株価チャート
2010/08/30～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,565 | 1,565 | 1,565 | 1,565 | -13.3% | 800 | 32億8963万 | -4.46% | - | 1.7 |
| 03/29 | 1,805 | 1,805 | 1,805 | 1,805 | -2.43% | 400 | - | +10.06% | - | - |
| 03/28 | 1,880 | 1,880 | 1,850 | 1,850 | +12.8% | 800 | - | +13.43% | - | - |
| 03/25 | 1,785 | 1,800 | 1,640 | 1,640 | -7.08% | 1,400 | - | +1.23% | - | - |
| 03/24 | 1,715 | 1,765 | 1,715 | 1,765 | +6.97% | 400 | - | +9.09% | - | - |
| 03/23 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +2.48% | - | - |
| 03/22 | 1,650 | 1,650 | 1,650 | 1,650 | +3.77% | 400 | - | +2.74% | - | - |
| 03/18 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 600 | - | -0.69% | - | - |
| 03/17 | 1,580 | 1,580 | 1,580 | 1,580 | +17.47% | 400 | - | -1.13% | - | - |
| 03/16 | 1,540 | 1,540 | 1,345 | 1,345 | -15.14% | 600 | - | -15.73% | - | - |
| 03/15 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 1,400 | - | -1.12% | - | - |
| 03/14 | 1,625 | 1,625 | 1,585 | 1,585 | -5.37% | 800 | - | -0.94% | - | - |
| 03/11 | 1,675 | 1,675 | 1,675 | 1,675 | +1.21% | 200 | - | +4.88% | - | - |
| 03/10 | 1,655 | 1,655 | 1,655 | 1,655 | +1.53% | 200 | - | +4.02% | - | - |
| 03/09 | 1,610 | 1,630 | 1,610 | 1,630 | +0.93% | 400 | - | +2.84% | - | - |
| 03/08 | 1,615 | 1,625 | 1,615 | 1,615 | -0.62% | 600 | - | +2.22% | - | - |
| 03/07 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +3.11% | - | - |
| 03/03 | 1,625 | 1,625 | 1,625 | 1,625 | -0.61% | 600 | - | +3.37% | - | - |
| 03/02 | 1,620 | 1,635 | 1,620 | 1,635 | -4.66% | 400 | - | +4.27% | - | - |
| 03/01 | 1,715 | 1,715 | 1,715 | 1,715 | +3.63% | 200 | - | +9.72% | - | - |
| 02/28 | 1,650 | 1,655 | 1,650 | 1,655 | +0.3% | 400 | - | +6.5% | - | - |
| 02/24 | 1,650 | 1,650 | 1,650 | 1,650 | +1.54% | 200 | - | +6.59% | - | - |
| 02/23 | 1,625 | 1,625 | 1,625 | 1,625 | +0.31% | 200 | - | +5.38% | - | - |
| 02/22 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 400 | - | +5.4% | - | - |
| 02/21 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | +5.74% | - | - |
| 02/16 | 1,620 | 1,620 | 1,620 | 1,620 | +2.53% | 800 | - | +6.09% | - | - |
| 02/15 | 1,575 | 1,580 | 1,575 | 1,580 | +0.32% | 1,400 | - | +3.67% | - | - |
| 02/14 | 1,570 | 1,575 | 1,570 | 1,575 | 0% | 800 | - | +3.62% | - | - |
| 02/10 | 1,570 | 1,575 | 1,570 | 1,575 | +0.32% | 400 | - | +3.82% | - | - |
| 02/09 | 1,570 | 1,570 | 1,570 | 1,570 | +1.95% | 200 | - | +3.7% | - | - |
| 02/07 | 1,540 | 1,550 | 1,540 | 1,540 | +0.33% | 600 | - | +1.92% | - | - |
| 02/04 | 1,505 | 1,535 | 1,505 | 1,535 | +1.99% | 400 | - | +1.66% | - | - |
| 02/02 | 1,535 | 1,535 | 1,505 | 1,505 | -1.95% | 400 | - | -0.27% | - | - |
| 02/01 | 1,540 | 1,540 | 1,535 | 1,535 | 0% | 400 | - | +1.72% | - | - |
| 01/31 | 1,505 | 1,535 | 1,495 | 1,535 | +1.99% | 600 | - | +1.79% | - | - |
| 01/27 | 1,505 | 1,505 | 1,505 | 1,505 | -0.33% | 200 | - | -0.13% | - | - |
| 01/26 | 1,515 | 1,515 | 1,510 | 1,510 | 0% | 400 | - | +0.2% | - | - |
| 01/25 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 200 | - | +0.2% | - | - |
| 01/24 | 1,505 | 1,510 | 1,505 | 1,505 | 0% | 600 | - | -0.13% | - | - |
| 01/21 | 1,505 | 1,505 | 1,505 | 1,505 | -1.31% | 600 | - | -0.13% | - | - |
| 01/18 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | - | +1.19% | - | - |
| 01/17 | 1,500 | 1,525 | 1,495 | 1,525 | 0% | 2,600 | - | +1.26% | - | - |
| 01/14 | 1,505 | 1,525 | 1,505 | 1,525 | +1.33% | 1,200 | - | +1.33% | - | - |
| 01/13 | 1,525 | 1,525 | 1,505 | 1,505 | +0.33% | 800 | - | +0.07% | - | - |
| 01/12 | 1,495 | 1,500 | 1,495 | 1,500 | 0% | 400 | - | -0.27% | - | - |
| 01/11 | 1,505 | 1,505 | 1,500 | 1,500 | -0.33% | 400 | - | -0.27% | - | - |
| 01/06 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 600 | - | +0.07% | - | - |
