株価チャート
2010/10/25～2011/03/31
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 |
|---|
| 2016 | 9/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 63 | 63 | 63 | 63 | 0% | 3,000 | 3億485万 | -5.47% | - | 0.45 |
| 03/30 | 62 | 63 | 62 | 63 | -5% | 5,100 | - | -5.47% | - | - |
| 03/29 | 60 | 67 | 60 | 67 | -9.09% | 4,200 | - | -0.5% | - | - |
| 03/28 | 73 | 73 | 73 | 73 | +4.76% | 13,500 | - | +7.84% | - | - |
| 03/25 | 64 | 70 | 64 | 70 | 0% | 1,200 | - | +2.94% | - | - |
| 03/24 | 70 | 70 | 70 | 70 | -4.55% | 900 | - | +2.94% | - | - |
| 03/23 | 68 | 73 | 68 | 73 | +10% | 17,100 | - | +7.84% | - | - |
| 03/22 | 67 | 67 | 63 | 67 | +5.26% | 6,300 | - | -0.5% | - | - |
| 03/18 | 57 | 63 | 57 | 63 | +19.5% | 63,300 | - | -6.86% | - | - |
| 03/17 | 47 | 53 | 45 | 53 | +19.55% | 2,400 | - | -22.06% | - | - |
| 03/16 | 39 | 46 | 39 | 44 | +6.15% | 14,700 | - | -34.8% | - | - |
| 03/15 | 42 | 43 | 42 | 42 | -24.11% | 61,200 | - | -39.47% | - | - |
| 03/14 | 55 | 57 | 55 | 55 | -23.21% | 68,700 | - | -21.38% | - | - |
| 03/11 | 72 | 72 | 72 | 72 | -2.27% | 600 | - | +0.94% | - | - |
| 03/09 | 73 | 75 | 73 | 73 | +0.46% | 5,100 | - | +3.29% | - | - |
| 03/07 | 73 | 73 | 73 | 73 | -2.67% | 300 | - | +4.29% | - | - |
| 03/04 | 73 | 75 | 73 | 75 | -3.81% | 10,500 | - | +7.14% | - | - |
| 03/03 | 73 | 78 | 73 | 78 | +8.79% | 7,200 | - | +11.38% | - | - |
| 02/28 | 69 | 72 | 69 | 72 | +2.38% | 3,300 | - | +2.38% | - | - |
| 02/25 | 70 | 70 | 70 | 70 | 0% | 3,000 | - | 0% | - | - |
| 02/24 | 70 | 70 | 70 | 70 | -4.55% | 3,600 | - | +1.45% | - | - |
| 02/23 | 70 | 73 | 70 | 73 | +4.76% | 3,300 | - | +6.28% | - | - |
| 02/22 | 69 | 70 | 69 | 70 | +3.96% | 6,300 | - | +1.45% | - | - |
| 02/21 | 75 | 75 | 67 | 67 | -5.61% | 29,100 | - | -2.42% | - | - |
| 02/18 | 69 | 73 | 68 | 71 | +2.88% | 5,400 | - | +3.38% | - | - |
| 02/17 | 70 | 70 | 68 | 69 | -2.8% | 2,100 | - | +0.48% | - | - |
| 02/16 | 72 | 72 | 71 | 71 | -4.04% | 3,300 | - | +3.38% | - | - |
| 02/15 | 73 | 75 | 73 | 74 | +0.45% | 9,300 | - | +7.73% | - | - |
| 02/14 | 72 | 80 | 72 | 74 | +3.26% | 47,700 | - | +8.82% | - | - |
| 02/10 | 70 | 72 | 70 | 72 | +2.38% | 3,300 | - | +5.39% | - | - |
| 02/09 | 68 | 70 | 68 | 70 | +3.45% | 3,000 | - | +2.94% | - | - |
| 02/08 | 68 | 68 | 68 | 68 | -0.98% | 5,700 | - | -0.49% | - | - |
