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 |
|---|
| 2011 |
| 03/31 | 94 | 97 | 93 | 94 | +1.08% | 20,000 | 23億1755万 | -18.97% | - | 0.35 |
| 03/30 | 95 | 97 | 93 | 93 | -6.06% | 24,000 | - | -19.83% | - | - |
| 03/29 | 87 | 102 | 87 | 99 | +10% | 82,000 | - | -13.91% | - | - |
| 03/28 | 109 | 109 | 82 | 90 | -14.29% | 267,000 | - | -21.74% | - | - |
| 03/25 | 106 | 110 | 105 | 105 | +1.94% | 71,000 | - | -7.89% | - | - |
| 03/24 | 115 | 116 | 103 | 103 | -11.21% | 124,000 | - | -8.85% | - | - |
| 03/23 | 121 | 122 | 110 | 116 | -2.52% | 185,000 | - | +3.57% | - | - |
| 03/22 | 117 | 122 | 110 | 119 | +29.35% | 415,000 | - | +8.18% | - | - |
| 03/18 | 80 | 100 | 77 | 92 | +22.67% | 318,000 | - | -14.81% | - | - |
| 03/17 | 73 | 77 | 69 | 75 | +1.35% | 136,000 | - | -30.56% | - | - |
| 03/16 | 75 | 78 | 69 | 74 | +8.82% | 359,000 | - | -31.48% | - | - |
| 03/15 | 76 | 78 | 55 | 68 | -32.67% | 765,000 | - | -37.04% | - | - |
| 03/14 | 101 | 103 | 101 | 101 | -33.11% | 183,000 | - | -7.34% | - | - |
| 03/11 | 155 | 161 | 150 | 151 | -2.58% | 44,000 | - | +39.81% | - | - |
| 03/10 | 166 | 166 | 151 | 155 | -8.82% | 132,000 | - | +47.62% | - | - |
| 03/09 | 171 | 186 | 165 | 170 | -0.58% | 166,000 | - | +66.67% | - | - |
| 03/08 | 191 | 200 | 170 | 171 | -10.47% | 849,000 | - | +74.49% | - | - |
| 03/07 | 135 | 191 | 135 | 191 | +35.46% | 455,000 | - | +103.19% | - | - |
| 03/04 | 147 | 156 | 138 | 141 | -0.7% | 291,000 | - | +58.43% | - | - |
| 03/03 | 127 | 142 | 125 | 142 | +10.94% | 202,000 | - | +65.12% | - | - |
| 03/02 | 125 | 134 | 120 | 128 | +10.34% | 413,000 | - | +54.22% | - | - |
| 03/01 | 110 | 119 | 106 | 116 | +4.5% | 193,000 | - | +45% | - | - |
| 02/28 | 111 | 127 | 107 | 111 | +3.74% | 574,000 | - | +42.31% | - | - |
| 02/25 | 104 | 118 | 100 | 107 | +8.08% | 444,000 | - | +40.79% | - | - |
| 02/24 | 86 | 100 | 84 | 99 | +15.12% | 377,000 | - | +33.78% | - | - |
| 02/23 | 75 | 91 | 75 | 86 | +14.67% | 352,000 | - | +17.81% | - | - |
| 02/22 | 76 | 76 | 75 | 75 | -2.6% | 22,000 | - | +4.17% | - | - |
| 02/21 | 77 | 77 | 75 | 77 | 0% | 46,000 | - | +6.94% | - | - |
| 02/18 | 78 | 78 | 74 | 77 | -1.28% | 57,000 | - | +6.94% | - | - |
| 02/17 | 77 | 78 | 77 | 78 | +2.63% | 25,000 | - | +9.86% | - | - |
| 02/16 | 75 | 76 | 73 | 76 | +2.7% | 35,000 | - | +7.04% | - | - |
