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 | 27 | 27 | 26 | 27 | +3.85% | 52,000 | 10億3580万 | -10% | - | 1.33 |
| 03/30 | 27 | 27 | 26 | 26 | -3.7% | 39,000 | - | -16.13% | - | - |
| 03/29 | 27 | 27 | 26 | 27 | 0% | 96,000 | - | -12.9% | - | - |
| 03/28 | 27 | 27 | 26 | 27 | +3.85% | 84,000 | - | -12.9% | - | - |
| 03/25 | 28 | 28 | 26 | 26 | -3.7% | 83,000 | - | -18.75% | - | - |
| 03/24 | 28 | 28 | 27 | 27 | 0% | 56,000 | - | -15.63% | - | - |
| 03/23 | 28 | 28 | 27 | 27 | -6.9% | 107,000 | - | -18.18% | - | - |
| 03/22 | 26 | 29 | 26 | 29 | +16% | 560,000 | - | -12.12% | - | - |
| 03/18 | 25 | 28 | 25 | 25 | 0% | 274,000 | - | -24.24% | - | - |
| 03/17 | 23 | 26 | 22 | 25 | 0% | 118,000 | - | -26.47% | - | - |
| 03/16 | 22 | 25 | 22 | 25 | +8.7% | 145,000 | - | -26.47% | - | - |
| 03/15 | 23 | 25 | 18 | 23 | -8% | 1,004,000 | - | -34.29% | - | - |
| 03/14 | 23 | 27 | 22 | 25 | -24.24% | 845,000 | - | -28.57% | - | - |
| 03/11 | 35 | 36 | 33 | 33 | -8.33% | 365,000 | - | -5.71% | - | - |
| 03/10 | 37 | 37 | 36 | 36 | -2.7% | 112,000 | - | 0% | - | - |
| 03/09 | 35 | 38 | 35 | 37 | +5.71% | 606,000 | - | +2.78% | - | - |
| 03/08 | 35 | 36 | 35 | 35 | 0% | 91,000 | - | 0% | - | - |
| 03/07 | 36 | 36 | 35 | 35 | 0% | 57,000 | - | 0% | - | - |
| 03/04 | 36 | 36 | 35 | 35 | 0% | 79,000 | - | -2.78% | - | - |
| 03/03 | 35 | 36 | 35 | 35 | 0% | 29,000 | - | -2.78% | - | - |
| 03/02 | 35 | 36 | 35 | 35 | -2.78% | 65,000 | - | -2.78% | - | - |
| 03/01 | 35 | 36 | 35 | 36 | +2.86% | 43,000 | - | 0% | - | - |
| 02/28 | 36 | 36 | 35 | 35 | 0% | 70,000 | - | -2.78% | - | - |
| 02/25 | 34 | 36 | 34 | 35 | 0% | 118,000 | - | -2.78% | - | - |
| 02/24 | 35 | 35 | 34 | 35 | 0% | 43,000 | - | -2.78% | - | - |
| 02/23 | 35 | 36 | 34 | 35 | 0% | 66,000 | - | -2.78% | - | - |
| 02/22 | 36 | 36 | 35 | 35 | -2.78% | 263,000 | - | -2.78% | - | - |
| 02/21 | 35 | 36 | 35 | 36 | +2.86% | 302,000 | - | -2.7% | - | - |
| 02/18 | 35 | 36 | 35 | 35 | 0% | 132,000 | - | -5.41% | - | - |
| 02/17 | 36 | 36 | 34 | 35 | -2.78% | 125,000 | - | -5.41% | - | - |
| 02/16 | 35 | 36 | 35 | 36 | +2.86% | 64,000 | - | -2.7% | - | - |
| 02/15 | 35 | 36 | 35 | 35 | 0% | 177,000 | - | -5.41% | - | - |
| 02/14 | 37 | 38 | 35 | 35 | -7.89% | 760,000 | - | -5.41% | - | - |