| 02/07 | 67 | 68 | 67 | 68 | +2.5% | 6,900 | - | +0.49% | - | - |
| 02/04 | 67 | 68 | 67 | 67 | -0.5% | 2,700 | - | -1.96% | - | - |
| 02/03 | 67 | 67 | 67 | 67 | -0.99% | 9,000 | - | -1.47% | - | - |
| 02/02 | 67 | 68 | 67 | 68 | +1% | 14,400 | - | -0.49% | - | - |
| 02/01 | 67 | 67 | 67 | 67 | -0.99% | 12,300 | - | -1.47% | - | - |
| 01/31 | 70 | 70 | 68 | 68 | -0.49% | 12,600 | - | -0.49% | - | - |
| 01/28 | 68 | 68 | 68 | 68 | -2.86% | 19,500 | - | 0% | - | - |
| 01/27 | 70 | 70 | 70 | 70 | +1.94% | 2,100 | - | +2.94% | - | - |
| 01/26 | 69 | 69 | 69 | 69 | 0% | 300 | - | +0.98% | - | - |
| 01/25 | 67 | 69 | 67 | 69 | -1.9% | 3,600 | - | +0.98% | - | - |
| 01/21 | 71 | 71 | 70 | 70 | +0.48% | 4,800 | - | +2.94% | - | - |
| 01/20 | 70 | 70 | 70 | 70 | +3.98% | 900 | - | +3.98% | - | - |
| 01/19 | 70 | 70 | 67 | 67 | 0% | 1,800 | - | 0% | - | - |
| 01/18 | 67 | 67 | 67 | 67 | +0.5% | 2,100 | - | 0% | - | - |
| 01/17 | 67 | 67 | 67 | 67 | -2.44% | 5,400 | - | -1.96% | - | - |
| 01/14 | 70 | 70 | 67 | 68 | -1.44% | 4,500 | - | +0.49% | - | - |
| 01/13 | 69 | 69 | 67 | 69 | +4% | 10,200 | - | +1.96% | - | - |
| 01/12 | 67 | 68 | 67 | 67 | -3.57% | 23,700 | - | -1.96% | - | - |
| 01/11 | 69 | 69 | 69 | 69 | +2.67% | 300 | - | +1.67% | - | - |
| 01/07 | 69 | 69 | 67 | 67 | +0.5% | 5,100 | - | -0.98% | - | - |
| 01/06 | 67 | 67 | 67 | 67 | -0.35% | 17,700 | - | -1.47% | - | - |
| 01/05 | 71 | 71 | 67 | 67 | -0.25% | 7,800 | - | -1.13% | - | - |
| 01/04 | 69 | 69 | 67 | 67 | +0.6% | 6,000 | - | -0.88% | - | - |
| 2010 |
| 12/30 | 67 | 67 | 67 | 67 | -3.37% | 4,500 | - | 0% | - | - |
| 12/29 | 67 | 69 | 67 | 69 | -0.14% | 900 | - | +3.48% | - | - |
| 12/28 | 68 | 69 | 67 | 69 | -2.39% | 1,200 | - | +3.63% | - | - |
| 12/27 | 67 | 71 | 67 | 71 | +6.7% | 24,000 | - | +7.78% | - | - |
| 12/24 | 67 | 72 | 67 | 67 | +2.04% | 31,800 | - | +1.01% | - | - |
| 12/22 | 65 | 65 | 64 | 65 | -2.97% | 6,600 | - | +0.51% | - | - |
| 12/21 | 67 | 68 | 64 | 67 | +2.02% | 23,400 | - | +3.59% | - | - |
| 12/20 | 67 | 67 | 66 | 66 | -1% | 600 | - | +1.54% | - | - |
| 12/17 | 67 | 67 | 66 | 67 | 0% | 1,500 | - | +4.17% | - | - |
| 12/16 | 68 | 68 | 66 | 67 | +2.56% | 11,700 | - | +4.17% | - | - |
| 12/15 | 65 | 68 | 63 | 65 | -1.02% | 40,200 | - | +3.17% | - | - |
