株価チャート
2010/01/19~2011/06/09
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 |
---|
2019 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2015 | 8/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2011 |
06/09 | 115 | 115 | 115 | 115 | +11.21% | 1,600 | - | +15.85% | - | - |
05/25 | 103 | 103 | 103 | 103 | +1.85% | 1,600 | - | +5.23% | - | - |
05/23 | 101 | 101 | 101 | 101 | +5.81% | 1,600 | - | +3.32% | - | - |
05/10 | 96 | 96 | 96 | 96 | -2.55% | 1,600 | - | -1.35% | - | - |
05/09 | 98 | 98 | 98 | 98 | -1.81% | 1,600 | - | +1.22% | - | - |
04/28 | 100 | 100 | 100 | 100 | -8.52% | 1,600 | - | +4.17% | - | - |
04/04 | 109 | 109 | 109 | 109 | +0.58% | 1,600 | - | +15.07% | - | - |
03/30 | 109 | 109 | 109 | 109 | 0% | 1,600 | - | +15.63% | - | - |
03/28 | 109 | 109 | 109 | 109 | +2.29% | 1,600 | - | +16.87% | - | - |
03/24 | 106 | 106 | 106 | 106 | -0.99% | 1,600 | - | +15.49% | - | - |
03/23 | 107 | 107 | 107 | 107 | +2.39% | 1,600 | - | +16.64% | - | - |
03/22 | 100 | 105 | 100 | 105 | +7.57% | 8,000 | - | +15.18% | - | - |
03/16 | 97 | 97 | 97 | 97 | +2.63% | 1,600 | - | +7.07% | - | - |
03/14 | 85 | 95 | 85 | 95 | -11.27% | 11,200 | - | +5.49% | - | - |
03/03 | 107 | 107 | 107 | 107 | +3.01% | 1,600 | - | +18.89% | - | - |
02/25 | 104 | 104 | 104 | 104 | +1.03% | 1,600 | - | +16.71% | - | - |
02/24 | 103 | 103 | 103 | 103 | +9.38% | 1,600 | - | +15.52% | - | - |
02/22 | 94 | 94 | 94 | 94 | +1.69% | 1,600 | - | +5.62% | - | - |
02/18 | 92 | 92 | 92 | 92 | +0.34% | 3,200 | - | +3.86% | - | - |
02/15 | 91 | 93 | 91 | 92 | +3.8% | 24,000 | - | +3.51% | - | - |
02/01 | 89 | 89 | 89 | 89 | +4.49% | 1,600 | - | -0.28% | - | - |
01/18 | 86 | 86 | 85 | 85 | -6.92% | 16,000 | - | -5.63% | - | - |
01/07 | 91 | 91 | 91 | 91 | +5.34% | 1,600 | - | +1.39% | - | - |
2010 |
12/24 | 87 | 87 | 87 | 87 | -0.22% | 1,600 | - | -3.75% | - | - |
12/22 | 87 | 87 | 87 | 87 | -8.38% | 1,600 | - | -4.6% | - | - |
12/16 | 93 | 95 | 93 | 95 | +4.12% | 4,800 | - | +2.99% | - | - |
12/15 | 91 | 91 | 91 | 91 | +5.66% | 1,600 | - | -1.09% | - | - |
12/09 | 86 | 86 | 86 | 86 | +1.17% | 1,600 | - | -6.39% | - | - |
11/16 | 85 | 87 | 84 | 85 | +8.01% | 14,400 | - | -8.47% | - | - |
10/22 | 79 | 79 | 79 | 79 | +5.08% | 1,600 | - | -16.16% | - | - |
10/15 | 75 | 75 | 75 | 75 | -11.31% | 4,800 | - | -20.21% | - | - |