| 02/10 | 37 | 40 | 37 | 38 | +2.7% | 1,234,000 | - | +2.7% | - | - |
| 02/09 | 37 | 39 | 36 | 37 | 0% | 629,000 | - | 0% | - | - |
| 02/08 | 36 | 37 | 35 | 37 | +2.78% | 102,000 | - | 0% | - | - |
| 02/07 | 35 | 37 | 35 | 36 | +2.86% | 359,000 | - | -2.7% | - | - |
| 02/04 | 36 | 37 | 35 | 35 | -2.78% | 151,000 | - | -5.41% | - | - |
| 02/03 | 36 | 37 | 35 | 36 | 0% | 225,000 | - | -2.7% | - | - |
| 02/02 | 35 | 37 | 34 | 36 | +5.88% | 322,000 | - | -2.7% | - | - |
| 02/01 | 35 | 36 | 34 | 34 | -2.86% | 221,000 | - | -8.11% | - | - |
| 01/31 | 36 | 36 | 35 | 35 | -5.41% | 293,000 | - | -5.41% | - | - |
| 01/28 | 37 | 38 | 36 | 37 | 0% | 186,000 | - | 0% | - | - |
| 01/27 | 38 | 39 | 37 | 37 | -5.13% | 181,000 | - | 0% | - | - |
| 01/26 | 38 | 39 | 38 | 39 | +2.63% | 49,000 | - | +5.41% | - | - |
| 01/25 | 37 | 39 | 37 | 38 | +2.7% | 104,000 | - | +5.56% | - | - |
| 01/24 | 38 | 38 | 36 | 37 | 0% | 95,000 | - | +2.78% | - | - |
| 01/21 | 39 | 40 | 37 | 37 | -5.13% | 243,000 | - | +2.78% | - | - |
| 01/20 | 39 | 40 | 38 | 39 | -4.88% | 330,000 | - | +8.33% | - | - |
| 01/19 | 37 | 41 | 36 | 41 | +13.89% | 741,000 | - | +13.89% | - | - |
| 01/18 | 36 | 37 | 36 | 36 | 0% | 156,000 | - | 0% | - | - |
| 01/17 | 38 | 38 | 36 | 36 | -2.7% | 355,000 | - | 0% | - | - |
| 01/14 | 38 | 39 | 37 | 37 | -2.63% | 153,000 | - | +5.71% | - | - |
| 01/13 | 38 | 39 | 38 | 38 | 0% | 174,000 | - | +8.57% | - | - |
| 01/12 | 41 | 42 | 37 | 38 | -5% | 1,169,000 | - | +8.57% | - | - |
| 01/11 | 37 | 40 | 37 | 40 | +11.11% | 554,000 | - | +14.29% | - | - |
| 01/07 | 35 | 38 | 34 | 36 | +2.86% | 414,000 | - | +2.86% | - | - |
| 01/06 | 35 | 35 | 34 | 35 | 0% | 39,000 | - | 0% | - | - |
| 01/05 | 35 | 36 | 35 | 35 | 0% | 88,000 | - | +2.94% | - | - |
| 01/04 | 34 | 35 | 33 | 35 | +2.94% | 163,000 | - | +2.94% | - | - |
| 2010 |
| 12/30 | 34 | 35 | 34 | 34 | 0% | 34,000 | - | 0% | - | - |
| 12/29 | 34 | 35 | 34 | 34 | -2.86% | 81,000 | - | 0% | - | - |
| 12/28 | 35 | 35 | 33 | 35 | 0% | 152,000 | - | +2.94% | - | - |
| 12/27 | 37 | 37 | 35 | 35 | -5.41% | 154,000 | - | +2.94% | - | - |
| 12/24 | 35 | 37 | 35 | 37 | +2.78% | 222,000 | - | +8.82% | - | - |
| 12/22 | 34 | 36 | 34 | 36 | +2.86% | 200,000 | - | +5.88% | - | - |
