株価チャート
2009/08/31～2011/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2022 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/29 | 149 | 149 | 142 | 142 | -4.07% | 4,000 | - | -8.71% | - | - |
| 03/28 | 148 | 148 | 148 | 148 | 0% | 2,000 | - | -4.84% | - | - |
| 03/25 | 148 | 148 | 148 | 148 | +1.37% | 2,000 | - | -4.22% | - | - |
| 03/24 | 146 | 146 | 146 | 146 | +5.82% | 4,000 | - | -5.52% | - | - |
| 03/23 | 138 | 138 | 138 | 138 | -1.79% | 2,000 | - | -10.13% | - | - |
| 03/15 | 140 | 140 | 140 | 140 | -8.2% | 2,000 | - | -8.5% | - | - |
| 03/01 | 153 | 153 | 153 | 153 | +0.33% | 2,000 | - | -0.33% | - | - |
| 02/28 | 156 | 156 | 152 | 152 | 0% | 6,000 | - | -0.65% | - | - |
| 02/24 | 152 | 152 | 152 | 152 | +1.33% | 2,000 | - | 0% | - | - |
| 02/22 | 150 | 150 | 150 | 150 | -0.66% | 10,000 | - | -1.32% | - | - |
| 02/18 | 151 | 151 | 151 | 151 | 0% | 2,000 | - | -0.66% | - | - |
| 02/14 | 151 | 151 | 151 | 151 | -2.58% | 2,000 | - | 0% | - | - |
| 02/04 | 155 | 155 | 155 | 155 | +0.65% | 2,000 | - | +2.65% | - | - |
| 02/03 | 152 | 154 | 152 | 154 | -6.1% | 4,000 | - | +1.99% | - | - |
| 01/31 | 164 | 164 | 164 | 164 | 0% | 4,000 | - | +8.61% | - | - |
| 01/28 | 164 | 164 | 164 | 164 | +0.61% | 4,000 | - | +8.61% | - | - |
| 01/27 | 163 | 163 | 163 | 163 | -0.91% | 2,000 | - | +8.67% | - | - |
| 01/20 | 165 | 165 | 165 | 165 | -1.2% | 2,000 | - | +9.67% | - | - |
| 01/17 | 167 | 167 | 167 | 167 | +10.63% | 2,000 | - | +11.74% | - | - |
| 01/12 | 151 | 151 | 151 | 151 | -14% | 4,000 | - | +1.69% | - | - |
| 01/04 | 175 | 175 | 175 | 175 | +3.55% | 2,000 | - | +18.24% | - | - |
| 2010 |
| 12/28 | 169 | 169 | 169 | 169 | 0% | 2,000 | - | +14.97% | - | - |
| 12/15 | 169 | 169 | 169 | 169 | -0.29% | 10,000 | - | +15.75% | - | - |
| 12/07 | 170 | 170 | 170 | 170 | +23.27% | 10,000 | - | +16.9% | - | - |
| 11/29 | 138 | 138 | 138 | 138 | 0% | 2,000 | - | -4.51% | - | - |
| 11/26 | 138 | 138 | 138 | 138 | -0.36% | 4,000 | - | -5.17% | - | - |
| 11/18 | 138 | 138 | 138 | 138 | +5.34% | 2,000 | - | -4.83% | - | - |
| 11/15 | 131 | 131 | 131 | 131 | -5.76% | 4,000 | - | -9.66% | - | - |
| 10/29 | 139 | 139 | 139 | 139 | 0% | 2,000 | - | -4.79% | - | - |
| 10/28 | 139 | 139 | 139 | 139 | -0.36% | 2,000 | - | -4.79% | - | - |
| 10/27 | 140 | 140 | 140 | 140 | -2.79% | 2,000 | - | -5.1% | - | - |
| 10/06 | 144 | 144 | 144 | 144 | +5.9% | 2,000 | - | -2.38% | - | - |
