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 |
|---|
| 2014 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 84 | 85 | 82 | 84 | 0% | 322,200 | 92億7200万 | -3.45% | 3.36 | 0.76 |
| 03/30 | 85 | 87 | 82 | 84 | 0% | 330,300 | - | -3.45% | - | - |
| 03/29 | 83 | 85 | 79 | 84 | -5.26% | 768,300 | - | -4.55% | - | - |
| 03/28 | 94 | 94 | 86 | 89 | -6.99% | 1,229,700 | - | -0.37% | - | - |
| 03/25 | 91 | 99 | 90 | 95 | +26.55% | 3,517,500 | - | +7.12% | - | - |
| 03/24 | 78 | 79 | 75 | 75 | -2.59% | 508,800 | - | -16.3% | - | - |
| 03/23 | 74 | 78 | 73 | 77 | +3.11% | 554,400 | - | -15.02% | - | - |
| 03/22 | 74 | 76 | 72 | 75 | +13.07% | 982,800 | - | -18.48% | - | - |
| 03/18 | 62 | 67 | 62 | 66 | +11.17% | 1,196,700 | - | -28.67% | - | - |
| 03/17 | 54 | 62 | 54 | 60 | -4.79% | 1,373,100 | - | -37.19% | - | - |
| 03/16 | 51 | 65 | 51 | 63 | +12.57% | 1,728,300 | - | -34.72% | - | - |
| 03/15 | 67 | 67 | 49 | 56 | -26.43% | 2,688,300 | - | -43.2% | - | - |
| 03/14 | 76 | 87 | 74 | 76 | -22.53% | 867,300 | - | -24.33% | - | - |
| 03/11 | 98 | 100 | 97 | 98 | -1.68% | 295,800 | - | -4.25% | - | - |
| 03/10 | 101 | 101 | 99 | 99 | -1.32% | 249,600 | - | -2.61% | - | - |
| 03/09 | 100 | 103 | 100 | 101 | +0.67% | 663,900 | - | -1.31% | - | - |
| 03/08 | 99 | 101 | 99 | 100 | +1.35% | 201,900 | - | -2.91% | - | - |
| 03/07 | 98 | 99 | 97 | 99 | +0.68% | 388,200 | - | -4.21% | - | - |
| 03/04 | 99 | 100 | 98 | 98 | -0.34% | 342,300 | - | -4.85% | - | - |
| 03/03 | 98 | 99 | 97 | 98 | -0.67% | 138,900 | - | -4.53% | - | - |
| 03/02 | 100 | 100 | 99 | 99 | -1.98% | 132,300 | - | -4.81% | - | - |
| 03/01 | 99 | 101 | 99 | 101 | +1.34% | 208,500 | - | -2.88% | - | - |
| 02/28 | 100 | 100 | 98 | 100 | +1.7% | 66,300 | - | -4.17% | - | - |
| 02/25 | 95 | 98 | 95 | 98 | +0.34% | 238,800 | - | -5.77% | - | - |
| 02/24 | 98 | 100 | 95 | 98 | -1.35% | 418,500 | - | -6.09% | - | - |
| 02/23 | 95 | 100 | 95 | 99 | +0.34% | 289,200 | - | -5.71% | - | - |
| 02/22 | 102 | 102 | 99 | 99 | -3.58% | 531,300 | - | -6.03% | - | - |
| 02/21 | 102 | 103 | 101 | 102 | -0.97% | 228,900 | - | -2.54% | - | - |
| 02/18 | 103 | 104 | 102 | 103 | +0.32% | 246,600 | - | -1.59% | - | - |
| 02/17 | 103 | 104 | 102 | 103 | 0% | 359,700 | - | -1.9% | - | - |
| 02/16 | 104 | 105 | 103 | 103 | -2.22% | 401,700 | - | -1.9% | - | - |
| 02/15 | 101 | 105 | 101 | 105 | +3.27% | 314,400 | - | +0.32% | - | - |
