株価チャート
2010/09/30～2011/02/28
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 |
|---|
| 2013 | 9/1, 株式分割 1→100 |
| 2011 |
| 02/28 | 62 | 62 | 61 | 61 | +1.16% | 41,000 | 33億8008万 | -1.13% | 8.72 | 0.62 |
| 02/25 | 60 | 61 | 60 | 61 | 0% | 25,900 | - | -2.26% | - | - |
| 02/24 | 60 | 62 | 60 | 61 | -1.62% | 83,800 | - | -2.26% | - | - |
| 02/23 | 62 | 63 | 61 | 62 | -1.12% | 102,500 | - | -0.65% | - | - |
| 02/22 | 63 | 63 | 62 | 62 | -0.48% | 22,900 | - | +0.48% | - | - |
| 02/21 | 62 | 63 | 62 | 63 | +0.16% | 24,200 | - | +0.97% | - | - |
| 02/18 | 63 | 63 | 62 | 63 | -0.32% | 18,800 | - | +0.81% | - | - |
| 02/17 | 63 | 63 | 62 | 63 | -0.16% | 27,500 | - | +1.13% | - | - |
| 02/16 | 63 | 63 | 62 | 63 | +0.64% | 71,000 | - | +1.29% | - | - |
| 02/15 | 63 | 63 | 62 | 62 | -0.16% | 10,800 | - | +0.65% | - | - |
| 02/14 | 63 | 63 | 62 | 63 | +0.16% | 28,300 | - | +0.81% | - | - |
| 02/10 | 62 | 62 | 62 | 62 | +0.16% | 17,500 | - | +0.65% | - | - |
| 02/09 | 62 | 62 | 62 | 62 | -0.16% | 10,700 | - | +0.48% | - | - |
| 02/08 | 62 | 63 | 62 | 62 | 0% | 12,900 | - | +0.65% | - | - |
| 02/07 | 62 | 62 | 62 | 62 | +0.81% | 15,900 | - | +0.65% | - | - |
| 02/04 | 62 | 62 | 62 | 62 | 0% | 61,100 | - | +1.48% | - | - |
| 02/03 | 62 | 63 | 61 | 62 | -0.48% | 81,700 | - | +1.48% | - | - |
| 02/02 | 63 | 63 | 62 | 62 | -0.8% | 39,700 | - | +1.97% | - | - |
| 02/01 | 62 | 63 | 62 | 63 | +1.29% | 28,200 | - | +2.79% | - | - |
| 01/31 | 63 | 63 | 62 | 62 | -1.75% | 59,800 | - | +1.48% | - | - |
| 01/28 | 63 | 63 | 62 | 63 | +0.8% | 48,100 | - | +3.28% | - | - |
| 01/27 | 61 | 63 | 61 | 63 | +1.63% | 53,900 | - | +2.46% | - | - |
| 01/26 | 61 | 62 | 61 | 62 | +0.16% | 23,200 | - | +0.82% | - | - |
| 01/25 | 61 | 61 | 61 | 61 | +0.82% | 22,300 | - | +0.66% | - | - |
| 01/24 | 60 | 61 | 60 | 61 | -0.49% | 18,900 | - | -0.16% | - | - |
| 01/21 | 61 | 61 | 60 | 61 | 0% | 16,700 | - | +0.33% | - | - |
| 01/20 | 61 | 61 | 61 | 61 | +0.16% | 22,500 | - | +0.33% | - | - |
| 01/19 | 61 | 61 | 61 | 61 | +0.49% | 34,300 | - | +0.16% | - | - |
| 01/18 | 61 | 61 | 60 | 61 | 0% | 61,700 | - | -0.33% | - | - |
| 01/17 | 61 | 61 | 61 | 61 | +0.5% | 20,200 | - | -0.33% | - | - |
| 01/14 | 61 | 61 | 60 | 61 | +0.17% | 110,600 | - | -0.82% | - | - |
| 01/13 | 60 | 61 | 60 | 60 | -0.98% | 131,200 | - | -0.98% | - | - |
