株価チャート
2010/08/20～2011/01/31
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2011 |
| 01/31 | 29 | 30 | 28 | 28 | -2.48% | 24,700 | - | -14.27% | - | - |
| 01/28 | 30 | 30 | 29 | 29 | -1.69% | 3,400 | - | -12.09% | - | - |
| 01/27 | 29 | 30 | 29 | 30 | -1.63% | 4,800 | - | -10.58% | - | - |
| 01/26 | 30 | 31 | 30 | 30 | -1.8% | 4,300 | - | -11.76% | - | - |
| 01/25 | 30 | 31 | 30 | 31 | +1.16% | 18,900 | - | -10.15% | - | - |
| 01/24 | 31 | 31 | 30 | 30 | -1.31% | 12,100 | - | -11.18% | - | - |
| 01/21 | 31 | 31 | 30 | 31 | +2% | 19,000 | - | -12.57% | - | - |
| 01/20 | 30 | 30 | 29 | 30 | +0.33% | 12,400 | - | -14.29% | - | - |
| 01/19 | 30 | 30 | 30 | 30 | -0.33% | 8,100 | - | -14.57% | - | - |
| 01/18 | 30 | 31 | 30 | 30 | -0.33% | 13,300 | - | -14.29% | - | - |
| 01/17 | 31 | 33 | 30 | 30 | -3.83% | 62,600 | - | -14% | - | - |
| 01/14 | 32 | 32 | 30 | 31 | +2.45% | 56,700 | - | -10.57% | - | - |
| 01/13 | 32 | 32 | 30 | 31 | -4.23% | 57,900 | - | -12.71% | - | - |
| 01/12 | 33 | 33 | 30 | 32 | -0.31% | 69,300 | - | -8.86% | - | - |
| 01/11 | 32 | 33 | 32 | 32 | -3.03% | 32,200 | - | -8.57% | - | - |
| 01/07 | 33 | 34 | 32 | 33 | -5.71% | 44,000 | - | -5.71% | - | - |
| 01/06 | 35 | 35 | 34 | 35 | +1.6% | 17,200 | - | 0% | - | - |
| 01/05 | 36 | 36 | 34 | 34 | -4.83% | 59,600 | - | -1.57% | - | - |
| 01/04 | 37 | 39 | 36 | 36 | -8.24% | 43,100 | - | +3.43% | - | - |
| 2010 |
| 12/30 | 42 | 42 | 37 | 39 | -5.85% | 78,400 | - | +12.71% | - | - |
| 12/29 | 35 | 42 | 35 | 42 | +20.06% | 76,800 | - | +19.71% | - | - |
| 12/28 | 34 | 35 | 34 | 35 | +5.12% | 1,100 | - | +2.65% | - | - |
| 12/27 | 34 | 34 | 33 | 33 | -5.68% | 7,700 | - | -2.35% | - | - |
| 12/24 | 34 | 36 | 34 | 35 | -2.22% | 24,300 | - | +3.53% | - | - |
| 12/22 | 35 | 36 | 34 | 36 | -4% | 42,100 | - | +9.09% | - | - |
| 12/21 | 38 | 38 | 34 | 38 | +1.35% | 14,500 | - | +13.64% | - | - |
| 12/20 | 37 | 42 | 36 | 37 | -0.8% | 34,500 | - | +12.12% | - | - |
| 12/17 | 41 | 41 | 37 | 37 | -7.9% | 42,500 | - | +13.03% | - | - |
| 12/16 | 43 | 50 | 40 | 41 | -7.95% | 116,800 | - | +26.56% | - | - |
| 12/15 | 40 | 44 | 35 | 44 | +18.92% | 114,400 | - | +37.5% | - | - |
| 12/14 | 30 | 37 | 30 | 37 | +23.33% | 33,800 | - | +19.35% | - | - |
| 12/13 | 28 | 30 | 28 | 30 | +0.37% | 16,300 | - | -3.23% | - | - |