| 02/14 | 106 | 106 | 100 | 102 | -3.16% | 841,200 | - | -1.92% | - | - |
| 02/10 | 107 | 107 | 105 | 105 | -1.56% | 321,300 | - | +0.32% | - | - |
| 02/09 | 106 | 108 | 105 | 107 | +0.31% | 410,100 | - | +1.9% | - | - |
| 02/08 | 109 | 110 | 106 | 107 | -0.93% | 952,200 | - | +1.59% | - | - |
| 02/07 | 112 | 120 | 106 | 108 | -0.92% | 4,865,700 | - | +2.54% | - | - |
| 02/04 | 106 | 109 | 105 | 109 | +3.49% | 555,600 | - | +3.49% | - | - |
| 02/03 | 110 | 111 | 104 | 105 | -4.26% | 1,084,800 | - | +0.96% | - | - |
| 02/02 | 107 | 110 | 106 | 110 | +3.46% | 617,400 | - | +5.45% | - | - |
| 02/01 | 108 | 109 | 106 | 106 | 0% | 381,900 | - | +2.91% | - | - |
| 01/31 | 105 | 109 | 101 | 106 | -0.93% | 855,300 | - | +3.92% | - | - |
| 01/28 | 109 | 109 | 105 | 107 | 0% | 828,000 | - | +5.94% | - | - |
| 01/27 | 106 | 108 | 106 | 107 | 0% | 765,000 | - | +7% | - | - |
| 01/26 | 103 | 109 | 103 | 107 | +3.55% | 925,500 | - | +8.08% | - | - |
| 01/25 | 103 | 104 | 102 | 103 | +1.31% | 818,400 | - | +5.44% | - | - |
| 01/24 | 100 | 102 | 100 | 102 | +0.99% | 414,300 | - | +4.08% | - | - |
| 01/21 | 105 | 105 | 99 | 101 | -5.31% | 1,542,900 | - | +4.12% | - | - |
| 01/20 | 102 | 107 | 101 | 107 | +4.92% | 1,207,500 | - | +12.28% | - | - |
| 01/19 | 101 | 103 | 100 | 102 | +0.66% | 773,100 | - | +8.16% | - | - |
| 01/18 | 100 | 102 | 99 | 101 | +0.66% | 458,100 | - | +8.6% | - | - |
| 01/17 | 100 | 102 | 99 | 100 | -2.59% | 1,194,000 | - | +10.26% | - | - |
| 01/14 | 106 | 111 | 103 | 103 | -4.04% | 2,212,800 | - | +14.44% | - | - |
| 01/13 | 101 | 108 | 101 | 107 | +5.92% | 2,277,900 | - | +20.6% | - | - |
| 01/12 | 99 | 102 | 98 | 101 | +1.33% | 1,076,700 | - | +16.48% | - | - |
| 01/11 | 100 | 101 | 96 | 100 | +1.69% | 1,289,700 | - | +16.28% | - | - |
| 01/07 | 106 | 107 | 96 | 98 | -8.1% | 3,582,300 | - | +15.69% | - | - |
| 01/06 | 112 | 112 | 105 | 107 | -4.18% | 2,128,200 | - | +27.38% | - | - |
| 01/05 | 113 | 114 | 109 | 112 | -0.3% | 2,277,600 | - | +36.18% | - | - |
| 01/04 | 105 | 112 | 105 | 112 | +8.39% | 3,453,600 | - | +40% | - | - |
| 2010 |
| 12/30 | 102 | 106 | 101 | 103 | +2.31% | 3,694,800 | - | +30.8% | - | - |
| 12/29 | 101 | 102 | 95 | 101 | +1% | 3,760,200 | - | +31.17% | - | - |
| 12/28 | 96 | 107 | 95 | 100 | +6.01% | 7,861,500 | - | +33.33% | - | - |
| 12/27 | 88 | 95 | 87 | 94 | +10.12% | 2,928,000 | - | +27.48% | - | - |
| 12/24 | 83 | 86 | 82 | 86 | +1.58% | 680,100 | - | +18.98% | - | - |
