株価チャート
2010/08/06～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,490 | 1,490 | 1,460 | 1,460 | -1.35% | 800 | 11億4610万 | +11.79% | - | 0.71 |
| 03/30 | 1,460 | 1,510 | 1,400 | 1,480 | +1.37% | 2,600 | - | +14.64% | - | - |
| 03/29 | 1,400 | 1,460 | 1,390 | 1,460 | -1.35% | 3,700 | - | +14.51% | - | - |
| 03/28 | 1,510 | 1,510 | 1,450 | 1,480 | -4.52% | 2,500 | - | +17.46% | - | - |
| 03/25 | 1,690 | 1,690 | 1,510 | 1,550 | -11.43% | 9,300 | - | +24.6% | - | - |
| 03/24 | 1,850 | 1,880 | 1,640 | 1,750 | -3.31% | 11,300 | - | +42.97% | - | - |
| 03/23 | 1,610 | 1,890 | 1,610 | 1,810 | +7.1% | 16,600 | - | +51.09% | - | - |
| 03/22 | 1,600 | 1,700 | 1,510 | 1,690 | +25.19% | 17,100 | - | +44.69% | - | - |
| 03/18 | 1,290 | 1,380 | 1,200 | 1,350 | +12.5% | 2,600 | - | +17.8% | - | - |
| 03/17 | 1,330 | 1,330 | 1,150 | 1,200 | -7.69% | 3,500 | - | +5.54% | - | - |
| 03/16 | 1,120 | 1,400 | 1,100 | 1,300 | -5.11% | 4,000 | - | +14.54% | - | - |
| 03/15 | 1,710 | 1,710 | 1,110 | 1,370 | -14.91% | 18,100 | - | +21.35% | - | - |
| 03/14 | 1,610 | 1,610 | 1,560 | 1,610 | +45.05% | 21,200 | - | +44.01% | - | - |
| 03/11 | 1,060 | 1,110 | 1,060 | 1,110 | 0% | 700 | - | +1.09% | - | - |
| 03/04 | 1,110 | 1,110 | 1,110 | 1,110 | +1.83% | 500 | - | +1.19% | - | - |
| 03/02 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 100 | - | -0.64% | - | - |
| 03/01 | 1,060 | 1,080 | 1,060 | 1,060 | -3.64% | 400 | - | -3.37% | - | - |
| 02/28 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 600 | - | 0% | - | - |
| 02/25 | 1,050 | 1,080 | 1,050 | 1,080 | 0% | 400 | - | -1.91% | - | - |
| 02/24 | 1,080 | 1,080 | 1,060 | 1,080 | -0.92% | 400 | - | -2% | - | - |
| 02/23 | 1,090 | 1,090 | 1,090 | 1,090 | -3.54% | 100 | - | -1.36% | - | - |
| 02/21 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | +2.36% | - | - |
| 02/18 | 1,120 | 1,130 | 1,120 | 1,130 | +1.8% | 700 | - | +2.36% | - | - |
| 02/17 | 1,080 | 1,110 | 1,080 | 1,110 | +5.71% | 200 | - | +0.45% | - | - |
| 02/15 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 600 | - | -4.89% | - | - |
| 02/14 | 1,070 | 1,080 | 1,070 | 1,080 | 0% | 600 | - | -2.35% | - | - |
| 02/09 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 100 | - | -2.53% | - | - |
| 02/08 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 300 | - | -1.8% | - | - |
| 02/07 | 1,100 | 1,100 | 1,080 | 1,080 | +1.89% | 300 | - | -2.7% | - | - |
| 02/04 | 1,070 | 1,070 | 1,060 | 1,060 | -1.85% | 300 | - | -4.5% | - | - |
| 02/03 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 600 | - | -2.7% | - | - |
| 02/02 | 1,050 | 1,080 | 1,050 | 1,060 | -7.02% | 2,000 | - | -4.33% | - | - |
| 02/01 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 400 | - | +2.89% | - | - |
| 01/31 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 600 | - | +3.26% | - | - |
| 01/28 | 1,120 | 1,150 | 1,120 | 1,150 | +0.88% | 900 | - | +4.55% | - | - |
| 01/27 | 1,140 | 1,140 | 1,140 | 1,140 | +2.7% | 300 | - | +3.64% | - | - |
| 01/26 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 300 | - | +1.37% | - | - |
| 01/25 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 300 | - | +0.73% | - | - |
| 01/24 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | - | +0.18% | - | - |
| 01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +1.29% | - | - |
| 01/19 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 200 | - | +1.57% | - | - |
| 01/18 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 500 | - | +4.73% | - | - |
| 01/13 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 300 | - | +5.21% | - | - |
| 01/12 | 1,120 | 1,120 | 1,110 | 1,110 | -2.63% | 200 | - | +3.74% | - | - |
| 01/04 | 1,210 | 1,210 | 1,140 | 1,140 | +5.56% | 700 | - | +6.64% | - | - |
| 2010 |
| 12/30 | 1,130 | 1,130 | 1,060 | 1,080 | -4.42% | 700 | - | +1.31% | - | - |
| 12/29 | 1,090 | 1,130 | 1,090 | 1,130 | -0.88% | 200 | - | +6% | - | - |
| 12/22 | 1,140 | 1,140 | 1,140 | 1,140 | +5.56% | 100 | - | +7.24% | - | - |
| 12/21 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 100 | - | +1.89% | - | - |
