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 |
---|
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 1,320 | 1,350 | 1,250 | 1,300 | 0% | 506,900 | 168億5437万 | +63.52% | - | 1.23 |
03/30 | 1,450 | 1,470 | 1,280 | 1,300 | -4.41% | 1,230,500 | - | +70.83% | - | - |
03/29 | 1,240 | 1,410 | 1,230 | 1,360 | +14.29% | 2,323,900 | - | +87.07% | - | - |
03/28 | 1,360 | 1,390 | 1,180 | 1,190 | -19.05% | 1,932,400 | - | +72.21% | - | - |
03/25 | 1,640 | 1,790 | 1,410 | 1,470 | -12.5% | 4,261,800 | - | +122.05% | - | - |
03/24 | 1,320 | 1,680 | 1,320 | 1,680 | +42.37% | 8,390,600 | - | +170.53% | - | - |
03/23 | 970 | 1,300 | 960 | 1,180 | +18% | 5,643,100 | - | +106.29% | - | - |
03/22 | 770 | 1,000 | 730 | 1,000 | +42.86% | 887,800 | - | +83.82% | - | - |
03/18 | 710 | 740 | 690 | 700 | 0% | 198,200 | - | +34.1% | - | - |
03/17 | 600 | 750 | 590 | 700 | 0% | 282,600 | - | +36.45% | - | - |
03/16 | 750 | 780 | 640 | 700 | 0% | 230,100 | - | +38.89% | - | - |
03/15 | 850 | 910 | 510 | 700 | -12.5% | 1,702,200 | - | +41.41% | - | - |
03/14 | 800 | 800 | 800 | 800 | +60% | 206,400 | - | +64.61% | - | - |
03/11 | 470 | 500 | 460 | 500 | +4.17% | 136,600 | - | +5.93% | - | - |
03/10 | 490 | 490 | 470 | 480 | -4% | 107,500 | - | +1.91% | - | - |
03/09 | 500 | 510 | 490 | 500 | +2.04% | 87,800 | - | +6.16% | - | - |
03/08 | 510 | 520 | 490 | 490 | 0% | 135,900 | - | +4.7% | - | - |
03/07 | 520 | 540 | 480 | 490 | -2% | 349,400 | - | +5.15% | - | - |
03/04 | 480 | 510 | 480 | 500 | +6.38% | 271,400 | - | +7.53% | - | - |
03/03 | 470 | 480 | 470 | 470 | 0% | 28,100 | - | +1.51% | - | - |
03/02 | 480 | 480 | 470 | 470 | -2.08% | 18,700 | - | +1.51% | - | - |
03/01 | 490 | 500 | 470 | 480 | 0% | 98,800 | - | +3.67% | - | - |
02/28 | 470 | 490 | 460 | 480 | +2.13% | 40,900 | - | +3.9% | - | - |
02/25 | 460 | 470 | 460 | 470 | +2.17% | 40,400 | - | +1.95% | - | - |
02/24 | 450 | 500 | 450 | 460 | +2.22% | 273,500 | - | -0.22% | - | - |
02/23 | 450 | 460 | 450 | 450 | 0% | 48,800 | - | -2.6% | - | - |
02/22 | 460 | 460 | 450 | 450 | -2.17% | 46,700 | - | -2.81% | - | - |
02/21 | 460 | 470 | 450 | 460 | 0% | 34,300 | - | -0.86% | - | - |
02/18 | 460 | 460 | 450 | 460 | 0% | 26,600 | - | -1.08% | - | - |
02/17 | 460 | 470 | 460 | 460 | 0% | 20,500 | - | -1.29% | - | - |
02/16 | 460 | 460 | 450 | 460 | 0% | 35,700 | - | -1.29% | - | - |
02/15 | 460 | 470 | 450 | 460 | 0% | 47,700 | - | -1.29% | - | - |
02/14 | 470 | 470 | 460 | 460 | -4.17% | 73,800 | - | -1.29% | - | - |
02/10 | 470 | 480 | 460 | 480 | +2.13% | 30,600 | - | +2.78% | - | - |
02/09 | 470 | 470 | 460 | 470 | 0% | 12,600 | - | +0.86% | - | - |
02/08 | 470 | 480 | 470 | 470 | -2.08% | 28,200 | - | +0.86% | - | - |
02/07 | 470 | 480 | 460 | 480 | +4.35% | 68,300 | - | +3% | - | - |
02/04 | 460 | 470 | 460 | 460 | -2.13% | 10,800 | - | -1.08% | - | - |
02/03 | 460 | 470 | 460 | 470 | 0% | 20,600 | - | +1.08% | - | - |
02/02 | 440 | 470 | 440 | 470 | +6.82% | 62,100 | - | +1.29% | - | - |
02/01 | 440 | 450 | 440 | 440 | 0% | 31,100 | - | -5.17% | - | - |
01/31 | 450 | 450 | 440 | 440 | -2.22% | 65,000 | - | -5.17% | - | - |
01/28 | 460 | 460 | 450 | 450 | -2.17% | 25,800 | - | -3.02% | - | - |
01/27 | 470 | 470 | 450 | 460 | -2.13% | 35,900 | - | -0.86% | - | - |
01/26 | 460 | 470 | 450 | 470 | +2.17% | 27,200 | - | +1.08% | - | - |
01/25 | 460 | 470 | 450 | 460 | 0% | 82,200 | - | -1.08% | - | - |
01/24 | 460 | 460 | 450 | 460 | 0% | 39,600 | - | -1.29% | - | - |
01/21 | 470 | 470 | 450 | 460 | -2.13% | 63,900 | - | -1.29% | - | - |
01/20 | 470 | 480 | 470 | 470 | -2.08% | 85,700 | - | +0.86% | - | - |