| 12/22 | 83 | 87 | 82 | 84 | -1.94% | 1,127,100 | - | +18.78% | - | - |
| 12/21 | 89 | 94 | 83 | 86 | -0.39% | 3,781,200 | - | +22.86% | - | - |
| 12/20 | 82 | 87 | 80 | 86 | +6.15% | 2,349,600 | - | +25.12% | - | - |
| 12/17 | 80 | 82 | 80 | 81 | +0.41% | 936,600 | - | +19.61% | - | - |
| 12/16 | 80 | 83 | 80 | 81 | -0.82% | 1,379,100 | - | +20.9% | - | - |
| 12/15 | 78 | 82 | 76 | 82 | +6.06% | 2,630,100 | - | +23.74% | - | - |
| 12/14 | 72 | 78 | 71 | 77 | +8.96% | 2,306,100 | - | +18.46% | - | - |
| 12/13 | 71 | 72 | 70 | 71 | -0.93% | 664,200 | - | +10.42% | - | - |
| 12/10 | 70 | 72 | 70 | 71 | +1.9% | 867,900 | - | +13.23% | - | - |
| 12/09 | 69 | 70 | 69 | 70 | +1.45% | 588,600 | - | +12.9% | - | - |
| 12/08 | 69 | 69 | 68 | 69 | +0.49% | 424,500 | - | +11.29% | - | - |
| 12/07 | 68 | 69 | 67 | 69 | 0% | 494,100 | - | +12.57% | - | - |
| 12/06 | 68 | 69 | 68 | 69 | +0.98% | 302,100 | - | +14.44% | - | - |
| 12/03 | 69 | 70 | 66 | 68 | -4.67% | 1,732,200 | - | +13.33% | - | - |
| 12/02 | 72 | 72 | 71 | 71 | 0% | 718,800 | - | +20.9% | - | - |
| 12/01 | 68 | 72 | 68 | 71 | +3.88% | 994,200 | - | +22.99% | - | - |
| 11/30 | 68 | 69 | 67 | 69 | -1.44% | 639,900 | - | +20.47% | - | - |
| 11/29 | 68 | 70 | 67 | 70 | +5.03% | 775,800 | - | +24.4% | - | - |
| 11/26 | 69 | 69 | 64 | 66 | -3.4% | 1,385,400 | - | +18.45% | - | - |
| 11/25 | 64 | 69 | 64 | 69 | +7.29% | 1,190,400 | - | +24.85% | - | - |
| 11/24 | 60 | 65 | 60 | 64 | +4.92% | 783,900 | - | +18.52% | - | - |
| 11/22 | 58 | 62 | 58 | 61 | +6.4% | 1,005,300 | - | +15.09% | - | - |
| 11/19 | 57 | 58 | 57 | 57 | -1.15% | 237,000 | - | +8.18% | - | - |
| 11/18 | 57 | 58 | 57 | 58 | +2.35% | 177,600 | - | +9.43% | - | - |
| 11/17 | 57 | 57 | 56 | 57 | -0.58% | 292,500 | - | +8.97% | - | - |
| 11/16 | 57 | 58 | 57 | 57 | +1.18% | 115,200 | - | +9.62% | - | - |
| 11/15 | 57 | 57 | 56 | 56 | -1.74% | 129,900 | - | +8.33% | - | - |
| 11/12 | 57 | 58 | 57 | 57 | -0.58% | 163,800 | - | +12.42% | - | - |
| 11/11 | 57 | 58 | 57 | 58 | +2.98% | 572,400 | - | +13.07% | - | - |
| 11/10 | 57 | 57 | 56 | 56 | 0% | 215,700 | - | +9.8% | - | - |
| 11/09 | 57 | 58 | 56 | 56 | +3.07% | 979,500 | - | +12% | - | - |
| 11/08 | 54 | 55 | 53 | 54 | +1.24% | 192,600 | - | +8.67% | - | - |
| 11/05 | 52 | 54 | 52 | 54 | +3.21% | 315,600 | - | +7.33% | - | - |
| 11/04 | 51 | 52 | 51 | 52 | +0.65% | 87,600 | - | +4% | - | - |
| 11/02 | 51 | 52 | 51 | 52 | 0% | 98,700 | - | +3.33% | - | - |
