株価チャート
2010/10/29~2011/03/31
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2011 |
03/31 | 25 | 27 | 25 | 27 | -0.19% | 700 | 477億7440万 | -3.93% | - | 1016.09 |
03/30 | 26 | 27 | 25 | 27 | +3.65% | 2,300 | - | -3.75% | - | - |
03/29 | 25 | 27 | 25 | 26 | +3.59% | 1,400 | - | -7.14% | - | - |
03/28 | 25 | 25 | 25 | 25 | -3.28% | 1,900 | - | -10.36% | - | - |
03/25 | 27 | 27 | 25 | 26 | -2.08% | 4,600 | - | -7.32% | - | - |
03/24 | 28 | 28 | 26 | 27 | -5.02% | 3,500 | - | -8.62% | - | - |
03/23 | 25 | 28 | 25 | 28 | +11.6% | 2,100 | - | -3.79% | - | - |
03/22 | 25 | 26 | 25 | 25 | +1.63% | 11,100 | - | -13.79% | - | - |
03/18 | 22 | 25 | 22 | 25 | +6.96% | 4,100 | - | -15.17% | - | - |
03/17 | 22 | 23 | 21 | 23 | +0.44% | 2,900 | - | -20.69% | - | - |
03/16 | 21 | 23 | 18 | 23 | +9.05% | 21,800 | - | -21.03% | - | - |
03/15 | 25 | 27 | 21 | 21 | -17.65% | 49,100 | - | -27.59% | - | - |
03/14 | 28 | 28 | 24 | 26 | -16.94% | 70,100 | - | -15% | - | - |
03/11 | 29 | 31 | 29 | 31 | +5.83% | 6,100 | - | +2.33% | - | - |
03/10 | 30 | 32 | 29 | 29 | -2.32% | 24,600 | - | -3.3% | - | - |
03/09 | 29 | 34 | 29 | 30 | +0.71% | 78,600 | - | -1% | - | - |
03/08 | 30 | 30 | 29 | 29 | -1.31% | 11,400 | - | -1.7% | - | - |
03/07 | 30 | 30 | 30 | 30 | -1.87% | 4,400 | - | -0.4% | - | - |
03/04 | 30 | 31 | 30 | 30 | +3.22% | 15,100 | - | +1.5% | - | - |
03/03 | 29 | 31 | 29 | 30 | -4.22% | 13,000 | - | -1.67% | - | - |
03/02 | 31 | 31 | 30 | 31 | +0.49% | 18,700 | - | +2.67% | - | - |
03/01 | 31 | 32 | 30 | 31 | -1.61% | 41,100 | - | +2.17% | - | - |
02/28 | 33 | 33 | 31 | 31 | -3.56% | 37,500 | - | +3.83% | - | - |
02/25 | 41 | 41 | 32 | 32 | -17.81% | 166,900 | - | +7.67% | - | - |
02/24 | 39 | 39 | 39 | 39 | +21.67% | 120,900 | - | +35.52% | - | - |
02/23 | 26 | 32 | 26 | 32 | +18.32% | 59,100 | - | +11.38% | - | - |
02/22 | 26 | 27 | 25 | 27 | -2.5% | 33,100 | - | -5.86% | - | - |
02/21 | 30 | 30 | 28 | 28 | -3.45% | 6,200 | - | -3.45% | - | - |
02/18 | 28 | 29 | 27 | 29 | +6.42% | 18,900 | - | 0% | - | - |
02/17 | 28 | 28 | 27 | 27 | +0.18% | 4,500 | - | -6.03% | - | - |
02/16 | 27 | 28 | 26 | 27 | -4.23% | 16,400 | - | -6.21% | - | - |
02/15 | 30 | 30 | 28 | 28 | -2.07% | 2,500 | - | -5.33% | - | - |
02/14 | 28 | 29 | 28 | 29 | +4.58% | 14,200 | - | -3.33% | - | - |
02/10 | 29 | 29 | 28 | 28 | +0.04% | 4,100 | - | -7.57% | - | - |
02/09 | 28 | 29 | 28 | 28 | -1% | 6,400 | - | -7.6% | - | - |
02/08 | 29 | 30 | 28 | 28 | -2.78% | 12,200 | - | -9.68% | - | - |
02/07 | 31 | 31 | 28 | 29 | -5.42% | 31,800 | - | -7.1% | - | - |
02/04 | 31 | 31 | 29 | 30 | +1.84% | 7,300 | - | -4.84% | - | - |
02/03 | 30 | 30 | 29 | 30 | +1.36% | 6,800 | - | -6.56% | - | - |
02/02 | 29 | 30 | 28 | 30 | +4.61% | 23,100 | - | -7.81% | - | - |
02/01 | 29 | 29 | 28 | 28 | -0.32% | 7,900 | - | -11.88% | - | - |
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% | - | - |