| 02/15 | 74 | 75 | 74 | 74 | -1.33% | 48,000 | - | +5.71% | - | - |
| 02/14 | 75 | 78 | 74 | 75 | 0% | 151,000 | - | +7.14% | - | - |
| 02/10 | 77 | 80 | 74 | 75 | -6.25% | 164,000 | - | +8.7% | - | - |
| 02/09 | 86 | 86 | 76 | 80 | -5.88% | 239,000 | - | +15.94% | - | - |
| 02/08 | 81 | 85 | 80 | 85 | +3.66% | 181,000 | - | +23.19% | - | - |
| 02/07 | 80 | 82 | 79 | 82 | +5.13% | 129,000 | - | +20.59% | - | - |
| 02/04 | 74 | 80 | 74 | 78 | +5.41% | 256,000 | - | +16.42% | - | - |
| 02/03 | 74 | 76 | 72 | 74 | -1.33% | 210,000 | - | +12.12% | - | - |
| 02/02 | 70 | 76 | 70 | 75 | +5.63% | 202,000 | - | +13.64% | - | - |
| 02/01 | 67 | 72 | 67 | 71 | +4.41% | 67,000 | - | +7.58% | - | - |
| 01/31 | 66 | 71 | 65 | 68 | +4.62% | 74,000 | - | +4.62% | - | - |
| 01/28 | 65 | 65 | 65 | 65 | -1.52% | 23,000 | - | 0% | - | - |
| 01/27 | 65 | 66 | 65 | 66 | +1.54% | 16,000 | - | +1.54% | - | - |
| 01/26 | 65 | 66 | 65 | 65 | 0% | 25,000 | - | 0% | - | - |
| 01/25 | 65 | 66 | 64 | 65 | 0% | 20,000 | - | 0% | - | - |
| 01/24 | 64 | 65 | 64 | 65 | +1.56% | 32,000 | - | 0% | - | - |
| 01/21 | 65 | 66 | 64 | 64 | -3.03% | 20,000 | - | -1.54% | - | - |
| 01/20 | 66 | 66 | 65 | 66 | -1.49% | 22,000 | - | +1.54% | - | - |
| 01/19 | 66 | 67 | 66 | 67 | 0% | 13,000 | - | +4.69% | - | - |
| 01/18 | 67 | 67 | 65 | 67 | 0% | 21,000 | - | +4.69% | - | - |
| 01/17 | 66 | 67 | 66 | 67 | +3.08% | 4,000 | - | +4.69% | - | - |
| 01/14 | 65 | 65 | 64 | 65 | -1.52% | 16,000 | - | +3.17% | - | - |
| 01/13 | 65 | 66 | 64 | 66 | 0% | 30,000 | - | +4.76% | - | - |
| 01/12 | 65 | 67 | 65 | 66 | +1.54% | 29,000 | - | +4.76% | - | - |
| 01/11 | 64 | 66 | 64 | 65 | 0% | 25,000 | - | +3.17% | - | - |
| 01/07 | 66 | 66 | 65 | 65 | 0% | 8,000 | - | +4.84% | - | - |
| 01/06 | 65 | 66 | 65 | 65 | -1.52% | 9,000 | - | +4.84% | - | - |
| 01/05 | 66 | 66 | 65 | 66 | 0% | 12,000 | - | +6.45% | - | - |
| 01/04 | 66 | 67 | 65 | 66 | +1.54% | 15,000 | - | +8.2% | - | - |
| 2010 |
| 12/30 | 64 | 65 | 64 | 65 | +1.56% | 5,000 | - | +6.56% | - | - |
| 12/29 | 64 | 64 | 64 | 64 | 0% | 8,000 | - | +4.92% | - | - |
| 12/28 | 64 | 64 | 64 | 64 | 0% | 15,000 | - | +6.67% | - | - |
| 12/27 | 65 | 65 | 64 | 64 | 0% | 19,000 | - | +6.67% | - | - |
| 12/24 | 65 | 65 | 63 | 64 | -1.54% | 36,000 | - | +6.67% | - | - |
