株価チャート
2010/09/30~2011/03/31
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 398 | 398 | 390 | 390 | -2.99% | 3,000 | 34億9830万 | +1.04% | 28.91 | 0.31 |
03/30 | 392 | 402 | 392 | 402 | +5.24% | 4,000 | - | +3.88% | - | - |
03/29 | 378 | 382 | 378 | 382 | -10.33% | 2,000 | - | -1.29% | - | - |
03/28 | 426 | 426 | 410 | 426 | +3.9% | 7,500 | - | +10.08% | - | - |
03/25 | 466 | 466 | 404 | 410 | +1.99% | 11,000 | - | +6.22% | - | - |
03/24 | 380 | 406 | 380 | 402 | +3.08% | 19,500 | - | +4.42% | - | - |
03/23 | 392 | 394 | 386 | 390 | +1.04% | 7,000 | - | +1.56% | - | - |
03/22 | 374 | 390 | 374 | 386 | +4.32% | 2,500 | - | +0.52% | - | - |
03/18 | 366 | 370 | 366 | 370 | +6.32% | 3,500 | - | -3.65% | - | - |
03/17 | 310 | 348 | 310 | 348 | -0.57% | 32,000 | - | -9.38% | - | - |
03/16 | 350 | 350 | 350 | 350 | +6.06% | 1,000 | - | -9.33% | - | - |
03/15 | 360 | 392 | 330 | 330 | -8.33% | 12,500 | - | -14.73% | - | - |
03/14 | 356 | 396 | 348 | 360 | -6.74% | 22,000 | - | -7.69% | - | - |
03/11 | 386 | 386 | 386 | 386 | -1.03% | 500 | - | -1.28% | - | - |
03/09 | 390 | 390 | 390 | 390 | 0% | 1,500 | - | -0.26% | - | - |
03/08 | 390 | 390 | 390 | 390 | -1.02% | 500 | - | -0.26% | - | - |
03/04 | 400 | 400 | 394 | 394 | +0.51% | 1,000 | - | +0.77% | - | - |
03/03 | 396 | 396 | 392 | 392 | -5.31% | 3,000 | - | +0.26% | - | - |
03/02 | 394 | 414 | 394 | 414 | +5.61% | 2,500 | - | +6.15% | - | - |
03/01 | 392 | 392 | 392 | 392 | 0% | 500 | - | +0.77% | - | - |
02/28 | 396 | 396 | 390 | 392 | +1.55% | 2,500 | - | +0.51% | - | - |
02/25 | 386 | 388 | 386 | 386 | -0.52% | 4,500 | - | -1.03% | - | - |
02/24 | 396 | 396 | 388 | 388 | -2.02% | 5,500 | - | -0.51% | - | - |
02/23 | 392 | 396 | 392 | 396 | +1.02% | 2,000 | - | +1.8% | - | - |
02/22 | 398 | 398 | 392 | 392 | -2% | 2,500 | - | +0.77% | - | - |
02/21 | 400 | 402 | 398 | 400 | 0% | 6,500 | - | +2.83% | - | - |
02/18 | 398 | 400 | 396 | 400 | +1.52% | 3,000 | - | +3.09% | - | - |
02/17 | 394 | 394 | 394 | 394 | +1.03% | 7,500 | - | +1.81% | - | - |
02/16 | 390 | 392 | 390 | 390 | +1.04% | 3,500 | - | +1.04% | - | - |
02/14 | 386 | 386 | 386 | 386 | +0.52% | 500 | - | 0% | - | - |
02/10 | 384 | 384 | 384 | 384 | -0.52% | 2,000 | - | -0.52% | - | - |
02/09 | 384 | 386 | 384 | 386 | +0.52% | 1,500 | - | 0% | - | - |
02/08 | 384 | 384 | 384 | 384 | -0.52% | 500 | - | -0.26% | - | - |
02/07 | 386 | 386 | 386 | 386 | -0.52% | 1,500 | - | +0.26% | - | - |
02/03 | 388 | 388 | 388 | 388 | +0.52% | 1,500 | - | +0.78% | - | - |
02/02 | 386 | 386 | 386 | 386 | 0% | 500 | - | +0.52% | - | - |
02/01 | 386 | 386 | 386 | 386 | +0.52% | 500 | - | +0.52% | - | - |
01/31 | 384 | 384 | 384 | 384 | -2.04% | 1,500 | - | +0.26% | - | - |
01/28 | 392 | 392 | 392 | 392 | -1.01% | 500 | - | +2.35% | - | - |
01/27 | 396 | 396 | 396 | 396 | +1.02% | 500 | - | +3.66% | - | - |
01/26 | 394 | 394 | 386 | 392 | +2.08% | 4,500 | - | +2.89% | - | - |
01/25 | 382 | 386 | 382 | 384 | +0.52% | 8,000 | - | +1.05% | - | - |
01/24 | 390 | 390 | 382 | 382 | -2.05% | 2,500 | - | +0.53% | - | - |
01/21 | 392 | 392 | 390 | 390 | -2.01% | 2,000 | - | +2.63% | - | - |
01/20 | 390 | 398 | 388 | 398 | +2.58% | 3,500 | - | +4.74% | - | - |
01/19 | 386 | 388 | 386 | 388 | +0.52% | 3,500 | - | +2.65% | - | - |
01/18 | 384 | 386 | 384 | 386 | +0.52% | 1,000 | - | +2.39% | - | - |
01/17 | 396 | 398 | 384 | 384 | -1.03% | 6,500 | - | +1.86% | - | - |
01/14 | 390 | 390 | 388 | 388 | +1.04% | 5,000 | - | +3.19% | - | - |
