株価チャート
2010/12/10～2011/05/12
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2014 | 2/1, 株式分割 1→10 |
| 2011 |
| 05/12 | 318 | 325 | 317 | 321 | -0.31% | 36,562 | - | -3.89% | - | - |
| 05/11 | 329 | 329 | 317 | 322 | -1.83% | 92,661 | - | -4.45% | - | - |
| 05/10 | 332 | 336 | 325 | 328 | -1.8% | 71,677 | - | -3.53% | - | - |
| 05/09 | 339 | 347 | 334 | 334 | -0.6% | 73,400 | - | -2.62% | - | - |
| 05/06 | 353 | 354 | 329 | 336 | -4.82% | 130,352 | - | -2.89% | - | - |
| 05/02 | 346 | 375 | 343 | 353 | +2.62% | 178,744 | - | +1.44% | - | - |
| 04/28 | 367 | 378 | 335 | 344 | +0.29% | 293,152 | - | -1.71% | - | - |
| 04/27 | 323 | 391 | 323 | 343 | +10.29% | 838,707 | - | -3.11% | - | - |
| 04/26 | 311 | 316 | 308 | 311 | -0.64% | 46,676 | - | -12.39% | - | - |
| 04/25 | 319 | 319 | 309 | 313 | -2.19% | 56,535 | - | -12.32% | - | - |
| 04/22 | 316 | 321 | 309 | 320 | 0% | 55,097 | - | -10.86% | - | - |
| 04/21 | 321 | 323 | 316 | 320 | +0.31% | 47,357 | - | -10.11% | - | - |
| 04/20 | 320 | 325 | 318 | 319 | +0.31% | 53,213 | - | -9.89% | - | - |
| 04/19 | 327 | 329 | 317 | 318 | -3.05% | 52,421 | - | -8.88% | - | - |
| 04/18 | 332 | 334 | 326 | 328 | -0.91% | 38,949 | - | -5.75% | - | - |
| 04/15 | 340 | 341 | 331 | 331 | -1.49% | 36,862 | - | -5.43% | - | - |
| 04/14 | 332 | 339 | 328 | 336 | +1.82% | 49,023 | - | -4.27% | - | - |
| 04/13 | 324 | 332 | 321 | 330 | +0.92% | 45,831 | - | -6.52% | - | - |
| 04/12 | 332 | 338 | 326 | 327 | -3.82% | 61,386 | - | -7.89% | - | - |
| 04/11 | 333 | 343 | 326 | 340 | +1.8% | 79,387 | - | -5.29% | - | - |
| 04/08 | 335 | 344 | 316 | 334 | -2.62% | 168,722 | - | -7.73% | - | - |
| 04/07 | 345 | 358 | 340 | 343 | -0.58% | 51,781 | - | -6.03% | - | - |
| 04/06 | 356 | 361 | 335 | 345 | -5.22% | 81,357 | - | -6.25% | - | - |
| 04/05 | 382 | 392 | 361 | 364 | -6.43% | 86,473 | - | -1.89% | - | - |
| 04/04 | 395 | 402 | 389 | 389 | -2.26% | 65,934 | - | +3.18% | - | - |
| 04/01 | 399 | 414 | 394 | 398 | -2.21% | 72,952 | - | +4.46% | - | - |
| 03/31 | 402 | 418 | 385 | 407 | +2.78% | 145,424 | - | +5.71% | - | - |
| 03/30 | 402 | 429 | 385 | 396 | -2.22% | 176,579 | - | +1.54% | - | - |
| 03/29 | 351 | 405 | 337 | 405 | +8% | 209,270 | - | +2.79% | - | - |
| 03/28 | 405 | 412 | 370 | 375 | -10.93% | 194,086 | - | -6.02% | - | - |
| 03/25 | 433 | 475 | 417 | 421 | -4.54% | 562,820 | - | +3.95% | - | - |
| 03/24 | 441 | 441 | 441 | 441 | +22.16% | 270,961 | - | +7.82% | - | - |
| 03/23 | 354 | 372 | 330 | 361 | -2.43% | 231,502 | - | -12.59% | - | - |
