株価チャート
2010/09/27～2011/02/28
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→10 |
| 2011 |
| 02/28 | 94 | 96 | 94 | 94 | -4.08% | 6,500 | 49億380万 | +1.08% | 11.73 | 0.45 |
| 02/25 | 98 | 98 | 97 | 98 | 0% | 4,400 | - | +5.38% | - | - |
| 02/24 | 99 | 99 | 94 | 98 | -0.51% | 500 | - | +5.38% | - | - |
| 02/23 | 98 | 99 | 98 | 99 | 0% | 400 | - | +5.91% | - | - |
| 02/22 | 97 | 99 | 96 | 99 | 0% | 14,400 | - | +5.91% | - | - |
| 02/21 | 100 | 100 | 96 | 99 | +1.97% | 12,100 | - | +5.91% | - | - |
| 02/18 | 95 | 97 | 95 | 97 | +1.68% | 21,600 | - | +3.87% | - | - |
| 02/17 | 94 | 96 | 93 | 95 | +1.6% | 18,700 | - | +2.15% | - | - |
| 02/16 | 92 | 94 | 92 | 94 | +1.19% | 1,400 | - | +0.54% | - | - |
| 02/15 | 92 | 92 | 92 | 92 | +2.33% | 400 | - | -0.65% | - | - |
| 02/14 | 92 | 92 | 89 | 90 | -1.95% | 1,600 | - | -2.9% | - | - |
| 02/10 | 95 | 95 | 92 | 92 | -0.32% | 5,200 | - | -0.97% | - | - |
| 02/09 | 92 | 93 | 91 | 92 | 0% | 2,600 | - | -0.65% | - | - |
| 02/08 | 92 | 92 | 92 | 92 | +0.76% | 2,300 | - | -0.65% | - | - |
| 02/07 | 91 | 92 | 91 | 92 | +1.21% | 6,800 | - | -1.4% | - | - |
| 02/04 | 90 | 91 | 90 | 91 | -0.33% | 1,100 | - | -2.58% | - | - |
| 02/03 | 90 | 91 | 90 | 91 | -0.11% | 800 | - | -2.26% | - | - |
| 02/02 | 91 | 91 | 90 | 91 | +2.59% | 1,200 | - | -2.15% | - | - |
| 02/01 | 91 | 91 | 89 | 89 | 0% | 5,100 | - | -4.62% | - | - |
| 01/31 | 90 | 91 | 89 | 89 | -3.17% | 7,300 | - | -4.62% | - | - |
| 01/28 | 92 | 92 | 89 | 92 | +0.11% | 6,900 | - | -1.51% | - | - |
| 01/27 | 92 | 92 | 91 | 92 | -0.33% | 2,500 | - | -1.61% | - | - |
| 01/26 | 94 | 94 | 91 | 92 | +0.77% | 6,200 | - | -1.29% | - | - |
| 01/25 | 93 | 94 | 90 | 91 | -0.22% | 11,500 | - | -2.04% | - | - |
| 01/24 | 92 | 94 | 91 | 91 | -0.22% | 6,600 | - | -1.83% | - | - |
| 01/21 | 96 | 96 | 92 | 92 | -4.39% | 11,200 | - | -1.61% | - | - |
| 01/20 | 100 | 100 | 95 | 96 | +0.1% | 12,800 | - | +2.9% | - | - |
| 01/19 | 99 | 99 | 95 | 96 | +1.81% | 12,300 | - | +2.8% | - | - |
| 01/18 | 102 | 102 | 94 | 94 | -3.2% | 16,900 | - | +0.97% | - | - |
| 01/17 | 97 | 97 | 95 | 97 | 0% | 3,100 | - | +5.43% | - | - |
| 01/14 | 96 | 97 | 94 | 97 | +1.04% | 3,400 | - | +5.43% | - | - |
| 01/13 | 93 | 96 | 93 | 96 | 0% | 3,100 | - | +4.35% | - | - |
