株価チャート
2010/12/30~2011/05/31
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 |
---|
2017 | 6/1, 株式分割 1→2 |
2011 |
05/31 | 157 | 157 | 154 | 157 | +0.64% | 11,800 | 29億7000万 | -7.1% | 10.32 | 0.73 |
05/30 | 156 | 157 | 155 | 156 | -3.7% | 12,000 | - | -8.24% | - | - |
05/27 | 152 | 162 | 152 | 162 | -4.14% | 44,400 | - | -4.71% | - | - |
05/26 | 172 | 172 | 169 | 169 | -1.17% | 37,000 | - | -0.59% | - | - |
05/25 | 172 | 172 | 169 | 171 | 0% | 21,200 | - | +0.59% | - | - |
05/24 | 170 | 172 | 169 | 171 | +0.59% | 20,000 | - | +0.59% | - | - |
05/23 | 171 | 171 | 169 | 170 | -0.87% | 11,000 | - | 0% | - | - |
05/20 | 171 | 172 | 170 | 172 | -0.29% | 14,200 | - | +1.48% | - | - |
05/19 | 174 | 174 | 172 | 172 | -0.86% | 15,600 | - | +1.78% | - | - |
05/18 | 173 | 175 | 172 | 174 | +0.58% | 17,200 | - | +3.27% | - | - |
05/17 | 172 | 173 | 171 | 173 | 0% | 4,800 | - | +2.68% | - | - |
05/16 | 172 | 174 | 171 | 173 | 0% | 10,000 | - | +3.29% | - | - |
05/13 | 176 | 176 | 173 | 173 | -1.71% | 17,800 | - | +3.29% | - | - |
05/12 | 175 | 176 | 174 | 176 | +0.29% | 15,000 | - | +5.72% | - | - |
05/11 | 176 | 177 | 173 | 175 | 0% | 21,200 | - | +6.06% | - | - |
05/10 | 175 | 177 | 173 | 175 | +0.29% | 16,400 | - | +6.06% | - | - |
05/09 | 173 | 175 | 173 | 175 | +2.35% | 13,800 | - | +6.4% | - | - |
05/06 | 169 | 171 | 169 | 171 | +1.19% | 22,800 | - | +4.6% | - | - |
05/02 | 168 | 169 | 168 | 169 | +0.6% | 18,800 | - | +4.01% | - | - |
04/28 | 168 | 168 | 165 | 168 | 0% | 17,400 | - | +4.04% | - | - |
04/27 | 167 | 168 | 166 | 168 | +0.6% | 10,600 | - | +4.04% | - | - |
04/26 | 168 | 168 | 167 | 167 | -0.6% | 3,000 | - | +4.06% | - | - |
04/25 | 168 | 168 | 166 | 168 | +0.6% | 7,400 | - | +4.69% | - | - |
04/22 | 167 | 167 | 166 | 167 | +0.6% | 3,400 | - | +4.72% | - | - |
04/21 | 168 | 168 | 166 | 166 | -1.19% | 5,200 | - | +4.75% | - | - |
04/20 | 167 | 168 | 165 | 168 | +0.9% | 7,200 | - | +6.69% | - | - |
04/19 | 168 | 168 | 166 | 166 | -0.9% | 3,200 | - | +6.41% | - | - |
04/18 | 165 | 168 | 165 | 168 | +1.52% | 6,000 | - | +8.06% | - | - |
04/15 | 166 | 166 | 165 | 165 | -0.6% | 9,400 | - | +6.45% | - | - |
04/14 | 167 | 167 | 166 | 166 | +0.3% | 6,800 | - | +7.1% | - | - |
04/13 | 168 | 168 | 164 | 166 | +0.61% | 7,000 | - | +6.09% | - | - |
04/12 | 161 | 168 | 161 | 165 | +3.13% | 23,400 | - | +5.45% | - | - |