| 01/12 | 61 | 62 | 61 | 61 | -0.81% | 51,800 | - | 0% | - | - |
| 01/11 | 62 | 62 | 61 | 62 | +0.16% | 40,200 | - | +0.82% | - | - |
| 01/07 | 61 | 62 | 61 | 61 | +0.33% | 12,000 | - | +2.33% | - | - |
| 01/06 | 62 | 62 | 61 | 61 | -0.65% | 11,900 | - | +2% | - | - |
| 01/05 | 62 | 62 | 61 | 62 | +0.16% | 21,200 | - | +2.67% | - | - |
| 01/04 | 61 | 62 | 61 | 62 | +0.82% | 30,400 | - | +2.5% | - | - |
| 2010 |
| 12/30 | 61 | 61 | 61 | 61 | 0% | 27,900 | - | +1.67% | - | - |
| 12/29 | 61 | 61 | 60 | 61 | -0.49% | 36,800 | - | +1.67% | - | - |
| 12/28 | 61 | 61 | 61 | 61 | +0.49% | 9,500 | - | +2.17% | - | - |
| 12/27 | 61 | 61 | 61 | 61 | 0% | 16,100 | - | +1.67% | - | - |
| 12/24 | 61 | 61 | 61 | 61 | 0% | 18,700 | - | +3.39% | - | - |
| 12/22 | 61 | 61 | 60 | 61 | 0% | 15,400 | - | +3.39% | - | - |
| 12/21 | 61 | 61 | 60 | 61 | -0.16% | 21,100 | - | +3.39% | - | - |
| 12/20 | 61 | 61 | 61 | 61 | +0.33% | 34,700 | - | +3.56% | - | - |
| 12/17 | 61 | 61 | 61 | 61 | +0.16% | 7,800 | - | +3.22% | - | - |
| 12/16 | 61 | 61 | 60 | 61 | 0% | 5,200 | - | +3.05% | - | - |
| 12/15 | 60 | 61 | 60 | 61 | +0.16% | 15,900 | - | +4.83% | - | - |
| 12/14 | 61 | 61 | 60 | 61 | +0.33% | 12,300 | - | +4.66% | - | - |
| 12/13 | 60 | 61 | 60 | 61 | +0.67% | 8,000 | - | +4.31% | - | - |
| 12/10 | 59 | 61 | 59 | 60 | +1.01% | 15,200 | - | +3.62% | - | - |
| 12/09 | 60 | 60 | 59 | 60 | +0.17% | 12,000 | - | +2.59% | - | - |
| 12/08 | 60 | 60 | 59 | 59 | +0.17% | 29,100 | - | +2.41% | - | - |
| 12/07 | 59 | 59 | 59 | 59 | +1.37% | 12,500 | - | +4.04% | - | - |
| 12/06 | 59 | 60 | 59 | 59 | -0.85% | 26,100 | - | +2.63% | - | - |
| 12/03 | 59 | 59 | 59 | 59 | +0.17% | 6,800 | - | +3.51% | - | - |
| 12/02 | 59 | 59 | 59 | 59 | -0.17% | 25,000 | - | +3.33% | - | - |
| 12/01 | 59 | 59 | 59 | 59 | -0.84% | 10,700 | - | +3.51% | - | - |
| 11/30 | 60 | 60 | 59 | 60 | +0.51% | 113,900 | - | +4.39% | - | - |
| 11/29 | 59 | 59 | 58 | 59 | +1.72% | 26,100 | - | +3.86% | - | - |
| 11/26 | 59 | 59 | 58 | 58 | +0.52% | 12,600 | - | +2.11% | - | - |
| 11/25 | 58 | 59 | 58 | 58 | +0.35% | 29,900 | - | +1.58% | - | - |
| 11/24 | 57 | 58 | 57 | 58 | +0.87% | 12,600 | - | +1.23% | - | - |
| 11/22 | 57 | 57 | 56 | 57 | +0.7% | 22,600 | - | +0.35% | - | - |
| 11/19 | 57 | 57 | 56 | 57 | +0.35% | 7,700 | - | -0.35% | - | - |