01/19 | 470 | 480 | 460 | 480 | +2.13% | 57,300 | - | +3% | - | - |
01/18 | 480 | 480 | 470 | 470 | -2.08% | 11,100 | - | +1.08% | - | - |
01/17 | 480 | 480 | 470 | 480 | 0% | 19,900 | - | +3% | - | - |
01/14 | 480 | 480 | 470 | 480 | 0% | 55,200 | - | +3.23% | - | - |
01/13 | 470 | 490 | 470 | 480 | +2.13% | 64,200 | - | +3.45% | - | - |
01/12 | 470 | 490 | 460 | 470 | +2.17% | 171,300 | - | +1.51% | - | - |
01/11 | 470 | 470 | 450 | 460 | 0% | 48,100 | - | -0.43% | - | - |
01/07 | 480 | 480 | 460 | 460 | -4.17% | 76,800 | - | 0% | - | - |
01/06 | 470 | 480 | 470 | 480 | +2.13% | 24,200 | - | +4.58% | - | - |
01/05 | 470 | 480 | 460 | 470 | 0% | 67,800 | - | +2.62% | - | - |
01/04 | 460 | 470 | 460 | 470 | +4.44% | 58,000 | - | +2.84% | - | - |
2010 |
12/30 | 460 | 460 | 440 | 450 | -2.17% | 62,400 | - | -1.53% | - | - |
12/29 | 460 | 460 | 450 | 460 | 0% | 21,600 | - | +0.66% | - | - |
12/28 | 460 | 460 | 450 | 460 | 0% | 14,500 | - | +0.88% | - | - |
12/27 | 450 | 470 | 440 | 460 | +2.22% | 71,700 | - | +1.32% | - | - |
12/24 | 450 | 450 | 440 | 450 | 0% | 86,600 | - | -0.44% | - | - |
12/22 | 460 | 460 | 450 | 450 | 0% | 46,200 | - | -0.22% | - | - |
12/21 | 450 | 460 | 450 | 450 | 0% | 31,100 | - | +0.22% | - | - |
12/20 | 470 | 470 | 450 | 450 | -4.26% | 63,600 | - | +0.67% | - | - |
12/17 | 470 | 470 | 460 | 470 | 0% | 40,500 | - | +5.38% | - | - |
12/16 | 480 | 490 | 460 | 470 | -2.08% | 80,300 | - | +5.86% | - | - |
12/15 | 470 | 490 | 470 | 480 | +4.35% | 134,300 | - | +8.6% | - | - |
12/14 | 470 | 470 | 460 | 460 | -2.13% | 71,900 | - | +4.55% | - | - |
12/13 | 470 | 480 | 460 | 470 | 0% | 65,300 | - | +7.31% | - | - |
12/10 | 470 | 480 | 460 | 470 | +2.17% | 84,800 | - | +8.05% | - | - |
12/09 | 480 | 480 | 460 | 460 | -4.17% | 105,100 | - | +6.48% | - | - |
12/08 | 470 | 490 | 460 | 480 | +4.35% | 138,900 | - | +11.63% | - | - |
12/07 | 480 | 480 | 460 | 460 | -2.13% | 128,400 | - | +7.98% | - | - |
12/06 | 450 | 480 | 440 | 470 | +6.82% | 188,000 | - | +11.11% | - | - |
12/03 | 450 | 450 | 430 | 440 | 0% | 75,600 | - | +4.76% | - | - |
12/02 | 440 | 450 | 440 | 440 | +2.33% | 94,600 | - | +5.26% | - | - |
12/01 | 430 | 430 | 430 | 430 | 0% | 21,700 | - | +3.37% | - | - |
11/30 | 450 | 450 | 430 | 430 | -4.44% | 51,300 | - | +3.86% | - | - |
11/29 | 450 | 450 | 440 | 450 | 0% | 44,000 | - | +9.22% | - | - |
11/26 | 460 | 470 | 450 | 450 | -2.17% | 100,300 | - | +9.76% | - | - |
11/25 | 460 | 460 | 440 | 460 | +2.22% | 145,600 | - | +12.75% | - | - |
11/24 | 420 | 450 | 420 | 450 | +4.65% | 84,400 | - | +10.84% | - | - |
11/22 | 430 | 430 | 420 | 430 | +2.38% | 49,000 | - | +6.44% | - | - |
11/19 | 430 | 430 | 420 | 420 | 0% | 95,900 | - | +4.48% | - | - |
11/18 | 410 | 430 | 400 | 420 | +2.44% | 77,500 | - | +4.48% | - | - |
11/17 | 400 | 410 | 390 | 410 | +2.5% | 30,300 | - | +2.24% | - | - |
11/16 | 410 | 420 | 400 | 400 | -2.44% | 65,700 | - | -0.25% | - | - |
11/15 | 410 | 410 | 400 | 410 | 0% | 40,900 | - | +1.99% | - | - |
11/12 | 420 | 420 | 410 | 410 | -2.38% | 34,900 | - | +1.74% | - | - |
11/11 | 430 | 430 | 410 | 420 | -2.33% | 92,500 | - | +4.22% | - | - |
11/10 | 420 | 430 | 410 | 430 | +2.38% | 26,800 | - | +6.97% | - | - |
11/09 | 420 | 430 | 410 | 420 | 0% | 50,400 | - | +4.48% | - | - |
11/08 | 410 | 420 | 400 | 420 | +5% | 32,000 | - | +4.74% | - | - |
11/05 | 400 | 410 | 390 | 400 | 0% | 55,200 | - | -0.25% | - | - |
11/04 | 390 | 400 | 390 | 400 | +2.56% | 23,900 | - | -0.5% | - | - |
11/02 | 390 | 390 | 390 | 390 | 0% | 16,900 | - | -2.99% | - | - |