04/11 | 157 | 160 | 157 | 160 | +0.63% | 7,200 | - | +2.24% | - | - |
04/08 | 157 | 159 | 157 | 159 | +0.63% | 2,800 | - | +1.6% | - | - |
04/07 | 160 | 160 | 158 | 158 | -1.87% | 2,800 | - | +0.32% | - | - |
04/06 | 158 | 161 | 155 | 161 | +1.9% | 6,800 | - | +2.23% | - | - |
04/05 | 160 | 161 | 158 | 158 | -1.56% | 12,600 | - | -0.32% | - | - |
04/04 | 160 | 160 | 159 | 160 | +2.56% | 12,800 | - | +0.63% | - | - |
04/01 | 159 | 161 | 155 | 156 | +0.65% | 20,000 | - | -1.89% | - | - |
03/31 | 156 | 156 | 154 | 155 | +1.64% | 8,800 | - | -2.52% | - | - |
03/30 | 153 | 155 | 151 | 153 | +0.66% | 32,800 | - | -4.69% | - | - |
03/29 | 152 | 152 | 151 | 152 | +0.33% | 14,600 | - | -5.9% | - | - |
03/28 | 152 | 152 | 151 | 151 | -1.95% | 14,000 | - | -6.21% | - | - |
03/25 | 165 | 165 | 152 | 154 | +0.98% | 36,200 | - | -4.94% | - | - |
03/24 | 151 | 155 | 151 | 153 | +1.67% | 17,800 | - | -6.44% | - | - |
03/23 | 158 | 160 | 150 | 150 | -5.06% | 49,800 | - | -7.98% | - | - |
03/22 | 157 | 160 | 157 | 158 | +2.27% | 14,000 | - | -3.66% | - | - |
03/18 | 150 | 155 | 150 | 155 | +9.19% | 15,600 | - | -5.79% | - | - |
03/17 | 130 | 144 | 130 | 142 | +3.66% | 10,000 | - | -14.24% | - | - |
03/16 | 120 | 147 | 120 | 137 | +5% | 53,000 | - | -17.77% | - | - |
03/15 | 140 | 141 | 116 | 130 | -14.75% | 54,200 | - | -22.16% | - | - |
03/14 | 152 | 163 | 140 | 153 | -10.56% | 68,600 | - | -9.23% | - | - |
03/11 | 170 | 172 | 170 | 171 | +0.29% | 12,400 | - | +0.89% | - | - |
03/10 | 172 | 172 | 170 | 170 | -0.87% | 3,400 | - | +0.59% | - | - |
03/09 | 171 | 174 | 170 | 172 | +0.88% | 16,400 | - | +1.48% | - | - |
03/08 | 169 | 171 | 168 | 170 | +0.29% | 24,200 | - | +1.19% | - | - |
03/07 | 171 | 172 | 170 | 170 | -0.29% | 22,000 | - | +0.89% | - | - |
03/04 | 171 | 172 | 170 | 170 | -0.29% | 18,800 | - | +1.19% | - | - |
03/03 | 171 | 171 | 168 | 171 | -0.29% | 20,400 | - | +1.49% | - | - |
03/02 | 174 | 174 | 168 | 171 | -2.01% | 24,000 | - | +1.79% | - | - |
03/01 | 174 | 176 | 173 | 175 | +1.16% | 28,000 | - | +3.87% | - | - |
02/28 | 172 | 174 | 171 | 173 | +2.07% | 12,400 | - | +2.68% | - | - |
02/25 | 169 | 170 | 168 | 169 | +0.9% | 12,600 | - | +0.6% | - | - |
02/24 | 169 | 169 | 167 | 168 | +0.3% | 12,600 | - | -0.3% | - | - |
02/23 | 170 | 170 | 167 | 167 | -1.18% | 19,400 | - | -1.18% | - | - |
02/22 | 170 | 170 | 168 | 169 | -0.59% | 8,000 | - | 0% | - | - |