| 01/12 | 94 | 96 | 94 | 96 | +2.56% | 5,900 | - | +4.35% | - | - |
| 01/11 | 97 | 97 | 94 | 94 | -1.99% | 20,400 | - | +1.74% | - | - |
| 01/07 | 105 | 106 | 92 | 96 | -8.7% | 104,000 | - | +3.8% | - | - |
| 01/06 | 93 | 108 | 93 | 105 | +12.72% | 86,100 | - | +14.95% | - | - |
| 01/05 | 95 | 99 | 93 | 93 | +3.34% | 27,300 | - | +1.98% | - | - |
| 01/04 | 93 | 93 | 88 | 90 | -0.33% | 7,900 | - | -1.32% | - | - |
| 2010 |
| 12/30 | 89 | 90 | 89 | 90 | +0.67% | 700 | - | -0.99% | - | - |
| 12/29 | 88 | 90 | 88 | 90 | +0.45% | 900 | - | -1.65% | - | - |
| 12/28 | 88 | 89 | 88 | 89 | +3.01% | 300 | - | -2.09% | - | - |
| 12/27 | 89 | 95 | 87 | 87 | -2.81% | 5,800 | - | -4.95% | - | - |
| 12/24 | 89 | 89 | 88 | 89 | -2.73% | 2,200 | - | -2.2% | - | - |
| 12/22 | 92 | 92 | 92 | 92 | +1.67% | 7,600 | - | +0.55% | - | - |
| 12/21 | 94 | 94 | 90 | 90 | -2.17% | 18,000 | - | -1.1% | - | - |
| 12/20 | 92 | 92 | 92 | 92 | +0.55% | 7,000 | - | +1.1% | - | - |
| 12/17 | 92 | 92 | 92 | 92 | -0.54% | 500 | - | +0.55% | - | - |
| 12/16 | 92 | 92 | 92 | 92 | +3.37% | 4,200 | - | +2.22% | - | - |
| 12/15 | 92 | 92 | 89 | 89 | -3.26% | 4,900 | - | -1.11% | - | - |
| 12/14 | 93 | 93 | 92 | 92 | -3.66% | 700 | - | +2.22% | - | - |
| 12/13 | 96 | 96 | 96 | 96 | +4.71% | 100 | - | +6.11% | - | - |
| 12/10 | 91 | 92 | 91 | 91 | -0.87% | 5,000 | - | +1.33% | - | - |
| 12/09 | 90 | 92 | 90 | 92 | +4.43% | 1,700 | - | +3.37% | - | - |
| 12/08 | 89 | 89 | 88 | 88 | -2.65% | 800 | - | -1.01% | - | - |
| 12/06 | 91 | 91 | 91 | 91 | 0% | 500 | - | +1.69% | - | - |
| 12/03 | 91 | 91 | 91 | 91 | -1.63% | 1,100 | - | +1.69% | - | - |
| 12/02 | 92 | 92 | 92 | 92 | -6.98% | 7,500 | - | +3.37% | - | - |
| 12/01 | 91 | 100 | 91 | 99 | +13.94% | 11,300 | - | +12.39% | - | - |
| 11/30 | 87 | 87 | 87 | 87 | 0% | 1,300 | - | -1.36% | - | - |
| 11/29 | 87 | 87 | 87 | 87 | -3.34% | 200 | - | -1.36% | - | - |
| 11/25 | 93 | 93 | 88 | 90 | -3.34% | 6,600 | - | +2.05% | - | - |
| 11/24 | 90 | 93 | 90 | 93 | +3.68% | 300 | - | +6.78% | - | - |
| 11/22 | 92 | 92 | 90 | 90 | -2.4% | 7,800 | - | +2.99% | - | - |
| 11/19 | 92 | 92 | 92 | 92 | +1.66% | 9,700 | - | +5.52% | - | - |
| 11/18 | 93 | 93 | 88 | 90 | +0.11% | 17,300 | - | +3.79% | - | - |
| 11/17 | 90 | 90 | 90 | 90 | +1.92% | 300 | - | +3.68% | - | - |