| 12/10 | 30 | 30 | 30 | 30 | -3.58% | 6,900 | - | -3.58% | - | - |
| 12/09 | 30 | 31 | 30 | 31 | -1.9% | 5,200 | - | 0% | - | - |
| 12/08 | 32 | 32 | 30 | 32 | -0.47% | 1,500 | - | +1.94% | - | - |
| 12/07 | 32 | 32 | 30 | 32 | -3.79% | 7,700 | - | +5.83% | - | - |
| 12/06 | 33 | 33 | 33 | 33 | 0% | 500 | - | +10% | - | - |
| 12/03 | 34 | 34 | 31 | 33 | -4.21% | 3,400 | - | +10% | - | - |
| 12/02 | 34 | 35 | 32 | 34 | +5.35% | 2,000 | - | +14.83% | - | - |
| 12/01 | 33 | 34 | 32 | 33 | -0.91% | 1,800 | - | +12.76% | - | - |
| 11/30 | 32 | 34 | 32 | 33 | +4.76% | 3,500 | - | +13.79% | - | - |
| 11/29 | 33 | 34 | 31 | 32 | -4.83% | 12,300 | - | +8.62% | - | - |
| 11/26 | 33 | 33 | 31 | 33 | -0.15% | 2,600 | - | +14.14% | - | - |
| 11/25 | 31 | 34 | 31 | 33 | +5.41% | 2,900 | - | +14.31% | - | - |
| 11/24 | 30 | 32 | 30 | 31 | +8.08% | 3,600 | - | +12.32% | - | - |
| 11/22 | 29 | 29 | 26 | 29 | -2.18% | 9,000 | - | +3.93% | - | - |
| 11/19 | 28 | 32 | 26 | 30 | +3.84% | 10,700 | - | +6.25% | - | - |
| 11/18 | 29 | 29 | 27 | 29 | -1.07% | 600 | - | +2.32% | - | - |
| 11/17 | 29 | 29 | 29 | 29 | -2.33% | 200 | - | -0.14% | - | - |
| 11/16 | 29 | 30 | 29 | 30 | +1.54% | 1,100 | - | +2.24% | - | - |
| 11/15 | 29 | 29 | 29 | 29 | -0.85% | 500 | - | +0.69% | - | - |
| 11/12 | 29 | 29 | 29 | 29 | 0% | 100 | - | +1.55% | - | - |
| 11/10 | 28 | 29 | 28 | 29 | -0.81% | 1,100 | - | +1.55% | - | - |
| 11/09 | 27 | 30 | 27 | 30 | 0% | 2,100 | - | +2.38% | - | - |
| 11/08 | 32 | 32 | 28 | 30 | +6.07% | 4,900 | - | +2.38% | - | - |
| 11/04 | 26 | 28 | 26 | 28 | +0.32% | 3,200 | - | -3.48% | - | - |
| 11/02 | 28 | 28 | 28 | 28 | +1.45% | 1,000 | - | -3.79% | - | - |
| 11/01 | 28 | 28 | 25 | 28 | -1.79% | 600 | - | -5.17% | - | - |
| 10/29 | 28 | 29 | 28 | 28 | 0% | 3,900 | - | -3.45% | - | - |
| 10/28 | 24 | 28 | 24 | 28 | 0% | 2,800 | - | -6.67% | - | - |
| 10/27 | 26 | 29 | 26 | 28 | +12% | 3,500 | - | -6.67% | - | - |
| 10/26 | 24 | 25 | 24 | 25 | -5.66% | 3,500 | - | -16.67% | - | - |
| 10/25 | 25 | 27 | 25 | 27 | +6.73% | 400 | - | -11.67% | - | - |
| 10/22 | 28 | 28 | 24 | 25 | -6.3% | 1,600 | - | -17.23% | - | - |
| 10/21 | 29 | 29 | 25 | 27 | -7.02% | 7,500 | - | -14.52% | - | - |
| 10/20 | 29 | 29 | 27 | 29 | -0.38% | 1,500 | - | -8.06% | - | - |