| 09/30 | 136 | 136 | 136 | 136 | -8.14% | 4,000 | - | -8.45% | - | - |
| 09/29 | 148 | 148 | 148 | 148 | +2.79% | 2,000 | - | -0.34% | - | - |
| 09/28 | 144 | 144 | 144 | 144 | +2.87% | 4,000 | - | -3.69% | - | - |
| 09/27 | 140 | 140 | 140 | 140 | -5.42% | 2,000 | - | -6.38% | - | - |
| 08/30 | 148 | 148 | 148 | 148 | -1.67% | 2,000 | - | -1.67% | - | - |
| 08/27 | 150 | 150 | 150 | 150 | +0.67% | 4,000 | - | 0% | - | - |
| 08/26 | 149 | 149 | 149 | 149 | -7.17% | 2,000 | - | -0.67% | - | - |
| 08/10 | 161 | 161 | 161 | 161 | +7.36% | 2,000 | - | +7% | - | - |
| 07/29 | 150 | 150 | 150 | 150 | 0% | 2,000 | - | -0.33% | - | - |
| 07/28 | 150 | 150 | 150 | 150 | +2.75% | 6,000 | - | -0.33% | - | - |
| 07/26 | 146 | 146 | 146 | 146 | -5.52% | 2,000 | - | -3% | - | - |
| 07/07 | 154 | 154 | 154 | 154 | +2.67% | 20,000 | - | +1.99% | - | - |
| 07/06 | 150 | 150 | 150 | 150 | +1.69% | 2,000 | - | -0.66% | - | - |
| 07/05 | 150 | 150 | 148 | 148 | +2.08% | 6,000 | - | -2.32% | - | - |
| 07/02 | 145 | 145 | 145 | 145 | +2.12% | 2,000 | - | -4.3% | - | - |
| 06/30 | 142 | 142 | 142 | 142 | -5.35% | 4,000 | - | -6.29% | - | - |
| 06/29 | 150 | 150 | 150 | 150 | +3.82% | 2,000 | - | -1.64% | - | - |
| 06/28 | 144 | 144 | 144 | 144 | -1.37% | 4,000 | - | -5.26% | - | - |
| 06/22 | 146 | 146 | 146 | 146 | 0% | 4,000 | - | -4.58% | - | - |
| 06/18 | 146 | 146 | 146 | 146 | +0.34% | 2,000 | - | -4.58% | - | - |
| 06/17 | 149 | 149 | 146 | 146 | -4.59% | 10,000 | - | -5.52% | - | - |
| 05/31 | 164 | 164 | 153 | 153 | -0.97% | 4,000 | - | -0.97% | - | - |
| 05/28 | 154 | 154 | 154 | 154 | +2.67% | 4,000 | - | 0% | - | - |
| 05/27 | 150 | 150 | 150 | 150 | 0% | 6,000 | - | -3.23% | - | - |
| 05/19 | 150 | 150 | 150 | 150 | 0% | 10,000 | - | -3.85% | - | - |
| 05/14 | 150 | 150 | 150 | 150 | -2.28% | 2,000 | - | -3.85% | - | - |
| 05/12 | 154 | 154 | 154 | 154 | -0.32% | 2,000 | - | -2.23% | - | - |
| 04/30 | 154 | 154 | 154 | 154 | 0% | 2,000 | - | -1.91% | - | - |
| 04/28 | 154 | 154 | 154 | 154 | -0.65% | 4,000 | - | -1.91% | - | - |
| 04/27 | 151 | 155 | 151 | 155 | +3.33% | 4,000 | - | -1.27% | - | - |
| 04/14 | 150 | 150 | 150 | 150 | -1.96% | 10,000 | - | -4.46% | - | - |
| 04/08 | 153 | 153 | 153 | 153 | +2% | 2,000 | - | -2.55% | - | - |
| 04/01 | 150 | 150 | 150 | 150 | 0% | 20,000 | - | -4.46% | - | - |
| 03/29 | 150 | 150 | 150 | 150 | -3.23% | 2,000 | - | -5.06% | - | - |