09/29 | 85 | 85 | 85 | 85 | -2.66% | 1,600 | - | -10.99% | - | - |
09/17 | 87 | 87 | 87 | 87 | -0.79% | 1,600 | - | -9.51% | - | - |
09/13 | 88 | 88 | 88 | 88 | -1.34% | 1,600 | - | -8.79% | - | - |
09/07 | 90 | 90 | 89 | 89 | -5.33% | 4,800 | - | -7.55% | - | - |
08/19 | 94 | 94 | 94 | 94 | +2.74% | 3,200 | - | -3.35% | - | - |
08/12 | 91 | 91 | 91 | 91 | +2.1% | 1,600 | - | -5.93% | - | - |
08/10 | 89 | 89 | 89 | 89 | -1.17% | 1,600 | - | -7.86% | - | - |
08/09 | 90 | 90 | 90 | 90 | 0% | 1,600 | - | -7.72% | - | - |
08/05 | 93 | 93 | 90 | 90 | -4.8% | 14,400 | - | -7.72% | - | - |
08/02 | 95 | 95 | 95 | 95 | +1.4% | 1,600 | - | -4.04% | - | - |
07/29 | 94 | 94 | 94 | 94 | -0.79% | 1,600 | - | -5.37% | - | - |
07/28 | 94 | 95 | 94 | 94 | -0.72% | 6,400 | - | -4.61% | - | - |
07/23 | 96 | 96 | 95 | 95 | -0.2% | 4,800 | - | -4.88% | - | - |
07/21 | 95 | 95 | 95 | 95 | -7.01% | 1,600 | - | -4.69% | - | - |
07/15 | 103 | 104 | 103 | 103 | +2.5% | 33,600 | - | +2.5% | - | - |
07/09 | 100 | 100 | 100 | 100 | +2.89% | 1,600 | - | 0% | - | - |
07/08 | 97 | 97 | 97 | 97 | -5.07% | 6,400 | - | -1.83% | - | - |
06/28 | 102 | 102 | 102 | 102 | +1.87% | 1,600 | - | +3.41% | - | - |
06/24 | 103 | 103 | 101 | 101 | -0.25% | 4,800 | - | +1.52% | - | - |
06/23 | 103 | 103 | 101 | 101 | -4.05% | 32,000 | - | +2.81% | - | - |
06/21 | 106 | 106 | 105 | 105 | +4.22% | 3,200 | - | +7.14% | - | - |
06/16 | 101 | 101 | 101 | 101 | 0% | 1,600 | - | +3.87% | - | - |
06/11 | 101 | 101 | 101 | 101 | +3.87% | 1,600 | - | +3.87% | - | - |
06/09 | 97 | 97 | 97 | 97 | -3.06% | 1,600 | - | +1.04% | - | - |
06/04 | 100 | 100 | 100 | 100 | +2.96% | 1,600 | - | +4.23% | - | - |
06/01 | 97 | 97 | 97 | 97 | +5.71% | 1,600 | - | +2.3% | - | - |
05/26 | 93 | 94 | 92 | 92 | -5.71% | 32,000 | - | -2.19% | - | - |
05/25 | 98 | 98 | 98 | 98 | -2.01% | 1,600 | - | +3.72% | - | - |
05/20 | 98 | 100 | 98 | 100 | +4.39% | 9,600 | - | +5.85% | - | - |
05/19 | 94 | 95 | 92 | 95 | -3.36% | 6,400 | - | +1.4% | - | - |
05/18 | 98 | 100 | 97 | 99 | -5.11% | 60,800 | - | +4.92% | - | - |
05/17 | 110 | 110 | 104 | 104 | -3.37% | 24,000 | - | +11.76% | - | - |
05/14 | 108 | 108 | 108 | 108 | +10.32% | 8,000 | - | +15.66% | - | - |
05/07 | 95 | 98 | 95 | 98 | -3.41% | 6,400 | - | +4.84% | - | - |
