株価チャート
2010/09/02～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 725 | 725 | 715 | 720 | -4% | 800 | 16億2720万 | +6.19% | 4.92 | 0.25 |
| 03/30 | 750 | 750 | 750 | 750 | +1.35% | 200 | - | +11.11% | - | - |
| 03/29 | 740 | 740 | 740 | 740 | -4.52% | 1,000 | - | +10.28% | - | - |
| 03/28 | 800 | 840 | 775 | 775 | +5.44% | 4,000 | - | +16.02% | - | - |
| 03/25 | 805 | 840 | 735 | 735 | -2% | 2,800 | - | +10.86% | - | - |
| 03/24 | 750 | 795 | 750 | 750 | -0.66% | 3,600 | - | +13.64% | - | - |
| 03/23 | 815 | 815 | 750 | 755 | +2.03% | 4,400 | - | +15.09% | - | - |
| 03/22 | 675 | 740 | 675 | 740 | +15.63% | 1,600 | - | +13.67% | - | - |
| 03/18 | 690 | 690 | 640 | 640 | +3.23% | 1,400 | - | -1.23% | - | - |
| 03/17 | 620 | 620 | 610 | 620 | +5.98% | 1,000 | - | -4.47% | - | - |
| 03/16 | 625 | 625 | 585 | 585 | -3.31% | 1,400 | - | -10% | - | - |
| 03/15 | 675 | 675 | 605 | 605 | -13.57% | 2,800 | - | -7.49% | - | - |
| 03/14 | 725 | 735 | 675 | 700 | +7.69% | 9,800 | - | +6.71% | - | - |
| 03/11 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.76% | - | - |
| 03/10 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.76% | - | - |
| 03/04 | 650 | 650 | 650 | 650 | 0% | 600 | - | -0.76% | - | - |
| 03/03 | 650 | 650 | 650 | 650 | 0% | 200 | - | -0.61% | - | - |
| 03/02 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.46% | - | - |
| 03/01 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.31% | - | - |
| 02/28 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | -0.31% | - | - |
| 02/25 | 645 | 650 | 645 | 650 | 0% | 600 | - | -0.15% | - | - |
| 02/24 | 650 | 650 | 650 | 650 | +0.78% | 200 | - | -0.15% | - | - |
| 02/23 | 645 | 645 | 645 | 645 | -3.01% | 200 | - | -0.77% | - | - |
| 02/22 | 665 | 665 | 665 | 665 | 0% | 1,200 | - | +2.31% | - | - |
| 02/21 | 655 | 665 | 655 | 665 | +3.1% | 800 | - | +2.47% | - | - |
| 02/18 | 670 | 670 | 640 | 645 | -1.53% | 3,200 | - | -0.15% | - | - |
| 02/16 | 655 | 655 | 655 | 655 | -2.24% | 200 | - | +1.55% | - | - |
| 02/15 | 650 | 670 | 650 | 670 | +3.08% | 1,800 | - | +4.04% | - | - |
| 02/14 | 670 | 670 | 650 | 650 | 0% | 800 | - | +1.25% | - | - |
| 02/10 | 655 | 655 | 650 | 650 | 0% | 400 | - | +1.4% | - | - |
| 02/08 | 650 | 650 | 650 | 650 | 0% | 400 | - | +1.56% | - | - |
| 02/07 | 665 | 665 | 650 | 650 | -1.52% | 1,200 | - | +1.72% | - | - |
| 02/04 | 660 | 660 | 660 | 660 | -0.75% | 1,000 | - | +3.45% | - | - |
| 02/02 | 665 | 665 | 665 | 665 | +3.91% | 400 | - | +4.56% | - | - |
| 01/31 | 660 | 660 | 640 | 640 | -5.19% | 400 | - | +0.95% | - | - |
| 01/28 | 665 | 675 | 665 | 675 | 0% | 1,000 | - | +6.64% | - | - |
| 01/27 | 650 | 675 | 650 | 675 | +1.5% | 600 | - | +6.97% | - | - |
| 01/26 | 665 | 665 | 665 | 665 | +2.31% | 400 | - | +5.72% | - | - |
| 01/25 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | +3.5% | - | - |
| 01/24 | 650 | 650 | 650 | 650 | +5.69% | 1,400 | - | +3.67% | - | - |
| 01/21 | 625 | 625 | 600 | 615 | -3.91% | 3,800 | - | -1.76% | - | - |
| 01/19 | 640 | 640 | 640 | 640 | +2.4% | 200 | - | +2.24% | - | - |
| 01/18 | 645 | 645 | 625 | 625 | -2.34% | 1,000 | - | -0.16% | - | - |
| 01/17 | 640 | 640 | 640 | 640 | 0% | 800 | - | +2.24% | - | - |
| 01/13 | 640 | 640 | 640 | 640 | -0.78% | 200 | - | +2.4% | - | - |
| 01/12 | 645 | 645 | 645 | 645 | +2.38% | 400 | - | +3.2% | - | - |
| 01/11 | 630 | 630 | 630 | 630 | 0% | 400 | - | +1.12% | - | - |
| 01/07 | 630 | 630 | 630 | 630 | -0.79% | 200 | - | +1.29% | - | - |
| 01/06 | 635 | 635 | 635 | 635 | +4.96% | 400 | - | +2.25% | - | - |