| 11/16 | 90 | 90 | 89 | 89 | -0.9% | 5,400 | - | +2.91% | - | - |
| 11/15 | 89 | 89 | 89 | 89 | +0.9% | 1,900 | - | +3.84% | - | - |
| 11/12 | 89 | 89 | 89 | 89 | -0.56% | 300 | - | +2.91% | - | - |
| 11/11 | 87 | 89 | 87 | 89 | +1.02% | 800 | - | +3.49% | - | - |
| 11/10 | 88 | 88 | 88 | 88 | +0.11% | 300 | - | +2.44% | - | - |
| 11/09 | 88 | 88 | 88 | 88 | 0% | 300 | - | +2.33% | - | - |
| 11/08 | 88 | 88 | 88 | 88 | +1.15% | 400 | - | +2.33% | - | - |
| 11/05 | 87 | 87 | 87 | 87 | +1.16% | 300 | - | +2.35% | - | - |
| 11/04 | 85 | 86 | 85 | 86 | +1.18% | 1,200 | - | +1.18% | - | - |
| 11/02 | 86 | 86 | 85 | 85 | -1.16% | 1,700 | - | 0% | - | - |
| 11/01 | 86 | 86 | 86 | 86 | +1.18% | 1,200 | - | 0% | - | - |
| 10/29 | 85 | 85 | 85 | 85 | 0% | 200 | - | -1.16% | - | - |
| 10/27 | 85 | 85 | 85 | 85 | +0.35% | 100 | - | -1.16% | - | - |
| 10/26 | 82 | 85 | 82 | 85 | -3.75% | 9,200 | - | -1.51% | - | - |
| 10/25 | 85 | 88 | 85 | 88 | +3.53% | 13,900 | - | +2.33% | - | - |
| 10/22 | 85 | 85 | 85 | 85 | 0% | 1,900 | - | -1.16% | - | - |
| 10/21 | 85 | 85 | 85 | 85 | +1.19% | 4,400 | - | -1.16% | - | - |
| 10/20 | 84 | 84 | 84 | 84 | 0% | 10,800 | - | -2.33% | - | - |
| 10/19 | 90 | 90 | 82 | 84 | -2.89% | 9,300 | - | -3.45% | - | - |
| 10/18 | 88 | 88 | 82 | 87 | -0.46% | 15,100 | - | -0.57% | - | - |
| 10/15 | 85 | 87 | 85 | 87 | +2.24% | 300 | - | -0.11% | - | - |
| 10/14 | 87 | 87 | 83 | 85 | 0% | 5,500 | - | -2.3% | - | - |
| 10/13 | 86 | 86 | 85 | 85 | -1.16% | 700 | - | -2.3% | - | - |
| 10/12 | 86 | 86 | 86 | 86 | +3.61% | 1,600 | - | -1.15% | - | - |
| 10/08 | 86 | 86 | 83 | 83 | -3.15% | 600 | - | -4.6% | - | - |
| 10/07 | 85 | 86 | 85 | 86 | +0.71% | 500 | - | -1.49% | - | - |
| 10/06 | 85 | 85 | 85 | 85 | +2.28% | 600 | - | -2.18% | - | - |
| 10/05 | 83 | 83 | 83 | 83 | -3.03% | 700 | - | -4.37% | - | - |
| 10/04 | 87 | 87 | 86 | 86 | -0.92% | 400 | - | -2.5% | - | - |
| 10/01 | 90 | 90 | 87 | 87 | +0.12% | 1,400 | - | -1.59% | - | - |
| 09/30 | 86 | 87 | 86 | 87 | +1.65% | 200 | - | -1.7% | - | - |
| 09/29 | 84 | 86 | 84 | 85 | -0.12% | 1,000 | - | -3.3% | - | - |
| 09/28 | 87 | 87 | 84 | 85 | -5.33% | 2,800 | - | -3.18% | - | - |
| 09/27 | 90 | 90 | 90 | 90 | 0% | 7,200 | - | +1.12% | - | - |
