 32,100 | - | +10.34% | - | - |
02/08 | 31 | 32 | 31 | 32 | 0% | 63,700 | - | +10.34% | - | - |
02/07 | 32 | 33 | 31 | 32 | 0% | 79,100 | - | +14.29% | - | - |
02/04 | 32 | 33 | 31 | 32 | +3.23% | 96,900 | - | +14.29% | - | - |
02/03 | 32 | 32 | 31 | 31 | 0% | 18,300 | - | +10.71% | - | - |
02/02 | 30 | 32 | 30 | 31 | +3.33% | 44,700 | - | +10.71% | - | - |
02/01 | 30 | 31 | 30 | 30 | 0% | 38,700 | - | +7.14% | - | - |
01/31 | 29 | 30 | 29 | 30 | +3.45% | 56,800 | - | +11.11% | - | - |
01/28 | 30 | 30 | 29 | 29 | -3.33% | 63,200 | - | +7.41% | - | - |
01/27 | 29 | 30 | 29 | 30 | +3.45% | 80,700 | - | +11.11% | - | - |
01/26 | 29 | 29 | 27 | 29 | 0% | 73,400 | - | +7.41% | - | - |
01/25 | 28 | 29 | 28 | 29 | 0% | 13,700 | - | +7.41% | - | - |
01/24 | 28 | 29 | 28 | 29 | +7.41% | 16,800 | - | +7.41% | - | - |
01/21 | 27 | 28 | 27 | 27 | -3.57% | 29,400 | - | 0% | - | - |
01/20 | 28 | 28 | 27 | 28 | +3.7% | 50,400 | - | +3.7% | - | - |
01/19 | 28 | 28 | 27 | 27 | 0% | 28,400 | - | 0% | - | - |
01/18 | 28 | 28 | 26 | 27 | 0% | 30,700 | - | 0% | - | - |
01/17 | 27 | 28 | 27 | 27 | -3.57% | 94,000 | - | 0% | - | - |
01/14 | 27 | 28 | 27 | 28 | +3.7% | 12,600 | - | +3.7% | - | - |
01/13 | 28 | 28 | 27 | 27 | -3.57% | 17,300 | - | 0% | - | - |
01/12 | 26 | 28 | 26 | 28 | +7.69% | 26,200 | - | +3.7% | - | - |
01/11 | 26 | 27 | 26 | 26 | 0% | 18,500 | - | -3.7% | - | - |
01/07 | 27 | 27 | 26 | 26 | 0% | 17,800 | - | -3.7% | - | - |
01/06 | 26 | 26 | 25 | 26 | +4% | 27,100 | - | -3.7% | - | - |
01/05 | 26 | 26 | 25 | 25 | -7.41% | 33,200 | - | -7.41% | - | - |
01/04 | 27 | 27 | 26 | 27 | 0% | 59,900 | - | 0% | - | - |
2010 |
12/30 | 26 | 27 | 26 | 27 | +3.85% | 5,800 | - | 0% | - | - |
12/29 | 26 | 26 | 26 | 26 | 0% | 100 | - | -3.7% | - | - |
12/28 | 26 | 26 | 25 | 26 | 0% | 18,600 | - | -3.7% | - | - |
12/27 | 28 | 28 | 26 | 26 | -7.14% | 106,900 | - | -3.7% | - | - |
12/24 | 27 | 28 | 27 | 28 | 0% | 21,000 | - | +3.7% | - | - |
12/22 | 28 | 29 | 28 | 28 | 0% | 30,000 | - | +3.7% | - | - |
12/21 | 28 | 28 | 27 | 28 | -3.45% | 25,900 | - | +3.7% | - | - |
12/20 | 28 | 29 | 28 | 29 | +7.41% | 151,100 | - | +11.54% | - | - |
12/17 | 27 | 27 | 27 | 27 | 0% | 13,300 | - | +3.85% | - | - |
12/16 | 27 | 27 | 27 | 27 | 0% | 3,900 | - | +3.85% | - | - |
12/15 | 27 | 27 | 27 | 27 | 0% | 6,300 | - | +3.85% | - | - |
12/14 | 26 | 27 | 25 | 27 | 0% | 87,800 | - | +3.85% | - | - |
12/13 | 27 | 27 | 26 | 27 | +3.85% | 16,900 | - | +3.85% | - | - |
12/10 | 26 | 27 | 26 | 26 | 0% | 17,700 | - | 0% | - | - |
12/09 | 27 | 27 | 26 | 26 | -3.7% | 2,800 | - | 0% | - | - |
12/08 | 28 | 28 | 26 | 27 | -3.57% | 5,900 | - | +3.85% | - | - |
12/07 | 27 | 28 | 27 | 28 | +3.7% | 17,800 | - | +7.69% | - | - |
12/06 | 26 | 27 | 26 | 27 | 0% | 19,300 | - | +3.85% | - | - |
12/03 | 26 | 27 | 26 | 27 | +8% | 2,900 | - | +8% | - | - |
12/02 | 26 | 26 | 25 | 25 | -3.85% | 1,800 | - | 0% | - | - |
12/01 | 25 | 26 | 25 | 26 | 0% | 3,400 | - | +4% | - | - |
11/30 | 26 | 26 | 26 | 26 | 0% | 13,100 | - | +4% | - | - |
11/29 | 26 | 27 | 26 | 26 | 0% | 1,900 | - | 0% | - | - |
11/26 | 26 | 26 | 26 | 26 | 0% | 26,500 | - | 0% | - | - |
11/25 | 26 | 26 | 26 | 26 | 0% | 10,500 | - | 0% | - | - |
11/24 | 26 | 27 | 26 | 26 | 0% | 12,800 | - | 0% | - | - |
11/22 | 26 | 27 | 26 | 26 | 0% | 19,700 | - | 0% | - | - |
11/19 | 26 | 26 | 25 | 26 | 0% | 8,200 | - | 0% | - | - |
11/18 | 27 | 27 | 25 | 26 | 0% | 35,400 | - | 0% | - | - |
11/17 | 25 | 26 | 25 | 26 | +4% | 26,700 | - | 0% | - | - |
11/16 | 26 | 27 | 25 | 25 | -7.41% | 23,000 | - | -3.85% | - | - |
11/15 | 27 | 27 | 26 | 27 | 0% | 9,100 | - | +3.85% | - | - |
11/12 | 26 | 27 | 26 | 27 | +3.85% | 12,600 | - | +3.85% | - | - |
11/11 | 25 | 26 | 25 | 26 | +4% | 17,900 | - | 0% | - | - |
11/10 | 24 | 26 | 24 | 25 | 0% | 25,400 | - | -3.85% | - | - |
11/09 | 25 | 25 | 24 | 25 | 0% | 16,900 | - | -3.85% | - | - |
11/08 | 24 | 25 | 24 | 25 | +8.7% | 18,800 | - | -3.85% | - | - |
11/05 | 23 | 24 | 23 | 23 | 0% | 31,600 | - | -11.54% | - | - |
11/04 | 24 | 24 | 23 | 23 | -4.17% | 20,300 | - | -11.54% | - | - |
11/02 | 24 | 24 | 23 | 24 | 0% | 21,000 | - | -7.69% | - | - |