| 12/21 | 34 | 35 | 34 | 35 | 0% | 13,000 | - | +2.94% | - | - |
| 12/20 | 34 | 35 | 34 | 35 | 0% | 65,000 | - | +2.94% | - | - |
| 12/17 | 35 | 35 | 34 | 35 | 0% | 22,000 | - | +6.06% | - | - |
| 12/16 | 35 | 35 | 33 | 35 | +2.94% | 321,000 | - | +6.06% | - | - |
| 12/15 | 35 | 35 | 34 | 34 | -2.86% | 48,000 | - | +3.03% | - | - |
| 12/14 | 35 | 35 | 34 | 35 | +2.94% | 23,000 | - | +6.06% | - | - |
| 12/13 | 36 | 36 | 34 | 34 | -2.86% | 75,000 | - | +3.03% | - | - |
| 12/10 | 35 | 36 | 35 | 35 | 0% | 125,000 | - | +6.06% | - | - |
| 12/09 | 35 | 35 | 34 | 35 | 0% | 120,000 | - | +6.06% | - | - |
| 12/08 | 34 | 35 | 34 | 35 | +2.94% | 234,000 | - | +6.06% | - | - |
| 12/07 | 33 | 37 | 32 | 34 | +3.03% | 541,000 | - | +6.25% | - | - |
| 12/06 | 33 | 34 | 32 | 33 | 0% | 102,000 | - | +3.13% | - | - |
| 12/03 | 33 | 34 | 32 | 33 | 0% | 38,000 | - | +3.13% | - | - |
| 12/02 | 34 | 34 | 32 | 33 | 0% | 66,000 | - | +3.13% | - | - |
| 12/01 | 32 | 34 | 32 | 33 | 0% | 39,000 | - | +3.13% | - | - |
| 11/30 | 32 | 34 | 32 | 33 | 0% | 30,000 | - | +3.13% | - | - |
| 11/29 | 33 | 34 | 32 | 33 | 0% | 99,000 | - | +3.13% | - | - |
| 11/26 | 34 | 35 | 32 | 33 | -2.94% | 90,000 | - | +3.13% | - | - |
| 11/25 | 33 | 34 | 33 | 34 | +3.03% | 65,000 | - | +6.25% | - | - |
| 11/24 | 33 | 33 | 32 | 33 | -2.94% | 32,000 | - | +3.13% | - | - |
| 11/22 | 33 | 34 | 33 | 34 | +3.03% | 28,000 | - | +6.25% | - | - |
| 11/19 | 33 | 34 | 32 | 33 | 0% | 74,000 | - | +3.13% | - | - |
| 11/18 | 33 | 33 | 32 | 33 | 0% | 27,000 | - | +3.13% | - | - |
| 11/17 | 30 | 33 | 30 | 33 | +10% | 213,000 | - | +3.13% | - | - |
| 11/16 | 31 | 33 | 30 | 30 | -3.23% | 263,000 | - | -6.25% | - | - |
| 11/15 | 32 | 33 | 31 | 31 | -3.13% | 60,000 | - | -3.13% | - | - |
| 11/12 | 31 | 32 | 31 | 32 | +3.23% | 98,000 | - | 0% | - | - |
| 11/11 | 32 | 32 | 31 | 31 | -3.13% | 130,000 | - | -3.13% | - | - |
| 11/10 | 33 | 33 | 31 | 32 | 0% | 107,000 | - | -3.03% | - | - |
| 11/09 | 32 | 33 | 32 | 32 | +3.23% | 60,000 | - | -3.03% | - | - |
| 11/08 | 31 | 32 | 31 | 31 | 0% | 37,000 | - | -6.06% | - | - |
| 11/05 | 32 | 32 | 31 | 31 | -3.13% | 20,000 | - | -6.06% | - | - |
| 11/04 | 31 | 32 | 30 | 32 | +3.23% | 17,000 | - | -3.03% | - | - |
| 11/02 | 31 | 31 | 30 | 31 | 0% | 105,000 | - | -8.82% | - | - |
