株価チャート
2010/09/16～2011/02/24
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 | 10/1, 株式分割 1→100 |
| 2011 |
| 02/24 | 101 | 102 | 100 | 102 | -4.68% | 7,600 | - | -0.1% | - | - |
| 02/23 | 103 | 107 | 103 | 107 | +1.81% | 700 | - | +4.8% | - | - |
| 02/22 | 105 | 105 | 100 | 105 | +1.94% | 4,800 | - | +2.94% | - | - |
| 02/21 | 108 | 108 | 101 | 103 | -4.63% | 3,100 | - | +0.98% | - | - |
| 02/18 | 110 | 110 | 101 | 108 | +2.27% | 2,200 | - | +6.93% | - | - |
| 02/17 | 106 | 106 | 106 | 106 | +0.09% | 1,100 | - | +4.55% | - | - |
| 02/16 | 100 | 106 | 100 | 106 | +6.03% | 1,400 | - | +5.5% | - | - |
| 02/14 | 103 | 103 | 100 | 100 | -1% | 400 | - | -0.5% | - | - |
| 02/10 | 98 | 101 | 98 | 101 | +2.55% | 200 | - | +0.5% | - | - |
| 02/09 | 98 | 98 | 98 | 98 | -1.11% | 100 | - | -2% | - | - |
| 02/08 | 99 | 101 | 99 | 99 | +0.1% | 1,000 | - | -0.9% | - | - |
| 02/07 | 98 | 99 | 98 | 99 | -1.88% | 1,100 | - | 0% | - | - |
| 02/04 | 99 | 101 | 98 | 101 | +0.9% | 1,000 | - | +1.92% | - | - |
| 02/03 | 98 | 101 | 98 | 100 | -2.44% | 1,500 | - | +1.01% | - | - |
| 02/02 | 100 | 105 | 100 | 103 | 0% | 700 | - | +4.59% | - | - |
| 02/01 | 100 | 103 | 100 | 103 | +4.59% | 2,900 | - | +4.59% | - | - |
| 01/31 | 98 | 98 | 98 | 98 | -2.97% | 500 | - | +1.03% | - | - |
| 01/28 | 99 | 101 | 99 | 101 | +1.51% | 400 | - | +4.12% | - | - |
| 01/27 | 99 | 100 | 99 | 100 | -3.3% | 200 | - | +2.58% | - | - |
| 01/26 | 105 | 105 | 98 | 103 | -0.19% | 2,100 | - | +6.08% | - | - |
| 01/25 | 95 | 103 | 94 | 103 | +4.14% | 4,600 | - | +7.4% | - | - |
| 01/24 | 96 | 99 | 96 | 99 | +1.54% | 1,400 | - | +3.13% | - | - |
| 01/21 | 100 | 105 | 96 | 98 | -7.14% | 9,400 | - | +2.63% | - | - |
| 01/20 | 110 | 117 | 101 | 105 | -2.33% | 8,600 | - | +10.53% | - | - |
| 01/19 | 105 | 133 | 104 | 108 | +3.86% | 43,500 | - | +13.16% | - | - |
| 01/18 | 110 | 111 | 101 | 104 | -2.82% | 7,900 | - | +10.11% | - | - |
| 01/17 | 95 | 107 | 95 | 107 | +16.39% | 14,800 | - | +13.3% | - | - |
| 01/14 | 91 | 93 | 90 | 92 | -1.08% | 2,200 | - | -1.61% | - | - |
| 01/13 | 96 | 96 | 90 | 93 | -3.65% | 8,500 | - | -0.54% | - | - |
| 01/12 | 95 | 98 | 94 | 96 | -2.04% | 4,100 | - | +3.23% | - | - |
| 01/11 | 101 | 101 | 98 | 98 | -1.71% | 500 | - | +5.38% | - | - |
| 01/07 | 100 | 106 | 100 | 100 | -0.3% | 3,000 | - | +7.2% | - | - |
