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 | 1,200 | 1,200 | 1,150 | 1,160 | -0.85% | 12,000 | 23億9969万 | +18.73% | 16.83 | 1.06 |
03/30 | 1,210 | 1,250 | 1,170 | 1,170 | +0.86% | 24,600 | - | +21.88% | - | - |
03/29 | 1,060 | 1,230 | 1,040 | 1,160 | +3.57% | 53,100 | - | +23.14% | - | - |
03/28 | 1,240 | 1,260 | 1,120 | 1,120 | -13.18% | 29,600 | - | +21.21% | - | - |
03/25 | 1,400 | 1,400 | 1,250 | 1,290 | -7.86% | 42,300 | - | +42.07% | - | - |
03/24 | 1,430 | 1,520 | 1,360 | 1,400 | 0% | 71,400 | - | +58.19% | - | - |
03/23 | 1,440 | 1,480 | 1,300 | 1,400 | -6.04% | 93,900 | - | +63.36% | - | - |
03/22 | 1,560 | 1,650 | 1,400 | 1,490 | +1.36% | 235,300 | - | +79.73% | - | - |
03/18 | 1,400 | 1,540 | 1,220 | 1,470 | +33.64% | 363,100 | - | +84.21% | - | - |
03/17 | 760 | 1,100 | 750 | 1,100 | +37.5% | 121,400 | - | +43.23% | - | - |
03/16 | 840 | 890 | 760 | 800 | -4.76% | 39,000 | - | +6.38% | - | - |
03/15 | 1,020 | 1,020 | 630 | 840 | -25% | 108,600 | - | +12% | - | - |
03/14 | 1,120 | 1,120 | 1,120 | 1,120 | +36.59% | 65,400 | - | +50.34% | - | - |
03/11 | 740 | 820 | 740 | 820 | +10.81% | 10,500 | - | +12.48% | - | - |
03/10 | 750 | 750 | 740 | 740 | -2.63% | 4,700 | - | +2.07% | - | - |
03/09 | 760 | 790 | 750 | 760 | 0% | 6,000 | - | +5.12% | - | - |
03/08 | 780 | 820 | 760 | 760 | -1.3% | 27,700 | - | +5.56% | - | - |
03/07 | 760 | 780 | 750 | 770 | +1.32% | 7,800 | - | +7.39% | - | - |
03/04 | 730 | 760 | 730 | 760 | +4.11% | 16,400 | - | +6.44% | - | - |
03/03 | 720 | 730 | 710 | 730 | +1.39% | 3,600 | - | +2.67% | - | - |
03/02 | 720 | 720 | 720 | 720 | 0% | 1,200 | - | +1.55% | - | - |
03/01 | 740 | 740 | 720 | 720 | 0% | 1,500 | - | +1.69% | - | - |
02/28 | 710 | 720 | 690 | 720 | +1.41% | 3,300 | - | +1.98% | - | - |
02/25 | 700 | 710 | 700 | 710 | +1.43% | 900 | - | +0.85% | - | - |
02/24 | 710 | 710 | 700 | 700 | -2.78% | 600 | - | -0.57% | - | - |
02/23 | 710 | 720 | 710 | 720 | 0% | 2,100 | - | +2.42% | - | - |
02/22 | 720 | 720 | 720 | 720 | 0% | 1,300 | - | +2.56% | - | - |
02/21 | 730 | 730 | 720 | 720 | -1.37% | 2,800 | - | +2.86% | - | - |
02/18 | 730 | 730 | 710 | 730 | +2.82% | 3,900 | - | +4.29% | - | - |
02/17 | 700 | 730 | 700 | 710 | +1.43% | 3,200 | - | +1.72% | - | - |
02/16 | 710 | 710 | 700 | 700 | 0% | 600 | - | +0.43% | - | - |
02/15 | 710 | 710 | 700 | 700 | -1.41% | 1,700 | - | +0.43% | - | - |
02/14 | 710 | 710 | 700 | 710 | 0% | 2,300 | - | +2.01% | - | - |
02/10 | 720 | 720 | 710 | 710 | -1.39% | 2,900 | - | +2.45% | - | - |
02/09 | 740 | 740 | 710 | 720 | -1.37% | 3,000 | - | +4.35% | - | - |
02/08 | 730 | 750 | 730 | 730 | +1.39% | 4,500 | - | +6.26% | - | - |
02/07 | 720 | 720 | 710 | 720 | 0% | 1,300 | - | +5.42% | - | - |
02/04 | 730 | 740 | 720 | 720 | 0% | 6,700 | - | +5.88% | - | - |
02/03 | 700 | 720 | 700 | 720 | +2.86% | 6,600 | - | +6.51% | - | - |
02/02 | 700 | 700 | 700 | 700 | +1.45% | 500 | - | +4.17% | - | - |
02/01 | 690 | 690 | 690 | 690 | +1.47% | 500 | - | +2.99% | - | - |
01/31 | 690 | 690 | 670 | 680 | -1.45% | 2,000 | - | +1.8% | - | - |
01/28 | 700 | 700 | 690 | 690 | 0% | 2,300 | - | +3.6% | - | - |
01/27 | 700 | 700 | 690 | 690 | +1.47% | 2,000 | - | +3.92% | - | - |
01/26 | 680 | 690 | 680 | 680 | -1.45% | 3,000 | - | +2.72% | - | - |
01/25 | 690 | 690 | 680 | 690 | +1.47% | 1,100 | - | +4.39% | - | - |
01/24 | 670 | 680 | 670 | 680 | +1.49% | 1,700 | - | +3.03% | - | - |
01/21 | 690 | 690 | 670 | 670 | -2.9% | 4,800 | - | +1.67% | - | - |
