株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 113 | 114 | 111 | 112 | -1.41% | 1,298,000 | 149億3888万 | -2.96% | - | 12.91 |
| 03/30 | 114 | 114 | 112 | 113 | +4.81% | 1,740,900 | - | -1.57% | - | - |
| 03/29 | 104 | 112 | 103 | 108 | +2.86% | 2,084,900 | - | -6.09% | - | - |
| 03/28 | 110 | 111 | 104 | 105 | -4.2% | 1,890,000 | - | -8.7% | - | - |
| 03/25 | 111 | 116 | 109 | 110 | -0.18% | 2,917,500 | - | -5.52% | - | - |
| 03/24 | 114 | 115 | 108 | 110 | -2.14% | 2,803,300 | - | -6.15% | - | - |
| 03/23 | 113 | 120 | 111 | 112 | -2.77% | 4,411,100 | - | -4.1% | - | - |
| 03/22 | 118 | 124 | 115 | 115 | +4.34% | 6,570,800 | - | -2.2% | - | - |
| 03/18 | 110 | 117 | 108 | 111 | +9.5% | 6,959,500 | - | -6.27% | - | - |
| 03/17 | 86 | 103 | 83 | 101 | +14.77% | 9,650,000 | - | -15.13% | - | - |
| 03/16 | 83 | 89 | 80 | 88 | +18.44% | 9,907,900 | - | -26.67% | - | - |
| 03/15 | 74 | 79 | 74 | 74 | -28.76% | 8,417,900 | - | -38.6% | - | - |
| 03/14 | 104 | 114 | 104 | 104 | -22.34% | 6,686,800 | - | -15.89% | - | - |
| 03/11 | 132 | 145 | 130 | 134 | -1.32% | 10,239,100 | - | +7.44% | - | - |
| 03/10 | 140 | 150 | 135 | 136 | -4.83% | 15,212,600 | - | +8.02% | - | - |
| 03/09 | 119 | 150 | 114 | 143 | +19.07% | 11,073,800 | - | +12.6% | - | - |
| 03/08 | 113 | 122 | 111 | 120 | +4.25% | 2,808,600 | - | -5.43% | - | - |
| 03/07 | 118 | 119 | 115 | 115 | -2.29% | 1,726,500 | - | -10.7% | - | - |
| 03/04 | 123 | 123 | 118 | 118 | -2.08% | 2,921,700 | - | -10% | - | - |
| 03/03 | 123 | 124 | 119 | 120 | +0.33% | 2,527,100 | - | -9.47% | - | - |
| 03/02 | 125 | 126 | 120 | 120 | -5.51% | 4,052,500 | - | -11.76% | - | - |
| 03/01 | 126 | 130 | 125 | 127 | -1.55% | 4,212,100 | - | -7.97% | - | - |
| 02/28 | 135 | 138 | 126 | 129 | -1.9% | 7,173,300 | - | -7.19% | - | - |
| 02/25 | 125 | 139 | 124 | 132 | +19.55% | 19,201,400 | - | -6.07% | - | - |
| 02/24 | 107 | 118 | 107 | 110 | -0.27% | 5,123,800 | - | -22.54% | - | - |
| 02/23 | 110 | 115 | 106 | 110 | -4.91% | 4,518,900 | - | -23.93% | - | - |
| 02/22 | 119 | 120 | 113 | 116 | -4.21% | 3,123,800 | - | -21.09% | - | - |
| 02/21 | 120 | 123 | 118 | 121 | -1.54% | 2,964,900 | - | -18.72% | - | - |
| 02/18 | 124 | 126 | 123 | 123 | -1.68% | 2,206,400 | - | -18% | - | - |
| 02/17 | 129 | 129 | 125 | 125 | 0% | 2,646,000 | - | -17.15% | - | - |
| 02/16 | 126 | 130 | 124 | 125 | +0.89% | 2,805,500 | - | -17.15% | - | - |
| 02/15 | 123 | 132 | 122 | 124 | -3.5% | 4,279,900 | - | -17.88% | - | - |