| 03/26 | 165 | 165 | 155 | 155 | -6.06% | 14,000 | - | -1.9% | - | - |
| 03/01 | 165 | 165 | 165 | 165 | +3.13% | 2,000 | - | +4.43% | - | - |
| 02/26 | 160 | 160 | 160 | 160 | +5.61% | 4,000 | - | +1.27% | - | - |
| 02/18 | 155 | 155 | 152 | 152 | -0.66% | 4,000 | - | -3.5% | - | - |
| 02/17 | 153 | 153 | 153 | 153 | -0.33% | 2,000 | - | -3.48% | - | - |
| 02/04 | 153 | 153 | 153 | 153 | -4.08% | 4,000 | - | -3.16% | - | - |
| 01/29 | 160 | 160 | 160 | 160 | +1.92% | 2,000 | - | +0.95% | - | - |
| 01/28 | 157 | 157 | 157 | 157 | +2.62% | 4,000 | - | -0.95% | - | - |
| 01/20 | 153 | 153 | 153 | 153 | -2.56% | 2,000 | - | -4.09% | - | - |
| 01/04 | 170 | 170 | 157 | 157 | -2.19% | 8,000 | - | -2.19% | - | - |
| 2009 |
| 12/28 | 158 | 160 | 158 | 160 | +4.92% | 6,000 | - | -0.62% | - | - |
| 12/25 | 153 | 153 | 153 | 153 | -3.17% | 2,000 | - | -5.86% | - | - |
| 12/24 | 158 | 158 | 158 | 158 | -9.48% | 2,000 | - | -3.37% | - | - |
| 12/17 | 174 | 174 | 174 | 174 | +2.35% | 2,000 | - | +6.75% | - | - |
| 12/16 | 170 | 170 | 170 | 170 | +6.25% | 8,000 | - | +4.29% | - | - |
| 12/15 | 160 | 160 | 160 | 160 | 0% | 2,000 | - | -1.84% | - | - |
| 12/08 | 160 | 160 | 160 | 160 | 0% | 12,000 | - | -2.44% | - | - |
| 11/30 | 160 | 160 | 160 | 160 | +3.23% | 2,000 | - | -2.44% | - | - |
| 11/27 | 155 | 155 | 155 | 155 | +2.65% | 2,000 | - | -6.06% | - | - |
| 11/26 | 151 | 151 | 151 | 151 | -5.33% | 4,000 | - | -9.04% | - | - |
| 11/09 | 160 | 160 | 160 | 160 | +4.93% | 6,000 | - | -4.49% | - | - |
| 11/06 | 152 | 152 | 152 | 152 | -6.17% | 2,000 | - | -8.98% | - | - |
| 10/29 | 162 | 162 | 162 | 162 | +1.25% | 2,000 | - | -3.57% | - | - |
| 10/28 | 158 | 160 | 158 | 160 | +3.23% | 4,000 | - | -4.76% | - | - |
| 10/27 | 155 | 155 | 155 | 155 | +0.98% | 4,000 | - | -7.74% | - | - |
| 10/23 | 154 | 154 | 154 | 154 | -1.29% | 6,000 | - | -9.17% | - | - |
| 10/19 | 153 | 156 | 153 | 156 | -1.27% | 4,000 | - | -7.99% | - | - |
| 10/16 | 158 | 158 | 158 | 158 | 0% | 4,000 | - | -6.8% | - | - |
| 10/13 | 158 | 158 | 158 | 158 | 0% | 4,000 | - | -7.35% | - | - |
| 10/01 | 158 | 158 | 158 | 158 | -1.56% | 2,000 | - | -7.35% | - | - |
| 09/28 | 168 | 168 | 160 | 160 | -1.54% | 6,000 | - | -5.88% | - | - |
| 09/25 | 163 | 163 | 163 | 163 | 0% | 2,000 | - | -3.85% | - | - |
| 09/24 | 175 | 175 | 163 | 163 | -10.96% | 16,000 | - | -3.85% | - | - |
| 08/31 | 183 | 183 | 183 | 183 | +1.39% | 2,000 | - | +7.99% | - | - |