| 12/20 | 1,100 | 1,100 | 1,100 | 1,100 | -3.51% | 100 | - | +4.07% | - | - |
| 12/17 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,000 | - | +8.26% | - | - |
| 12/16 | 1,100 | 1,140 | 1,100 | 1,140 | +5.56% | 200 | - | +8.78% | - | - |
| 12/15 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 400 | - | +3.55% | - | - |
| 12/14 | 1,070 | 1,080 | 1,070 | 1,080 | +2.86% | 300 | - | +3.85% | - | - |
| 12/10 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | +1.16% | - | - |
| 12/09 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | +1.16% | - | - |
| 12/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | - | +1.16% | - | - |
| 12/07 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +0.29% | - | - |
| 12/06 | 1,040 | 1,040 | 1,040 | 1,040 | -8.77% | 100 | - | +0.48% | - | - |
| 12/02 | 1,140 | 1,140 | 1,140 | 1,140 | +10.68% | 500 | - | +10.04% | - | - |
| 11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | - | -0.19% | - | - |
| 11/29 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 100 | - | -0.68% | - | - |
| 11/25 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -3.85% | - | - |
| 11/18 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 500 | - | -1.34% | - | - |
| 11/17 | 1,040 | 1,040 | 1,030 | 1,030 | +3% | 200 | - | -1.34% | - | - |
| 11/15 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 300 | - | -4.31% | - | - |
| 11/11 | 1,010 | 1,010 | 1,010 | 1,010 | -1.94% | 100 | - | -3.72% | - | - |
| 11/10 | 1,020 | 1,030 | 1,000 | 1,030 | -4.63% | 800 | - | -2.18% | - | - |
| 11/01 | 1,150 | 1,150 | 1,080 | 1,080 | 0% | 600 | - | +2.47% | - | - |
| 10/29 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 500 | - | +2.47% | - | - |
| 10/28 | 1,080 | 1,080 | 1,080 | 1,080 | +2.86% | 100 | - | +2.56% | - | - |
| 10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -0.19% | - | - |
| 10/19 | 1,050 | 1,050 | 1,050 | 1,050 | +3.96% | 100 | - | -0.19% | - | - |
| 10/18 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -4.17% | - | - |
| 10/15 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | -4.17% | - | - |
| 10/12 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | -4.27% | - | - |
| 10/08 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 300 | - | -4.36% | - | - |
| 10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -3.68% | - | - |
| 10/05 | 1,020 | 1,020 | 1,020 | 1,020 | -2.86% | 100 | - | -3.95% | - | - |
| 10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | - | -1.32% | - | - |
| 10/01 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 500 | - | -1.22% | - | - |
| 09/30 | 1,030 | 1,030 | 1,020 | 1,020 | +2% | 400 | - | -3.95% | - | - |
| 09/29 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 300 | - | -6.1% | - | - |
| 09/28 | 1,060 | 1,060 | 1,000 | 1,050 | 0% | 1,500 | - | -1.69% | - | - |
| 09/27 | 1,100 | 1,100 | 1,050 | 1,050 | -8.7% | 600 | - | -1.69% | - | - |
| 09/21 | 1,050 | 1,150 | 1,050 | 1,150 | +4.55% | 200 | - | +7.78% | - | - |
| 09/17 | 1,130 | 1,130 | 1,100 | 1,100 | 0% | 600 | - | +3.58% | - | - |
| 09/16 | 1,110 | 1,110 | 1,100 | 1,100 | +4.76% | 200 | - | +3.58% | - | - |
| 09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -0.94% | - | - |
| 09/06 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 100 | - | -1.04% | - | - |
| 09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | - | +3.77% | - | - |
| 09/01 | 1,100 | 1,100 | 1,100 | 1,100 | +2.8% | 500 | - | +4.17% | - | - |
| 08/31 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 600 | - | +1.71% | - | - |
| 08/27 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 300 | - | +1.9% | - | - |
| 08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | +0.19% | - | - |
| 08/18 | 1,100 | 1,100 | 1,050 | 1,050 | -1.87% | 500 | - | +0.19% | - | - |
| 08/17 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 200 | - | +2.2% | - | - |
| 08/12 | 1,080 | 1,080 | 1,080 | 1,080 | +5.88% | 100 | - | +3.45% | - | - |
| 08/11 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | - | -1.83% | - | - |
| 08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | -0.77% | - | - |
