株価チャート
2010/09/16~2011/02/16
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2011 | 10/1, 株式併合 5→1 |
2011 |
02/16 | 1,100 | 1,150 | 1,100 | 1,100 | 0% | 50,740 | - | -8.49% | - | - |
02/15 | 1,100 | 1,150 | 1,100 | 1,100 | 0% | 40,810 | - | -9.09% | - | - |
02/14 | 1,150 | 1,200 | 1,100 | 1,100 | -8.33% | 193,310 | - | -9.39% | - | - |
02/10 | 1,200 | 1,200 | 1,150 | 1,200 | 0% | 15,920 | - | -1.48% | - | - |
02/09 | 1,200 | 1,250 | 1,150 | 1,200 | 0% | 31,400 | - | -1.48% | - | - |
02/08 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 13,590 | - | -1.48% | - | - |
02/07 | 1,200 | 1,250 | 1,150 | 1,250 | +4.17% | 33,150 | - | +2.63% | - | - |
02/04 | 1,200 | 1,200 | 1,150 | 1,200 | 0% | 13,060 | - | -1.32% | - | - |
02/03 | 1,250 | 1,250 | 1,150 | 1,200 | -4% | 37,970 | - | -1.32% | - | - |
02/02 | 1,200 | 1,250 | 1,150 | 1,250 | +8.7% | 54,300 | - | +2.46% | - | - |
02/01 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 15,210 | - | -5.58% | - | - |
01/31 | 1,200 | 1,250 | 1,150 | 1,150 | -4.17% | 74,340 | - | -5.74% | - | - |
01/28 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 24,340 | - | -1.8% | - | - |
01/27 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 10,650 | - | -1.8% | - | - |
01/26 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 9,650 | - | -1.96% | - | - |
01/25 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 35,520 | - | -2.28% | - | - |
01/24 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 30,960 | - | +1.46% | - | - |
01/21 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 63,700 | - | -2.6% | - | - |
01/20 | 1,250 | 1,300 | 1,200 | 1,200 | -4% | 27,840 | - | -2.76% | - | - |
01/19 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 21,580 | - | +1.3% | - | - |
01/18 | 1,250 | 1,300 | 1,250 | 1,250 | -3.85% | 65,000 | - | +1.3% | - | - |
01/17 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 31,830 | - | +5.35% | - | - |
01/14 | 1,250 | 1,300 | 1,200 | 1,200 | -4% | 66,740 | - | -2.6% | - | - |
01/13 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 41,180 | - | +1.46% | - | - |
01/12 | 1,300 | 1,350 | 1,250 | 1,250 | -3.85% | 243,130 | - | +1.79% | - | - |
01/11 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 75,150 | - | +5.86% | - | - |
01/07 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 34,660 | - | -2.28% | - | - |
01/06 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 41,360 | - | -2.44% | - | - |
01/05 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 29,500 | - | -2.76% | - | - |
01/04 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 47,900 | - | -2.6% | - | - |
2010 |
12/30 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 89,690 | - | -2.6% | - | - |
12/29 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 25,390 | - | -2.12% | - | - |
12/28 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 76,950 | - | -1.8% | - | - |
12/27 | 1,250 | 1,300 | 1,200 | 1,300 | +8.33% | 100,230 | - | +6.73% | - | - |
12/24 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 120,100 | - | -0.83% | - | - |
12/22 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 49,680 | - | -0.5% | - | - |
12/21 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 43,010 | - | 0% | - | - |
12/20 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 75,020 | - | +0.5% | - | - |
12/17 | 1,300 | 1,300 | 1,250 | 1,250 | -3.85% | 77,500 | - | +5.22% | - | - |
12/16 | 1,250 | 1,350 | 1,250 | 1,300 | 0% | 200,320 | - | +9.98% | - | - |
12/15 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 50,620 | - | +10.73% | - | - |
12/14 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 46,390 | - | +7.39% | - | - |
12/13 | 1,250 | 1,300 | 1,200 | 1,250 | +4.17% | 44,780 | - | +8.13% | - | - |
12/10 | 1,300 | 1,300 | 1,200 | 1,200 | -4% | 73,430 | - | +4.53% | - | - |
12/09 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 41,760 | - | +9.46% | - | - |
12/08 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 61,640 | - | +10.62% | - | - |
12/07 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 22,290 | - | +11.61% | - | - |
12/06 | 1,200 | 1,250 | 1,200 | 1,200 | +4.35% | 54,900 | - | +8.11% | - | - |