| 12/14 | 66 | 66 | 65 | 66 | -1.5% | 2,100 | - | +5.91% | - | - |
| 12/13 | 68 | 68 | 65 | 67 | -3.1% | 12,900 | - | +7.53% | - | - |
| 12/09 | 69 | 69 | 68 | 69 | +0.49% | 4,800 | - | +12.79% | - | - |
| 12/08 | 70 | 70 | 68 | 68 | -2.19% | 5,400 | - | +12.24% | - | - |
| 12/07 | 70 | 70 | 69 | 70 | -4.59% | 4,800 | - | +16.67% | - | - |
| 12/06 | 74 | 74 | 70 | 73 | -4.3% | 6,600 | - | +22.28% | - | - |
| 12/03 | 83 | 83 | 77 | 77 | +0.88% | 30,000 | - | +29.94% | - | - |
| 12/02 | 65 | 83 | 65 | 76 | +14% | 56,700 | - | +31.03% | - | - |
| 12/01 | 63 | 67 | 63 | 67 | +5.26% | 22,200 | - | +14.94% | - | - |
| 11/30 | 63 | 64 | 63 | 63 | +1.06% | 22,800 | - | +9.2% | - | - |
| 11/29 | 60 | 63 | 60 | 63 | +2.84% | 7,500 | - | +8.05% | - | - |
| 11/26 | 60 | 61 | 60 | 61 | +0.99% | 7,500 | - | +3.28% | - | - |
| 11/25 | 58 | 63 | 58 | 60 | -3.21% | 23,700 | - | +0.56% | - | - |
| 11/24 | 60 | 62 | 60 | 62 | +2.19% | 8,400 | - | +2.19% | - | - |
| 11/22 | 61 | 61 | 61 | 61 | +2.23% | 300 | - | -1.61% | - | - |
| 11/19 | 62 | 62 | 60 | 60 | +0.56% | 5,100 | - | -5.29% | - | - |
| 11/18 | 57 | 63 | 57 | 59 | -1.11% | 52,800 | - | -7.29% | - | - |
| 11/17 | 60 | 61 | 60 | 60 | +5.88% | 20,400 | - | -7.69% | - | - |
| 11/16 | 57 | 57 | 57 | 57 | +3.16% | 3,900 | - | -14.14% | - | - |
| 11/15 | 56 | 56 | 55 | 55 | -2.49% | 14,400 | - | -19.22% | - | - |
| 11/12 | 58 | 60 | 56 | 56 | -0.47% | 6,600 | - | -18.36% | - | - |
| 11/11 | 52 | 57 | 52 | 57 | +12.67% | 11,100 | - | -19.14% | - | - |
| 11/10 | 50 | 50 | 50 | 50 | +0.07% | 2,100 | - | -30.23% | - | - |
| 11/09 | 50 | 51 | 50 | 50 | -5.28% | 33,600 | - | -31.23% | - | - |
| 11/08 | 53 | 54 | 53 | 53 | +0.95% | 1,800 | - | -29.33% | - | - |
| 11/05 | 56 | 56 | 52 | 53 | -1.56% | 6,300 | - | -30.92% | - | - |
| 11/04 | 52 | 54 | 52 | 53 | -4.19% | 1,200 | - | -31.62% | - | - |
| 11/02 | 56 | 56 | 56 | 56 | -0.42% | 300 | - | -29.54% | - | - |
| 11/01 | 51 | 56 | 51 | 56 | +5.47% | 51,600 | - | -30.99% | - | - |
| 10/29 | 57 | 57 | 51 | 53 | -7.56% | 45,900 | - | -36.14% | - | - |
| 10/28 | 60 | 60 | 57 | 57 | -2.82% | 10,800 | - | -31.75% | - | - |
| 10/27 | 60 | 60 | 59 | 59 | -2.59% | 22,800 | - | -31.4% | - | - |
| 10/26 | 60 | 61 | 59 | 61 | -8.23% | 69,000 | - | -30.38% | - | - |
| 10/25 | 78 | 78 | 66 | 66 | -20.16% | 69,900 | - | -25.84% | - | - |