01/13 | 386 | 386 | 384 | 384 | +1.05% | 4,500 | - | +2.13% | - | - |
01/12 | 386 | 386 | 380 | 380 | +0.53% | 6,000 | - | +1.33% | - | - |
01/11 | 378 | 378 | 378 | 378 | -0.53% | 500 | - | +1.07% | - | - |
01/07 | 380 | 380 | 380 | 380 | +0.53% | 1,000 | - | +1.6% | - | - |
01/06 | 384 | 384 | 378 | 378 | -1.05% | 9,000 | - | +1.34% | - | - |
01/04 | 382 | 382 | 382 | 382 | +1.6% | 500 | - | +2.41% | - | - |
2010 |
12/30 | 376 | 376 | 376 | 376 | 0% | 500 | - | +1.08% | - | - |
12/29 | 376 | 376 | 376 | 376 | +0.53% | 500 | - | +1.08% | - | - |
12/27 | 378 | 378 | 374 | 374 | -2.6% | 3,500 | - | +0.81% | - | - |
12/24 | 380 | 384 | 374 | 384 | +3.78% | 4,500 | - | +3.5% | - | - |
12/22 | 388 | 388 | 370 | 370 | -1.6% | 6,500 | - | -0.27% | - | - |
12/21 | 376 | 376 | 376 | 376 | +0.53% | 1,500 | - | +1.35% | - | - |
12/20 | 374 | 374 | 374 | 374 | -1.06% | 1,500 | - | +1.08% | - | - |
12/17 | 374 | 378 | 374 | 378 | +1.07% | 1,500 | - | +2.16% | - | - |
12/16 | 374 | 374 | 374 | 374 | 0% | 1,000 | - | +1.08% | - | - |
12/15 | 374 | 374 | 372 | 374 | 0% | 4,000 | - | +1.08% | - | - |
12/14 | 380 | 380 | 374 | 374 | 0% | 1,000 | - | +1.08% | - | - |
12/10 | 382 | 382 | 374 | 374 | -3.61% | 8,500 | - | +1.08% | - | - |
12/09 | 384 | 388 | 382 | 388 | +4.86% | 4,500 | - | +4.86% | - | - |
12/08 | 370 | 370 | 370 | 370 | +1.65% | 500 | - | +0.27% | - | - |
12/07 | 368 | 368 | 364 | 364 | -1.09% | 2,000 | - | -1.62% | - | - |
12/06 | 366 | 368 | 366 | 368 | +0.55% | 1,500 | - | -0.54% | - | - |
12/03 | 372 | 372 | 366 | 366 | -1.08% | 3,500 | - | -1.08% | - | - |
12/02 | 380 | 380 | 370 | 370 | -1.6% | 3,500 | - | 0% | - | - |
12/01 | 376 | 376 | 376 | 376 | +1.08% | 2,000 | - | +1.62% | - | - |
11/30 | 370 | 372 | 370 | 372 | +2.2% | 1,000 | - | +0.27% | - | - |
11/26 | 372 | 372 | 364 | 364 | +1.11% | 2,500 | - | -1.89% | - | - |
11/25 | 370 | 370 | 360 | 360 | -2.17% | 5,500 | - | -2.96% | - | - |
11/22 | 368 | 368 | 368 | 368 | +0.55% | 1,000 | - | -1.08% | - | - |
11/19 | 366 | 366 | 366 | 366 | -0.54% | 1,000 | - | -1.88% | - | - |
11/16 | 368 | 368 | 368 | 368 | +0.55% | 500 | - | -1.6% | - | - |
11/11 | 366 | 366 | 366 | 366 | -0.54% | 1,000 | - | -2.14% | - | - |
11/10 | 368 | 368 | 368 | 368 | 0% | 500 | - | -1.6% | - | - |
11/09 | 358 | 368 | 358 | 368 | 0% | 1,000 | - | -1.6% | - | - |
11/08 | 362 | 368 | 362 | 368 | -1.08% | 1,000 | - | -1.6% | - | - |
11/05 | 356 | 372 | 354 | 372 | +1.64% | 1,500 | - | -0.27% | - | - |
11/04 | 366 | 366 | 366 | 366 | -2.66% | 500 | - | -1.88% | - | - |
11/01 | 376 | 376 | 376 | 376 | +2.17% | 500 | - | +0.8% | - | - |
10/27 | 370 | 370 | 368 | 368 | -2.65% | 1,000 | - | -1.08% | - | - |
10/26 | 378 | 378 | 378 | 378 | +1.07% | 2,500 | - | +1.61% | - | - |
10/25 | 378 | 378 | 374 | 374 | +0.54% | 3,500 | - | +0.81% | - | - |
10/22 | 376 | 376 | 372 | 372 | +0.54% | 1,500 | - | +0.54% | - | - |
10/21 | 370 | 370 | 370 | 370 | -1.07% | 5,500 | - | +0.27% | - | - |
10/20 | 374 | 374 | 374 | 374 | -1.58% | 1,500 | - | +1.36% | - | - |
10/13 | 380 | 380 | 380 | 380 | +3.83% | 500 | - | +3.26% | - | - |
10/12 | 370 | 370 | 366 | 366 | -1.08% | 1,500 | - | -0.27% | - | - |
10/08 | 370 | 370 | 370 | 370 | 0% | 500 | - | +0.82% | - | - |
10/05 | 370 | 370 | 370 | 370 | -2.63% | 1,000 | - | +1.09% | - | - |
10/04 | 380 | 380 | 380 | 380 | 0% | 500 | - | +3.83% | - | - |
10/01 | 384 | 384 | 380 | 380 | 0% | 1,500 | - | +4.11% | - | - |
09/30 | 380 | 380 | 380 | 380 | +1.06% | 1,000 | - | +4.4% | - | - |