| 02/14 | 118 | 131 | 116 | 129 | +6.64% | 7,448,600 | - | -14.9% | - | - |
| 02/10 | 124 | 126 | 119 | 121 | -4.67% | 4,834,000 | - | -20.2% | - | - |
| 02/09 | 132 | 133 | 124 | 126 | -5.67% | 5,452,700 | - | -16.84% | - | - |
| 02/08 | 140 | 140 | 132 | 134 | -1.54% | 3,881,100 | - | -12.42% | - | - |
| 02/07 | 135 | 143 | 134 | 136 | +4.77% | 8,512,500 | - | -10.46% | - | - |
| 02/04 | 113 | 135 | 113 | 130 | -15.15% | 23,507,000 | - | -13.97% | - | - |
| 02/03 | 160 | 164 | 153 | 153 | -6.7% | 5,931,900 | - | +2.07% | - | - |
| 02/02 | 158 | 167 | 158 | 164 | +3.53% | 5,355,400 | - | +10.88% | - | - |
| 02/01 | 159 | 164 | 154 | 159 | +4.21% | 7,710,500 | - | +9.31% | - | - |
| 01/31 | 158 | 164 | 151 | 152 | -10.48% | 7,318,300 | - | +7.11% | - | - |
| 01/28 | 177 | 177 | 161 | 170 | -2.91% | 7,618,300 | - | +23.12% | - | - |
| 01/27 | 180 | 184 | 174 | 175 | -3.85% | 9,013,400 | - | +30.6% | - | - |
| 01/26 | 165 | 182 | 163 | 182 | +9.64% | 12,980,500 | - | +40% | - | - |
| 01/25 | 167 | 170 | 159 | 166 | +2.91% | 8,629,100 | - | +33.87% | - | - |
| 01/24 | 159 | 167 | 151 | 161 | +1.19% | 9,620,800 | - | +34.42% | - | - |
| 01/21 | 181 | 185 | 148 | 159 | -13.37% | 16,040,000 | - | +38.61% | - | - |
| 01/20 | 172 | 190 | 168 | 184 | +6.42% | 15,652,300 | - | +65.77% | - | - |
| 01/19 | 181 | 190 | 172 | 173 | -3.14% | 15,962,800 | - | +63.11% | - | - |
| 01/18 | 159 | 189 | 156 | 179 | +10.94% | 23,932,500 | - | +76.73% | - | - |
| 01/17 | 154 | 162 | 146 | 161 | +7.12% | 16,638,100 | - | +67.6% | - | - |
| 01/14 | 155 | 160 | 147 | 150 | +12.09% | 17,866,100 | - | +65.05% | - | - |
| 01/13 | 138 | 144 | 132 | 134 | -3.94% | 12,655,000 | - | +54.02% | - | - |
| 01/12 | 118 | 140 | 116 | 140 | +18.72% | 18,448,200 | - | +66.07% | - | - |
| 01/11 | 124 | 130 | 116 | 118 | -6% | 9,987,000 | - | +46.88% | - | - |
| 01/07 | 140 | 142 | 121 | 125 | -6.09% | 12,182,400 | - | +60.26% | - | - |
| 01/06 | 146 | 150 | 131 | 133 | -7.18% | 11,916,400 | - | +77.47% | - | - |
| 01/05 | 142 | 154 | 138 | 143 | -0.42% | 17,428,300 | - | +101.97% | - | - |
| 01/04 | 120 | 144 | 119 | 144 | +25.22% | 24,530,300 | - | +111.76% | - | - |
| 2010 |
| 12/30 | 113 | 115 | 108 | 115 | +9.52% | 14,274,100 | - | +79.69% | - | - |
| 12/29 | 107 | 116 | 100 | 105 | +3.96% | 19,460,900 | - | +69.35% | - | - |
| 12/28 | 105 | 133 | 96 | 101 | -3.81% | 31,658,900 | - | +71.19% | - | - |
| 12/27 | 100 | 105 | 97 | 105 | +16.67% | 11,513,400 | - | +81.03% | - | - |
| 12/24 | 84 | 90 | 82 | 90 | +20% | 14,487,100 | - | +63.64% | - | - |