| 10/19 | 27 | 29 | 27 | 29 | -4.63% | 700 | - | -7.71% | - | - |
| 10/18 | 27 | 30 | 27 | 30 | +0.33% | 300 | - | -6.25% | - | - |
| 10/15 | 30 | 30 | 29 | 30 | -1.32% | 3,600 | - | -6.56% | - | - |
| 10/14 | 30 | 30 | 29 | 30 | +2.68% | 1,700 | - | -5.31% | - | - |
| 10/13 | 28 | 30 | 28 | 30 | -1.57% | 200 | - | -7.78% | - | - |
| 10/12 | 29 | 30 | 29 | 30 | +0.27% | 400 | - | -6.31% | - | - |
| 10/08 | 31 | 31 | 29 | 30 | 0% | 300 | - | -6.56% | - | - |
| 10/07 | 30 | 32 | 29 | 30 | 0% | 2,400 | - | -9.39% | - | - |
| 10/06 | 29 | 30 | 29 | 30 | -3.55% | 6,900 | - | -9.39% | - | - |
| 10/05 | 31 | 31 | 31 | 31 | +0.32% | 4,800 | - | -6.06% | - | - |
| 10/04 | 31 | 31 | 31 | 31 | -0.32% | 100 | - | -6.36% | - | - |
| 10/01 | 30 | 31 | 29 | 31 | -1.27% | 6,400 | - | -6.06% | - | - |
| 09/30 | 32 | 32 | 31 | 31 | -4.7% | 3,500 | - | -7.65% | - | - |
| 09/28 | 30 | 33 | 30 | 33 | +6.29% | 3,300 | - | -3.09% | - | - |
| 09/27 | 32 | 32 | 30 | 31 | -4.32% | 1,800 | - | -8.82% | - | - |
| 09/21 | 33 | 33 | 31 | 32 | -2.11% | 3,500 | - | -4.71% | - | - |
| 09/17 | 32 | 33 | 32 | 33 | +3.6% | 2,100 | - | -2.65% | - | - |
| 09/16 | 32 | 32 | 29 | 32 | +1.43% | 3,900 | - | -6.03% | - | - |
| 09/15 | 30 | 32 | 30 | 32 | 0% | 500 | - | -7.35% | - | - |
| 09/14 | 31 | 32 | 30 | 32 | -3.08% | 21,600 | - | -7.35% | - | - |
| 09/13 | 34 | 34 | 31 | 33 | -1.52% | 10,500 | - | -4.41% | - | - |
| 09/10 | 33 | 34 | 32 | 33 | -5.71% | 3,300 | - | -5.71% | - | - |
| 09/09 | 33 | 35 | 33 | 35 | +3.24% | 700 | - | 0% | - | - |
| 09/08 | 33 | 37 | 33 | 34 | -0.15% | 11,800 | - | -0.29% | - | - |
| 09/07 | 34 | 34 | 34 | 34 | +1.34% | 200 | - | -3% | - | - |
| 09/06 | 34 | 34 | 34 | 34 | -2.05% | 400 | - | -4.29% | - | - |
| 09/03 | 35 | 35 | 32 | 34 | -2.29% | 3,900 | - | -2.29% | - | - |
| 09/02 | 36 | 36 | 33 | 35 | -1.13% | 800 | - | 0% | - | - |
| 09/01 | 34 | 35 | 34 | 35 | +10.63% | 1,800 | - | +1.14% | - | - |
| 08/31 | 32 | 34 | 32 | 32 | -9.35% | 3,100 | - | -8.57% | - | - |
| 08/30 | 34 | 35 | 34 | 35 | +4.13% | 2,400 | - | +0.86% | - | - |
| 08/27 | 33 | 34 | 31 | 34 | -6.35% | 4,300 | - | -3.14% | - | - |
| 08/23 | 35 | 36 | 35 | 36 | +3.58% | 5,300 | - | +3.43% | - | - |
| 08/20 | 35 | 35 | 35 | 35 | 0% | 100 | - | -0.14% | - | - |