| 03/22 | 385 | 390 | 348 | 370 | +7.25% | 320,981 | - | -11.9% | - | - |
| 03/18 | 310 | 345 | 310 | 345 | +30.19% | 366,136 | - | -19.39% | - | - |
| 03/17 | 227 | 277 | 222 | 265 | +5.58% | 165,678 | - | -39.5% | - | - |
| 03/16 | 207 | 278 | 202 | 251 | +16.74% | 323,439 | - | -44.22% | - | - |
| 03/15 | 240 | 245 | 215 | 215 | -27.12% | 233,894 | - | -53.66% | - | - |
| 03/14 | 295 | 310 | 295 | 295 | -21.33% | 236,165 | - | -38.41% | - | - |
| 03/11 | 347 | 385 | 340 | 375 | +5.63% | 221,401 | - | -23.63% | - | - |
| 03/10 | 373 | 373 | 340 | 355 | -4.05% | 198,538 | - | -29.14% | - | - |
| 03/09 | 388 | 392 | 364 | 370 | -6.57% | 170,857 | - | -27.45% | - | - |
| 03/08 | 406 | 407 | 390 | 396 | -3.18% | 132,587 | - | -23.85% | - | - |
| 03/07 | 419 | 419 | 402 | 409 | -1.92% | 71,889 | - | -22.54% | - | - |
| 03/04 | 427 | 429 | 412 | 417 | -1.42% | 99,558 | - | -22.2% | - | - |
| 03/03 | 427 | 434 | 420 | 423 | +0.95% | 99,911 | - | -22.39% | - | - |
| 03/02 | 419 | 450 | 410 | 419 | +1.95% | 426,384 | - | -24.23% | - | - |
| 03/01 | 427 | 443 | 411 | 411 | -19.57% | 871,933 | - | -26.74% | - | - |
| 02/28 | 501 | 520 | 500 | 511 | +2.82% | 119,026 | - | -10.51% | - | - |
| 02/25 | 497 | 501 | 491 | 497 | -1.78% | 86,123 | - | -13.72% | - | - |
| 02/24 | 521 | 524 | 500 | 506 | -2.69% | 120,357 | - | -13.21% | - | - |
| 02/23 | 504 | 535 | 502 | 520 | +3.38% | 147,010 | - | -11.41% | - | - |
| 02/22 | 527 | 527 | 503 | 503 | -3.45% | 149,790 | - | -14.89% | - | - |
| 02/21 | 529 | 535 | 521 | 521 | -0.19% | 158,552 | - | -12.44% | - | - |
| 02/18 | 530 | 541 | 522 | 522 | -0.38% | 166,177 | - | -12.71% | - | - |
| 02/17 | 531 | 536 | 513 | 524 | -2.42% | 143,424 | - | -12.81% | - | - |
| 02/16 | 531 | 551 | 530 | 537 | -0.74% | 104,477 | - | -10.95% | - | - |
| 02/15 | 570 | 574 | 510 | 541 | -6.56% | 312,322 | - | -10.58% | - | - |
| 02/14 | 594 | 594 | 578 | 579 | -1.36% | 104,715 | - | -4.46% | - | - |
| 02/10 | 570 | 589 | 569 | 587 | +2.09% | 84,260 | - | -3.14% | - | - |
| 02/09 | 590 | 590 | 574 | 575 | -2.21% | 128,152 | - | -5.27% | - | - |
| 02/08 | 587 | 594 | 584 | 588 | -0.68% | 95,277 | - | -3.13% | - | - |
| 02/07 | 601 | 603 | 584 | 592 | -1.82% | 153,864 | - | -2.47% | - | - |
| 02/04 | 610 | 614 | 599 | 603 | -1.15% | 111,448 | - | -0.82% | - | - |
| 02/03 | 600 | 611 | 600 | 610 | +1.5% | 67,244 | - | +0.49% | - | - |
| 02/02 | 608 | 614 | 599 | 601 | -0.99% | 108,991 | - | -0.66% | - | - |