| 12/22 | 71 | 77 | 70 | 75 | +12.28% | 17,717,900 | - | +38.89% | - | - |
| 12/21 | 65 | 71 | 65 | 67 | -2.05% | 7,049,600 | - | +26.04% | - | - |
| 12/20 | 62 | 69 | 58 | 68 | +13.67% | 9,941,000 | - | +31.15% | - | - |
| 12/17 | 51 | 61 | 51 | 60 | +16.96% | 12,558,300 | - | +15.38% | - | - |
| 12/16 | 51 | 51 | 50 | 51 | -0.19% | 939,100 | - | +0.59% | - | - |
| 12/15 | 53 | 53 | 51 | 51 | -1.72% | 1,149,500 | - | +0.78% | - | - |
| 12/14 | 53 | 53 | 52 | 52 | 0% | 1,162,900 | - | +2.55% | - | - |
| 12/13 | 51 | 53 | 51 | 52 | +2.35% | 1,443,000 | - | +4.6% | - | - |
| 12/10 | 50 | 51 | 49 | 51 | +2.3% | 1,262,200 | - | +2.2% | - | - |
| 12/09 | 50 | 51 | 50 | 50 | -0.89% | 1,087,500 | - | +1.94% | - | - |
| 12/08 | 52 | 52 | 50 | 50 | -2.14% | 1,129,500 | - | +2.86% | - | - |
| 12/07 | 52 | 53 | 51 | 52 | +0.19% | 1,584,600 | - | +7.29% | - | - |
| 12/06 | 50 | 52 | 49 | 51 | +3.11% | 1,409,500 | - | +7.08% | - | - |
| 12/03 | 50 | 50 | 49 | 50 | +0.3% | 662,400 | - | +3.85% | - | - |
| 12/02 | 49 | 50 | 49 | 50 | +1.12% | 1,218,100 | - | +5.74% | - | - |
| 12/01 | 50 | 50 | 49 | 49 | -2.48% | 1,148,800 | - | +4.57% | - | - |
| 11/30 | 51 | 52 | 49 | 50 | -0.2% | 1,335,600 | - | +7.23% | - | - |
| 11/29 | 51 | 52 | 50 | 51 | -1.56% | 1,008,200 | - | +7.45% | - | - |
| 11/26 | 53 | 55 | 51 | 51 | -2.29% | 1,880,600 | - | +9.15% | - | - |
| 11/25 | 53 | 54 | 52 | 53 | +1.35% | 1,091,000 | - | +11.7% | - | - |
| 11/24 | 51 | 53 | 51 | 52 | -3.18% | 1,109,500 | - | +10.21% | - | - |
| 11/22 | 52 | 54 | 52 | 54 | +1.71% | 1,133,900 | - | +13.83% | - | - |
| 11/19 | 54 | 55 | 52 | 53 | -0.57% | 2,222,100 | - | +11.91% | - | - |
| 11/18 | 54 | 55 | 53 | 53 | +3.12% | 1,987,600 | - | +12.55% | - | - |
| 11/17 | 49 | 53 | 49 | 51 | -1.35% | 1,578,500 | - | +9.15% | - | - |
| 11/16 | 54 | 56 | 52 | 52 | -3.35% | 2,691,800 | - | +10.64% | - | - |
| 11/15 | 50 | 54 | 50 | 54 | +9.13% | 3,698,400 | - | +14.47% | - | - |
| 11/12 | 50 | 53 | 48 | 49 | -0.5% | 4,824,300 | - | +4.89% | - | - |
| 11/11 | 42 | 50 | 42 | 50 | +16.45% | 7,005,200 | - | +3.23% | - | - |
| 11/10 | 43 | 45 | 43 | 43 | -0.23% | 1,767,800 | - | -11.35% | - | - |
| 11/09 | 40 | 43 | 40 | 43 | +6.89% | 2,353,300 | - | -12.96% | - | - |
| 11/08 | 40 | 40 | 39 | 40 | -1.6% | 1,111,600 | - | -20.2% | - | - |
| 11/05 | 41 | 43 | 40 | 41 | -3.8% | 2,412,100 | - | -20.49% | - | - |
| 11/04 | 39 | 42 | 38 | 42 | +9.48% | 2,173,100 | - | -18.94% | - | - |
| 11/02 | 38 | 40 | 38 | 39 | -3.99% | 1,620,600 | - | -25.96% | - | - |