01/20 | 690 | 690 | 680 | 690 | 0% | 3,400 | - | +4.7% | - | - |
01/19 | 680 | 700 | 680 | 690 | +1.47% | 4,300 | - | +5.02% | - | - |
01/18 | 680 | 680 | 670 | 680 | -1.45% | 2,200 | - | +3.98% | - | - |
01/17 | 690 | 700 | 680 | 690 | -1.43% | 4,600 | - | +5.83% | - | - |
01/14 | 710 | 710 | 690 | 700 | +1.45% | 3,200 | - | +8.02% | - | - |
01/13 | 710 | 710 | 680 | 690 | 0% | 2,900 | - | +6.98% | - | - |
01/12 | 700 | 700 | 690 | 690 | 0% | 2,200 | - | +7.48% | - | - |
01/11 | 670 | 690 | 670 | 690 | +2.99% | 4,500 | - | +8.15% | - | - |
01/07 | 670 | 670 | 660 | 670 | +3.08% | 3,300 | - | +5.51% | - | - |
01/06 | 650 | 660 | 640 | 650 | +1.56% | 1,800 | - | +2.85% | - | - |
01/05 | 640 | 640 | 630 | 640 | 0% | 400 | - | +1.43% | - | - |
01/04 | 630 | 640 | 630 | 640 | +1.59% | 2,900 | - | +1.43% | - | - |
2010 |
12/30 | 650 | 650 | 630 | 630 | 0% | 3,300 | - | 0% | - | - |
12/29 | 630 | 650 | 630 | 630 | 0% | 900 | - | +0.16% | - | - |
12/28 | 640 | 650 | 630 | 630 | 0% | 3,100 | - | +0.32% | - | - |
12/27 | 630 | 640 | 630 | 630 | 0% | 2,900 | - | +0.32% | - | - |
12/24 | 650 | 650 | 620 | 630 | -1.56% | 1,600 | - | +0.64% | - | - |
12/22 | 630 | 660 | 630 | 640 | 0% | 2,000 | - | +2.56% | - | - |
12/21 | 630 | 640 | 620 | 640 | 0% | 4,200 | - | +2.73% | - | - |
12/20 | 650 | 650 | 640 | 640 | -1.54% | 1,800 | - | +3.23% | - | - |
12/17 | 660 | 660 | 650 | 650 | 0% | 400 | - | +5.18% | - | - |
12/16 | 660 | 670 | 650 | 650 | -1.52% | 7,200 | - | +5.86% | - | - |
12/15 | 670 | 670 | 660 | 660 | 0% | 2,500 | - | +8.2% | - | - |
12/14 | 650 | 680 | 640 | 660 | 0% | 14,200 | - | +8.91% | - | - |
12/13 | 640 | 660 | 640 | 660 | +3.13% | 3,800 | - | +9.63% | - | - |
12/10 | 630 | 640 | 630 | 640 | +3.23% | 6,300 | - | +6.84% | - | - |
12/09 | 620 | 630 | 620 | 620 | 0% | 3,000 | - | +4.03% | - | - |
12/08 | 600 | 620 | 580 | 620 | +1.64% | 5,400 | - | +4.38% | - | - |
12/07 | 610 | 610 | 610 | 610 | 0% | 200 | - | +3.04% | - | - |
12/06 | 610 | 610 | 610 | 610 | 0% | 400 | - | +3.39% | - | - |
12/03 | 610 | 610 | 600 | 610 | 0% | 2,800 | - | +3.74% | - | - |
12/02 | 620 | 620 | 600 | 610 | +1.67% | 2,400 | - | +4.45% | - | - |
12/01 | 610 | 610 | 600 | 600 | -1.64% | 1,500 | - | +3.09% | - | - |
11/30 | 630 | 630 | 610 | 610 | -1.61% | 2,400 | - | +5.17% | - | - |
11/29 | 630 | 630 | 620 | 620 | -1.59% | 3,900 | - | +7.27% | - | - |
11/26 | 620 | 630 | 620 | 630 | +1.61% | 900 | - | +9.38% | - | - |
11/25 | 630 | 630 | 610 | 620 | +1.64% | 1,600 | - | +8.2% | - | - |
11/24 | 600 | 610 | 600 | 610 | 0% | 500 | - | +6.83% | - | - |
11/22 | 600 | 610 | 600 | 610 | 0% | 500 | - | +7.02% | - | - |
11/19 | 590 | 610 | 590 | 610 | +3.39% | 4,100 | - | +7.21% | - | - |
11/18 | 580 | 590 | 580 | 590 | 0% | 600 | - | +3.87% | - | - |
11/17 | 590 | 590 | 590 | 590 | -1.67% | 2,100 | - | +3.87% | - | - |
11/16 | 590 | 600 | 580 | 600 | +3.45% | 700 | - | +5.63% | - | - |
11/15 | 560 | 600 | 560 | 580 | +1.75% | 4,000 | - | +2.11% | - | - |
11/12 | 570 | 590 | 560 | 570 | +1.79% | 2,800 | - | +0.35% | - | - |
11/11 | 560 | 560 | 560 | 560 | 0% | 400 | - | -1.58% | - | - |
11/10 | 540 | 560 | 540 | 560 | 0% | 6,800 | - | -1.75% | - | - |
11/09 | 550 | 560 | 550 | 560 | 0% | 2,300 | - | -1.93% | - | - |
11/08 | 570 | 570 | 560 | 560 | -1.75% | 200 | - | -2.27% | - | - |
11/05 | 560 | 570 | 560 | 570 | 0% | 300 | - | -0.7% | - | - |
11/04 | 550 | 570 | 550 | 570 | 0% | 300 | - | -1.04% | - | - |
11/02 | 540 | 570 | 540 | 570 | 0% | 200 | - | -1.21% | - | - |