| 02/01 | 590 | 620 | 581 | 607 | +2.02% | 111,379 | - | +0.33% | - | - |
| 01/31 | 610 | 612 | 589 | 595 | -2.62% | 121,521 | - | -1.49% | - | - |
| 01/28 | 631 | 655 | 608 | 611 | -4.08% | 210,064 | - | +1.33% | - | - |
| 01/27 | 618 | 645 | 618 | 637 | +2.91% | 115,360 | - | +5.64% | - | - |
| 01/26 | 628 | 633 | 611 | 619 | -3.13% | 124,856 | - | +2.65% | - | - |
| 01/25 | 646 | 669 | 632 | 639 | -1.08% | 209,182 | - | +5.45% | - | - |
| 01/24 | 642 | 650 | 610 | 646 | +2.22% | 197,468 | - | +6.95% | - | - |
| 01/21 | 705 | 735 | 602 | 632 | -6.92% | 1,115,316 | - | +4.98% | - | - |
| 01/20 | 620 | 684 | 613 | 679 | +9.87% | 700,843 | - | +12.98% | - | - |
| 01/19 | 615 | 618 | 595 | 618 | +0.98% | 145,201 | - | +3.52% | - | - |
| 01/18 | 620 | 625 | 603 | 612 | +0.33% | 217,289 | - | +2.86% | - | - |
| 01/17 | 601 | 638 | 596 | 610 | +4.27% | 473,113 | - | +2.69% | - | - |
| 01/14 | 603 | 608 | 581 | 585 | -2.5% | 134,561 | - | -1.35% | - | - |
| 01/13 | 576 | 611 | 575 | 600 | +4.17% | 291,788 | - | +1.01% | - | - |
| 01/12 | 569 | 586 | 568 | 576 | +0.88% | 65,003 | - | -3.19% | - | - |
| 01/11 | 571 | 578 | 569 | 571 | -1.38% | 85,705 | - | -4.03% | - | - |
| 01/07 | 588 | 589 | 571 | 579 | -1.7% | 126,358 | - | -2.85% | - | - |
| 01/06 | 587 | 592 | 583 | 589 | 0% | 78,055 | - | -1.34% | - | - |
| 01/05 | 593 | 597 | 585 | 589 | -0.51% | 82,708 | - | -1.34% | - | - |
| 01/04 | 590 | 604 | 579 | 592 | +0.34% | 136,082 | - | -0.84% | - | - |
| 2010 |
| 12/30 | 603 | 621 | 589 | 590 | -1.99% | 187,174 | - | -1.99% | - | - |
| 12/29 | 590 | 619 | 585 | 602 | +2.21% | 313,354 | - | -0.5% | - | - |
| 12/28 | 574 | 633 | 566 | 589 | +4.06% | 744,365 | - | -3.28% | - | - |
| 12/27 | 585 | 589 | 562 | 566 | -2.41% | 134,919 | - | -7.52% | - | - |
| 12/24 | 586 | 594 | 576 | 580 | -0.85% | 119,339 | - | -5.54% | - | - |
| 12/22 | 585 | 611 | 580 | 585 | -0.85% | 214,866 | - | -5.19% | - | - |
| 12/21 | 586 | 600 | 576 | 590 | -0.84% | 222,920 | - | -4.84% | - | - |
| 12/20 | 618 | 625 | 582 | 595 | -6.74% | 444,023 | - | -4.49% | - | - |
| 12/17 | 686 | 694 | 637 | 638 | -8.33% | 748,601 | - | +1.92% | - | - |
| 12/16 | 696 | 696 | 680 | 696 | +16.78% | 660,868 | - | +11.36% | - | - |
| 12/15 | 595 | 601 | 589 | 596 | -0.5% | 70,865 | - | -4.33% | - | - |
| 12/14 | 600 | 610 | 590 | 599 | +0.5% | 140,847 | - | -3.7% | - | - |
| 12/13 | 588 | 596 | 574 | 596 | +1.71% | 87,094 | - | -4.18% | - | - |
| 12/10 | 574 | 602 | 565 | 586 | +5.78% | 296,822 | - | -5.79% | - | - |