12/03 | 1,250 | 1,250 | 1,150 | 1,150 | -8% | 93,310 | - | +4.36% | - | - |
12/02 | 1,300 | 1,350 | 1,200 | 1,250 | -3.85% | 82,770 | - | +14.05% | - | - |
12/01 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 62,180 | - | +19.93% | - | - |
11/30 | 1,300 | 1,350 | 1,250 | 1,250 | -3.85% | 130,960 | - | +16.39% | - | - |
11/29 | 1,150 | 1,300 | 1,150 | 1,300 | +13.04% | 150,490 | - | +22.18% | - | - |
11/26 | 1,200 | 1,250 | 1,150 | 1,150 | -4.17% | 80,770 | - | +9.32% | - | - |
11/25 | 1,150 | 1,250 | 1,150 | 1,200 | +14.29% | 253,020 | - | +14.72% | - | - |
11/24 | 1,050 | 1,150 | 1,050 | 1,050 | -4.55% | 73,180 | - | +1.16% | - | - |
11/22 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 36,510 | - | +6.18% | - | - |
11/19 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 101,960 | - | +6.59% | - | - |
11/18 | 1,100 | 1,100 | 1,050 | 1,100 | 0% | 27,980 | - | +6.8% | - | - |
11/17 | 1,050 | 1,100 | 1,050 | 1,100 | +4.76% | 21,160 | - | +7% | - | - |
11/16 | 1,100 | 1,100 | 1,050 | 1,050 | 0% | 11,260 | - | +2.34% | - | - |
11/15 | 1,050 | 1,100 | 1,050 | 1,050 | 0% | 11,140 | - | +2.14% | - | - |
11/12 | 1,050 | 1,100 | 1,050 | 1,050 | -4.55% | 40,540 | - | +1.74% | - | - |
11/11 | 1,050 | 1,100 | 1,050 | 1,100 | 0% | 17,010 | - | +6.38% | - | - |
11/10 | 1,050 | 1,100 | 1,000 | 1,100 | +4.76% | 74,980 | - | +6.59% | - | - |
11/09 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 14,850 | - | +2.14% | - | - |
11/08 | 1,100 | 1,100 | 1,000 | 1,050 | 0% | 64,670 | - | +1.94% | - | - |
11/05 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 36,920 | - | +1.74% | - | - |
11/04 | 1,000 | 1,050 | 950 | 1,050 | +10.53% | 92,780 | - | +1.35% | - | - |
11/02 | 950 | 1,000 | 950 | 950 | -5% | 28,420 | - | -8.48% | - | - |
11/01 | 1,000 | 1,000 | 950 | 1,000 | 0% | 18,660 | - | -4.4% | - | - |
10/29 | 1,000 | 1,000 | 950 | 1,000 | 0% | 18,890 | - | -4.94% | - | - |
10/28 | 950 | 1,000 | 950 | 1,000 | 0% | 19,760 | - | -5.48% | - | - |
10/27 | 1,000 | 1,000 | 950 | 1,000 | +5.26% | 19,960 | - | -6.02% | - | - |
10/26 | 1,000 | 1,050 | 950 | 950 | -9.52% | 47,640 | - | -11.21% | - | - |
10/25 | 1,050 | 1,050 | 1,000 | 1,050 | +5% | 25,890 | - | -2.6% | - | - |
10/22 | 1,000 | 1,050 | 950 | 1,000 | 0% | 42,620 | - | -7.58% | - | - |
10/21 | 1,000 | 1,000 | 950 | 1,000 | 0% | 26,450 | - | -8.26% | - | - |
10/20 | 1,000 | 1,050 | 950 | 1,000 | 0% | 45,820 | - | -8.93% | - | - |
10/19 | 1,000 | 1,050 | 1,000 | 1,000 | 0% | 42,760 | - | -9.42% | - | - |
10/18 | 1,000 | 1,050 | 1,000 | 1,000 | 0% | 14,630 | - | -9.91% | - | - |
10/15 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 23,720 | - | -10.23% | - | - |
10/14 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 74,730 | - | -6.25% | - | - |
10/13 | 1,050 | 1,100 | 1,050 | 1,050 | 0% | 24,810 | - | -6.58% | - | - |
10/12 | 1,100 | 1,100 | 1,050 | 1,050 | -4.55% | 22,780 | - | -6.91% | - | - |
10/08 | 1,100 | 1,100 | 1,050 | 1,100 | -4.35% | 31,680 | - | -2.83% | - | - |
10/07 | 1,100 | 1,150 | 1,050 | 1,150 | +4.55% | 59,160 | - | +1.59% | - | - |
10/06 | 1,050 | 1,100 | 1,000 | 1,100 | +4.76% | 50,750 | - | -2.83% | - | - |
10/05 | 1,000 | 1,050 | 1,000 | 1,050 | +5% | 40,230 | - | -7.57% | - | - |
10/04 | 1,100 | 1,100 | 1,000 | 1,000 | -9.09% | 64,970 | - | -12.28% | - | - |
10/01 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 41,870 | - | -4.01% | - | - |
09/30 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 21,600 | - | -4.01% | - | - |
09/29 | 1,100 | 1,150 | 1,100 | 1,150 | +4.55% | 19,200 | - | +0.17% | - | - |
09/28 | 1,100 | 1,150 | 1,100 | 1,100 | -4.35% | 30,700 | - | -4.18% | - | - |
09/27 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 26,940 | - | 0% | - | - |
09/24 | 1,200 | 1,200 | 1,150 | 1,150 | 0% | 53,840 | - | -0.17% | - | - |
09/22 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 17,370 | - | -0.17% | - | - |
09/21 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 19,550 | - | -0.17% | - | - |
09/17 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 21,090 | - | -0.17% | - | - |
09/16 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 28,900 | - | -0.35% | - | - |