| 01/06 | 95 | 100 | 95 | 100 | +4.17% | 3,300 | - | +7.53% | - | - |
| 01/05 | 94 | 96 | 94 | 96 | +4.35% | 5,100 | - | +4.35% | - | - |
| 01/04 | 90 | 95 | 90 | 92 | 0% | 2,800 | - | 0% | - | - |
| 2010 |
| 12/30 | 90 | 92 | 89 | 92 | -1.08% | 600 | - | 0% | - | - |
| 12/29 | 90 | 94 | 90 | 93 | +3.33% | 2,300 | - | +1.09% | - | - |
| 12/28 | 90 | 90 | 87 | 90 | 0% | 2,700 | - | -2.17% | - | - |
| 12/27 | 90 | 90 | 90 | 90 | -1.1% | 5,100 | - | -2.17% | - | - |
| 12/24 | 88 | 92 | 88 | 91 | +1.22% | 800 | - | -1.09% | - | - |
| 12/22 | 92 | 96 | 90 | 90 | -2.28% | 5,500 | - | -2.28% | - | - |
| 12/21 | 93 | 93 | 92 | 92 | -1.08% | 200 | - | 0% | - | - |
| 12/20 | 96 | 96 | 93 | 93 | 0% | 2,400 | - | +2.2% | - | - |
| 12/16 | 93 | 95 | 93 | 93 | +1.53% | 1,900 | - | +2.2% | - | - |
| 12/15 | 92 | 92 | 92 | 92 | +0.66% | 100 | - | +1.78% | - | - |
| 12/14 | 88 | 91 | 88 | 91 | -3.09% | 1,700 | - | +1.11% | - | - |
| 12/13 | 90 | 94 | 90 | 94 | +2.07% | 1,100 | - | +4.33% | - | - |
| 12/10 | 89 | 92 | 89 | 92 | +0.55% | 1,700 | - | +2.22% | - | - |
| 12/09 | 90 | 92 | 90 | 92 | -1.4% | 900 | - | +1.67% | - | - |
| 12/08 | 93 | 93 | 93 | 93 | +1.53% | 300 | - | +3.11% | - | - |
| 12/07 | 87 | 91 | 87 | 91 | -1.72% | 1,000 | - | +1.56% | - | - |
| 12/06 | 92 | 95 | 92 | 93 | +2.2% | 800 | - | +3.33% | - | - |
| 12/03 | 92 | 92 | 91 | 91 | +0.89% | 200 | - | +1.11% | - | - |
| 12/02 | 90 | 90 | 90 | 90 | -4.55% | 400 | - | +0.22% | - | - |
| 12/01 | 90 | 95 | 90 | 95 | +0.96% | 2,600 | - | +5% | - | - |
| 11/29 | 94 | 94 | 94 | 94 | -1.89% | 3,100 | - | +4% | - | - |
| 11/26 | 91 | 96 | 91 | 95 | +0.42% | 3,300 | - | +7.19% | - | - |
| 11/25 | 93 | 95 | 93 | 95 | +4.4% | 1,800 | - | +6.74% | - | - |
| 11/24 | 91 | 91 | 91 | 91 | +1.11% | 300 | - | +2.25% | - | - |
| 11/22 | 95 | 95 | 90 | 90 | -1.1% | 5,900 | - | +1.12% | - | - |
| 11/19 | 94 | 94 | 91 | 91 | -1.09% | 1,100 | - | +2.25% | - | - |
| 11/18 | 86 | 92 | 86 | 92 | +3.37% | 1,900 | - | +3.37% | - | - |
| 11/17 | 83 | 89 | 83 | 89 | +0.11% | 700 | - | 0% | - | - |
| 11/16 | 85 | 89 | 84 | 89 | +2.77% | 1,100 | - | -1.22% | - | - |
| 11/15 | 82 | 87 | 82 | 87 | -1.48% | 500 | - | -3.89% | - | - |
| 11/12 | 88 | 88 | 83 | 88 | -0.23% | 1,000 | - | -3.52% | - | - |