| 11/18 | 57 | 57 | 56 | 57 | 0% | 5,300 | - | -0.7% | - | - |
| 11/17 | 57 | 57 | 56 | 57 | 0% | 10,700 | - | -0.7% | - | - |
| 11/16 | 56 | 57 | 56 | 57 | +0.53% | 17,500 | - | -0.7% | - | - |
| 11/15 | 56 | 57 | 56 | 56 | -1.05% | 6,900 | - | -1.23% | - | - |
| 11/12 | 56 | 58 | 56 | 57 | +0.53% | 100,600 | - | -0.18% | - | - |
| 11/11 | 56 | 57 | 56 | 57 | +0.35% | 8,100 | - | -0.7% | - | - |
| 11/10 | 57 | 57 | 55 | 56 | 0% | 51,300 | - | -1.05% | - | - |
| 11/09 | 56 | 57 | 56 | 56 | +0.36% | 20,800 | - | -1.05% | - | - |
| 11/08 | 56 | 57 | 56 | 56 | 0% | 22,900 | - | -1.4% | - | - |
| 11/05 | 56 | 56 | 56 | 56 | +0.36% | 17,000 | - | -1.4% | - | - |
| 11/04 | 57 | 57 | 56 | 56 | -0.36% | 10,800 | - | -1.75% | - | - |
| 11/02 | 56 | 57 | 56 | 56 | -0.35% | 20,300 | - | -1.4% | - | - |
| 11/01 | 57 | 57 | 56 | 56 | 0% | 2,400 | - | -1.05% | - | - |
| 10/29 | 57 | 57 | 56 | 56 | -0.53% | 29,500 | - | -1.05% | - | - |
| 10/28 | 57 | 57 | 57 | 57 | +0.18% | 7,700 | - | -2.24% | - | - |
| 10/27 | 56 | 57 | 56 | 57 | +0.53% | 7,100 | - | -2.41% | - | - |
| 10/26 | 57 | 57 | 56 | 56 | +0.18% | 3,500 | - | -2.93% | - | - |
| 10/25 | 56 | 57 | 56 | 56 | -0.53% | 33,100 | - | -3.1% | - | - |
| 10/22 | 56 | 57 | 56 | 57 | -0.7% | 19,300 | - | -2.59% | - | - |
| 10/21 | 57 | 57 | 56 | 57 | +0.18% | 8,500 | - | -1.9% | - | - |
| 10/20 | 56 | 57 | 56 | 57 | -0.7% | 13,700 | - | -2.07% | - | - |
| 10/19 | 57 | 57 | 56 | 57 | +1.24% | 18,200 | - | -1.38% | - | - |
| 10/18 | 58 | 58 | 56 | 57 | -2.25% | 12,800 | - | -2.59% | - | - |
| 10/15 | 57 | 58 | 57 | 58 | 0% | 7,100 | - | -0.34% | - | - |
| 10/14 | 58 | 58 | 56 | 58 | 0% | 13,500 | - | -0.34% | - | - |
| 10/13 | 58 | 58 | 56 | 58 | +0.52% | 45,900 | - | -0.34% | - | - |
| 10/12 | 57 | 58 | 56 | 58 | -0.69% | 18,900 | - | -0.86% | - | - |
| 10/08 | 57 | 58 | 57 | 58 | -0.34% | 26,300 | - | -0.17% | - | - |
| 10/07 | 57 | 58 | 57 | 58 | +0.17% | 4,500 | - | +0.17% | - | - |
| 10/06 | 59 | 59 | 57 | 58 | -0.51% | 9,700 | - | 0% | - | - |
| 10/05 | 59 | 59 | 58 | 58 | -0.17% | 2,700 | - | +0.52% | - | - |
| 10/04 | 58 | 59 | 58 | 58 | -0.34% | 6,500 | - | +0.69% | - | - |
| 10/01 | 59 | 59 | 58 | 59 | +0.34% | 3,700 | - | +1.03% | - | - |
| 09/30 | 59 | 59 | 58 | 58 | 0% | 20,900 | - | +0.69% | - | - |