| 12/22 | 65 | 65 | 62 | 65 | 0% | 60,000 | - | +8.33% | - | - |
| 12/21 | 65 | 66 | 65 | 65 | 0% | 60,000 | - | +10.17% | - | - |
| 12/20 | 65 | 67 | 63 | 65 | 0% | 60,000 | - | +10.17% | - | - |
| 12/17 | 63 | 65 | 60 | 65 | +4.84% | 23,000 | - | +10.17% | - | - |
| 12/16 | 60 | 63 | 60 | 62 | +3.33% | 35,000 | - | +6.9% | - | - |
| 12/15 | 61 | 61 | 60 | 60 | -1.64% | 29,000 | - | +3.45% | - | - |
| 12/14 | 59 | 61 | 59 | 61 | +3.39% | 7,000 | - | +5.17% | - | - |
| 12/13 | 60 | 60 | 59 | 59 | -1.67% | 18,000 | - | +1.72% | - | - |
| 12/10 | 59 | 60 | 58 | 60 | 0% | 17,000 | - | +3.45% | - | - |
| 12/09 | 57 | 60 | 57 | 60 | +3.45% | 36,000 | - | +3.45% | - | - |
| 12/08 | 58 | 59 | 57 | 58 | 0% | 12,000 | - | 0% | - | - |
| 12/07 | 59 | 59 | 58 | 58 | 0% | 20,000 | - | 0% | - | - |
| 12/06 | 60 | 60 | 58 | 58 | -3.33% | 15,000 | - | 0% | - | - |
| 12/03 | 60 | 60 | 59 | 60 | +1.69% | 5,000 | - | +5.26% | - | - |
| 12/02 | 60 | 60 | 59 | 59 | +3.51% | 14,000 | - | +3.51% | - | - |
| 12/01 | 58 | 58 | 57 | 57 | -1.72% | 16,000 | - | 0% | - | - |
| 11/30 | 56 | 58 | 56 | 58 | +1.75% | 6,000 | - | +1.75% | - | - |
| 11/29 | 58 | 59 | 57 | 57 | 0% | 3,000 | - | 0% | - | - |
| 11/26 | 57 | 58 | 57 | 57 | 0% | 32,000 | - | 0% | - | - |
| 11/25 | 57 | 58 | 57 | 57 | -1.72% | 8,000 | - | 0% | - | - |
| 11/24 | 56 | 58 | 56 | 58 | 0% | 2,000 | - | +1.75% | - | - |
| 11/22 | 56 | 58 | 56 | 58 | +1.75% | 2,000 | - | +1.75% | - | - |
| 11/19 | 57 | 58 | 56 | 57 | 0% | 11,000 | - | 0% | - | - |
| 11/18 | 57 | 57 | 56 | 57 | 0% | 13,000 | - | 0% | - | - |
| 11/17 | 56 | 57 | 56 | 57 | +1.79% | 35,000 | - | 0% | - | - |
| 11/16 | 58 | 58 | 54 | 56 | -1.75% | 65,000 | - | -1.75% | - | - |
| 11/15 | 61 | 61 | 56 | 57 | -6.56% | 69,000 | - | 0% | - | - |
| 11/12 | 60 | 63 | 60 | 61 | +3.39% | 102,000 | - | +7.02% | - | - |
| 11/11 | 60 | 60 | 59 | 59 | -1.67% | 3,000 | - | +3.51% | - | - |
| 11/10 | 58 | 60 | 58 | 60 | +1.69% | 16,000 | - | +5.26% | - | - |
| 11/09 | 59 | 60 | 57 | 59 | +1.72% | 8,000 | - | +3.51% | - | - |
| 11/08 | 58 | 58 | 57 | 58 | 0% | 9,000 | - | +1.75% | - | - |
| 11/05 | 58 | 58 | 58 | 58 | +1.75% | 10,000 | - | +1.75% | - | - |
| 11/04 | 56 | 57 | 56 | 57 | +3.64% | 6,000 | - | 0% | - | - |
| 11/02 | 55 | 55 | 55 | 55 | +1.85% | 6,000 | - | -3.51% | - | - |