| 11/10 | 80 | 88 | 80 | 88 | +8.64% | 4,200 | - | -3.3% | - | - |
| 11/09 | 81 | 81 | 81 | 81 | +1.25% | 100 | - | -11.96% | - | - |
| 11/08 | 80 | 80 | 80 | 80 | -0.25% | 2,700 | - | -13.98% | - | - |
| 11/05 | 84 | 84 | 80 | 80 | -8.86% | 1,800 | - | -14.68% | - | - |
| 11/04 | 87 | 88 | 82 | 88 | 0% | 1,500 | - | -7.37% | - | - |
| 11/02 | 88 | 88 | 88 | 88 | -0.9% | 1,200 | - | -7.37% | - | - |
| 11/01 | 92 | 92 | 89 | 89 | -6.53% | 900 | - | -7.5% | - | - |
| 10/29 | 95 | 95 | 95 | 95 | -3.85% | 200 | - | -1.04% | - | - |
| 10/27 | 90 | 99 | 90 | 99 | +9.78% | 2,000 | - | +1.86% | - | - |
| 10/26 | 90 | 90 | 90 | 90 | +1.12% | 100 | - | -7.22% | - | - |
| 10/25 | 89 | 91 | 89 | 89 | -1.66% | 1,800 | - | -9.18% | - | - |
| 10/22 | 89 | 93 | 89 | 91 | +1.69% | 3,200 | - | -8.59% | - | - |
| 10/21 | 90 | 91 | 89 | 89 | -2.2% | 2,000 | - | -10.1% | - | - |
| 10/20 | 91 | 91 | 91 | 91 | 0% | 3,600 | - | -9% | - | - |
| 10/19 | 88 | 91 | 88 | 91 | +3.41% | 2,200 | - | -9.9% | - | - |
| 10/18 | 90 | 90 | 88 | 88 | -2.22% | 2,000 | - | -13.73% | - | - |
| 10/15 | 88 | 90 | 88 | 90 | +1.12% | 3,400 | - | -12.62% | - | - |
| 10/14 | 95 | 96 | 89 | 89 | -6.32% | 4,300 | - | -13.59% | - | - |
| 10/13 | 95 | 95 | 95 | 95 | -1.25% | 600 | - | -8.65% | - | - |
| 10/12 | 100 | 100 | 96 | 96 | -1.84% | 900 | - | -8.38% | - | - |
| 10/08 | 98 | 100 | 96 | 98 | -1.31% | 2,500 | - | -6.67% | - | - |
| 10/07 | 98 | 99 | 98 | 99 | +1.74% | 200 | - | -5.43% | - | - |
| 10/06 | 98 | 98 | 98 | 98 | -0.41% | 100 | - | -7.92% | - | - |
| 10/05 | 98 | 99 | 98 | 98 | -4.85% | 1,100 | - | -7.55% | - | - |
| 10/04 | 100 | 103 | 99 | 103 | -2.83% | 1,800 | - | -2.83% | - | - |
| 10/01 | 106 | 106 | 106 | 106 | +2.91% | 100 | - | 0% | - | - |
| 09/30 | 101 | 103 | 101 | 103 | 0% | 500 | - | -2.83% | - | - |
| 09/28 | 101 | 103 | 101 | 103 | -0.48% | 1,300 | - | -3.74% | - | - |
| 09/27 | 104 | 104 | 104 | 104 | +3.5% | 100 | - | -3.27% | - | - |
| 09/24 | 101 | 105 | 97 | 100 | 0% | 3,800 | - | -6.54% | - | - |
| 09/22 | 100 | 102 | 98 | 100 | -5.66% | 7,300 | - | -7.41% | - | - |
| 09/21 | 101 | 106 | 100 | 106 | +0.95% | 2,400 | - | -1.85% | - | - |
| 09/17 | 112 | 112 | 105 | 105 | -0.94% | 3,800 | - | -2.78% | - | - |
| 09/16 | 106 | 106 | 106 | 106 | -1.4% | 200 | - | -1.85% | - | - |