| 01/05 | 645 | 645 | 605 | 605 | -2.42% | 1,600 | - | -2.42% | - | - |
| 2010 |
| 12/24 | 620 | 620 | 620 | 620 | -1.59% | 200 | - | 0% | - | - |
| 12/22 | 625 | 630 | 625 | 630 | +0.8% | 3,200 | - | +1.61% | - | - |
| 12/21 | 625 | 625 | 625 | 625 | 0% | 400 | - | +0.81% | - | - |
| 12/20 | 640 | 640 | 625 | 625 | +0.81% | 1,000 | - | +0.81% | - | - |
| 12/17 | 620 | 620 | 620 | 620 | 0% | 200 | - | 0% | - | - |
| 12/16 | 620 | 620 | 620 | 620 | 0% | 1,000 | - | +0.16% | - | - |
| 12/15 | 615 | 645 | 615 | 620 | +0.81% | 2,000 | - | +0.16% | - | - |
| 12/14 | 615 | 615 | 615 | 615 | -0.81% | 200 | - | -0.65% | - | - |
| 12/13 | 650 | 650 | 620 | 620 | 0% | 2,600 | - | 0% | - | - |
| 12/10 | 620 | 620 | 620 | 620 | -0.8% | 200 | - | 0% | - | - |
| 12/08 | 615 | 625 | 615 | 625 | 0% | 1,200 | - | +0.81% | - | - |
| 12/02 | 625 | 625 | 625 | 625 | 0% | 1,200 | - | +0.81% | - | - |
| 12/01 | 625 | 625 | 625 | 625 | 0% | 200 | - | +0.97% | - | - |
| 11/25 | 620 | 625 | 620 | 625 | 0% | 400 | - | +0.97% | - | - |
| 11/24 | 625 | 625 | 625 | 625 | 0% | 200 | - | +0.97% | - | - |
| 11/22 | 625 | 625 | 625 | 625 | 0% | 1,200 | - | +0.64% | - | - |
| 11/18 | 625 | 625 | 625 | 625 | 0% | 800 | - | +0.48% | - | - |
| 11/15 | 625 | 625 | 625 | 625 | 0% | 3,800 | - | +0.32% | - | - |
| 11/11 | 650 | 650 | 625 | 625 | -2.34% | 1,000 | - | +0.32% | - | - |
| 11/10 | 640 | 640 | 640 | 640 | +6.67% | 1,000 | - | +2.73% | - | - |
| 11/02 | 600 | 600 | 600 | 600 | -0.83% | 400 | - | -3.54% | - | - |
| 11/01 | 605 | 605 | 605 | 605 | +0.83% | 200 | - | -3.04% | - | - |
| 10/29 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -4.15% | - | - |
| 10/28 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | - | -4.46% | - | - |
| 10/27 | 610 | 610 | 610 | 610 | -3.17% | 200 | - | -3.17% | - | - |
| 10/26 | 630 | 630 | 630 | 630 | 0% | 200 | - | -0.47% | - | - |
| 10/22 | 625 | 630 | 625 | 630 | +0.8% | 1,200 | - | -0.63% | - | - |
| 10/21 | 615 | 625 | 615 | 625 | +2.46% | 600 | - | -1.26% | - | - |
| 10/20 | 610 | 610 | 610 | 610 | 0% | 200 | - | -3.79% | - | - |
| 10/19 | 630 | 630 | 610 | 610 | -0.81% | 1,600 | - | -3.94% | - | - |
| 10/13 | 620 | 620 | 615 | 615 | 0% | 400 | - | -3.15% | - | - |
| 10/12 | 620 | 620 | 615 | 615 | -3.91% | 1,200 | - | -3.45% | - | - |
| 10/08 | 625 | 640 | 625 | 640 | +3.23% | 400 | - | +0.31% | - | - |
| 10/07 | 620 | 620 | 620 | 620 | 0% | 200 | - | -2.82% | - | - |
| 10/04 | 620 | 620 | 620 | 620 | -0.8% | 400 | - | -3.13% | - | - |
| 10/01 | 625 | 625 | 625 | 625 | +1.63% | 200 | - | -2.5% | - | - |
| 09/30 | 610 | 615 | 610 | 615 | -0.81% | 1,400 | - | -4.21% | - | - |
| 09/28 | 615 | 620 | 615 | 620 | -0.8% | 400 | - | -3.58% | - | - |
| 09/27 | 625 | 625 | 625 | 625 | -6.02% | 1,000 | - | -2.95% | - | - |
| 09/24 | 665 | 665 | 665 | 665 | 0% | 400 | - | +2.94% | - | - |
| 09/22 | 665 | 665 | 665 | 665 | +3.1% | 1,200 | - | +2.94% | - | - |
| 09/21 | 645 | 645 | 645 | 645 | +4.03% | 1,000 | - | -0.31% | - | - |
| 09/17 | 625 | 625 | 620 | 620 | +0.81% | 1,000 | - | -4.47% | - | - |
| 09/16 | 605 | 615 | 605 | 615 | -2.38% | 1,400 | - | -5.53% | - | - |
| 09/15 | 630 | 630 | 630 | 630 | -2.33% | 800 | - | -3.82% | - | - |
| 09/13 | 650 | 650 | 645 | 645 | -2.27% | 800 | - | -1.98% | - | - |
| 09/10 | 655 | 660 | 655 | 660 | +2.33% | 400 | - | 0% | - | - |
| 09/08 | 645 | 645 | 645 | 645 | +0.78% | 200 | - | -2.42% | - | - |
| 09/03 | 640 | 640 | 640 | 640 | -7.25% | 200 | - | -3.47% | - | - |
| 09/02 | 690 | 690 | 690 | 690 | +6.15% | 600 | - | +4.07% | - | - |