05/06 | 101 | 101 | 101 | 101 | -3.29% | 1,600 | - | +8.53% | - | - |
04/30 | 104 | 104 | 104 | 104 | +2.45% | 1,600 | - | +12.23% | - | - |
04/21 | 102 | 102 | 102 | 102 | +1.94% | 1,600 | - | +10.73% | - | - |
04/15 | 99 | 104 | 99 | 100 | +0.38% | 11,200 | - | +8.63% | - | - |
04/14 | 100 | 100 | 100 | 100 | +4.12% | 3,200 | - | +8.22% | - | - |
04/12 | 94 | 96 | 94 | 96 | +4.58% | 8,000 | - | +2.82% | - | - |
04/08 | 91 | 91 | 91 | 91 | +0.9% | 12,800 | - | -1.68% | - | - |
04/05 | 91 | 91 | 91 | 91 | -1.83% | 19,200 | - | -2.55% | - | - |
04/02 | 92 | 92 | 92 | 92 | +2.07% | 1,600 | - | -0.74% | - | - |
04/01 | 92 | 92 | 90 | 90 | -2.03% | 3,200 | - | -2.76% | - | - |
03/31 | 90 | 92 | 90 | 92 | +4.23% | 4,800 | - | -1.8% | - | - |
03/26 | 86 | 89 | 86 | 89 | +7.76% | 32,000 | - | -5.78% | - | - |
03/25 | 84 | 85 | 82 | 82 | -1.5% | 24,000 | - | -12.57% | - | - |
03/24 | 88 | 88 | 83 | 83 | -3.19% | 48,000 | - | -12.17% | - | - |
03/23 | 85 | 88 | 85 | 86 | +4.15% | 14,400 | - | -9.28% | - | - |
03/19 | 88 | 88 | 83 | 83 | -3.78% | 12,800 | - | -13.8% | - | - |
03/17 | 91 | 91 | 86 | 86 | -5.43% | 30,400 | - | -10.42% | - | - |
03/15 | 91 | 91 | 91 | 91 | -0.68% | 1,600 | - | -5.27% | - | - |
03/11 | 94 | 94 | 92 | 92 | -0.75% | 3,200 | - | -4.62% | - | - |
03/10 | 92 | 92 | 92 | 92 | +3.29% | 1,600 | - | -3.91% | - | - |
03/03 | 93 | 94 | 89 | 89 | -4.73% | 19,200 | - | -6.97% | - | - |
03/01 | 94 | 94 | 94 | 94 | -7.86% | 1,600 | - | -2.34% | - | - |
02/22 | 99 | 102 | 98 | 102 | +5.03% | 8,000 | - | +4.9% | - | - |
02/19 | 96 | 97 | 96 | 97 | 0% | 4,800 | - | +0.91% | - | - |
02/17 | 99 | 99 | 97 | 97 | -1.27% | 8,000 | - | -0.13% | - | - |
02/16 | 98 | 98 | 98 | 98 | +0.64% | 3,200 | - | +1.16% | - | - |
02/12 | 100 | 100 | 98 | 98 | -0.45% | 9,600 | - | +0.52% | - | - |
02/10 | 98 | 98 | 98 | 98 | -2.49% | 4,800 | - | +0.97% | - | - |
02/04 | 107 | 110 | 100 | 100 | -4.12% | 16,000 | - | +4.62% | - | - |
02/03 | 103 | 107 | 103 | 105 | +4.16% | 28,800 | - | +9.11% | - | - |
01/29 | 98 | 101 | 98 | 101 | +3.01% | 4,800 | - | +4.75% | - | - |
01/26 | 97 | 98 | 97 | 98 | +0.71% | 3,200 | - | +2.76% | - | - |
01/22 | 97 | 97 | 97 | 97 | +0.06% | 16,000 | - | +2.04% | - | - |
01/21 | 97 | 97 | 97 | 97 | 0% | 9,600 | - | +1.97% | - | - |
01/19 | 94 | 97 | 94 | 97 | +0.32% | 4,800 | - | +1.97% | - | - |