02/21 | 168 | 170 | 168 | 170 | +1.49% | 22,400 | - | 0% | - | - |
02/18 | 168 | 170 | 168 | 168 | 0% | 23,800 | - | -1.47% | - | - |
02/17 | 169 | 169 | 168 | 168 | -0.59% | 18,600 | - | -1.47% | - | - |
02/16 | 170 | 171 | 167 | 169 | -2.32% | 57,800 | - | -0.88% | - | - |
02/15 | 170 | 173 | 167 | 173 | +3.29% | 50,200 | - | +1.47% | - | - |
02/14 | 166 | 168 | 166 | 167 | +1.21% | 56,800 | - | -1.76% | - | - |
02/10 | 167 | 167 | 164 | 165 | -0.6% | 31,400 | - | -2.94% | - | - |
02/09 | 166 | 167 | 165 | 166 | +0.61% | 21,600 | - | -2.35% | - | - |
02/08 | 166 | 166 | 164 | 165 | 0% | 30,400 | - | -2.94% | - | - |
02/07 | 165 | 166 | 165 | 165 | 0% | 23,200 | - | -2.94% | - | - |
02/04 | 167 | 167 | 164 | 165 | 0% | 14,200 | - | -2.94% | - | - |
02/03 | 167 | 167 | 165 | 165 | -0.9% | 6,800 | - | -2.94% | - | - |
02/02 | 169 | 169 | 159 | 167 | -1.19% | 26,600 | - | -2.06% | - | - |
02/01 | 167 | 170 | 167 | 169 | -0.3% | 12,200 | - | -0.88% | - | - |
01/31 | 168 | 169 | 168 | 169 | +1.5% | 5,800 | - | 0% | - | - |
01/28 | 170 | 170 | 166 | 167 | -2.06% | 11,800 | - | -1.48% | - | - |
01/27 | 170 | 172 | 170 | 170 | 0% | 13,200 | - | +0.59% | - | - |
01/26 | 170 | 170 | 169 | 170 | -0.29% | 12,000 | - | +1.19% | - | - |
01/25 | 175 | 175 | 171 | 171 | -0.29% | 7,000 | - | +1.49% | - | - |
01/24 | 172 | 173 | 170 | 171 | -2.84% | 13,400 | - | +2.4% | - | - |
01/21 | 174 | 177 | 170 | 176 | +1.73% | 14,000 | - | +5.39% | - | - |
01/20 | 173 | 176 | 173 | 173 | -2.26% | 11,600 | - | +4.22% | - | - |
01/19 | 176 | 178 | 176 | 177 | -0.56% | 17,400 | - | +6.63% | - | - |
01/18 | 178 | 178 | 172 | 178 | 0% | 17,600 | - | +7.88% | - | - |
01/17 | 177 | 180 | 177 | 178 | +2.01% | 12,400 | - | +8.54% | - | - |
01/14 | 177 | 177 | 174 | 175 | +1.16% | 11,200 | - | +7.06% | - | - |
01/13 | 173 | 175 | 172 | 173 | 0% | 20,600 | - | +5.83% | - | - |
01/12 | 173 | 173 | 170 | 173 | -0.86% | 10,400 | - | +6.48% | - | - |
01/11 | 170 | 175 | 166 | 174 | +1.16% | 11,600 | - | +7.41% | - | - |
01/07 | 170 | 173 | 169 | 172 | +1.78% | 15,600 | - | +6.83% | - | - |
01/06 | 165 | 170 | 164 | 169 | +3.05% | 28,800 | - | +4.97% | - | - |
01/05 | 164 | 164 | 163 | 164 | 0% | 3,600 | - | +1.86% | - | - |
01/04 | 162 | 164 | 162 | 164 | +0.61% | 13,400 | - | +1.86% | - | - |
2010 |
12/30 | 164 | 164 | 161 | 163 | +0.93% | 4,000 | - | +1.24% | - | - |