| 01/05 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 200 | - | -0.2% | - | - |
| 01/04 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | - | -0.33% | - | - |
| 2010 |
| 12/29 | 1,495 | 1,495 | 1,495 | 1,495 | -2.61% | 200 | - | -0.2% | - | - |
| 12/28 | 1,535 | 1,535 | 1,535 | 1,535 | +3.02% | 400 | - | +2.4% | - | - |
| 12/27 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | - | -0.47% | - | - |
| 12/24 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 800 | - | -0.67% | - | - |
| 12/22 | 1,505 | 1,505 | 1,500 | 1,500 | -0.33% | 600 | - | -0.13% | - | - |
| 12/20 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | -0.07% | - | - |
| 12/17 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | -0.46% | - | - |
| 12/16 | 1,505 | 1,505 | 1,505 | 1,505 | -0.66% | 600 | - | -0.92% | - | - |
| 12/15 | 1,510 | 1,515 | 1,510 | 1,515 | +0.33% | 2,000 | - | -0.53% | - | - |
| 12/14 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 1,000 | - | -1.05% | - | - |
| 12/13 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 600 | - | -1.31% | - | - |
| 12/10 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 800 | - | -1.56% | - | - |
| 12/09 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | -2.08% | - | - |
| 12/07 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | -2.34% | - | - |
| 12/06 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 400 | - | -2.59% | - | - |
| 12/02 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | - | -2.78% | - | - |
| 11/30 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 600 | - | -3.35% | - | - |
| 11/29 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | - | -3.53% | - | - |
| 11/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -4.28% | - | - |
| 11/25 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 400 | - | -4.52% | - | - |
| 11/19 | 1,500 | 1,505 | 1,500 | 1,505 | 0% | 600 | - | -4.44% | - | - |
| 11/16 | 1,510 | 1,510 | 1,505 | 1,505 | +2.38% | 1,800 | - | -4.63% | - | - |
| 11/15 | 1,450 | 1,490 | 1,450 | 1,470 | +2.44% | 1,400 | - | -7.14% | - | - |
| 11/12 | 1,435 | 1,435 | 1,435 | 1,435 | -1.03% | 400 | - | -9.63% | - | - |
| 11/09 | 1,505 | 1,525 | 1,450 | 1,450 | -3.65% | 2,600 | - | -9.09% | - | - |
| 11/02 | 1,505 | 1,505 | 1,505 | 1,505 | +1.01% | 200 | - | -6.05% | - | - |
| 11/01 | 1,490 | 1,490 | 1,490 | 1,490 | -5.1% | 200 | - | -7.28% | - | - |
| 10/19 | 1,570 | 1,570 | 1,570 | 1,570 | +2.61% | 200 | - | -2.61% | - | - |
| 10/18 | 1,530 | 1,530 | 1,530 | 1,530 | -4.97% | 600 | - | -5.2% | - | - |
| 10/15 | 1,600 | 1,610 | 1,590 | 1,610 | -2.42% | 2,400 | - | -0.43% | - | - |
| 10/14 | 1,650 | 1,650 | 1,650 | 1,650 | -1.49% | 200 | - | +1.98% | - | - |
| 10/13 | 1,610 | 1,675 | 1,610 | 1,675 | +4.36% | 600 | - | +3.46% | - | - |
| 10/12 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 200 | - | -0.86% | - | - |
| 10/08 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 200 | - | -0.86% | - | - |
| 10/06 | 1,605 | 1,615 | 1,600 | 1,600 | 0% | 600 | - | -1.23% | - | - |
| 10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.23% | - | - |
| 10/04 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.3% | - | - |
| 10/01 | 1,600 | 1,600 | 1,600 | 1,600 | +0.31% | 200 | - | -1.36% | - | - |
| 09/24 | 1,595 | 1,595 | 1,595 | 1,595 | -0.31% | 200 | - | -1.66% | - | - |
| 09/17 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 200 | - | -1.42% | - | - |
| 09/16 | 1,605 | 1,605 | 1,605 | 1,605 | -4.75% | 600 | - | -1.11% | - | - |
| 09/15 | 1,675 | 1,685 | 1,675 | 1,685 | +0.6% | 1,600 | - | +3.56% | - | - |
| 09/14 | 1,600 | 1,675 | 1,600 | 1,675 | +4.69% | 800 | - | +2.51% | - | - |
| 09/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -2.44% | - | - |
| 09/10 | 1,590 | 1,600 | 1,590 | 1,600 | +0.31% | 400 | - | -2.97% | - | - |
| 09/09 | 1,595 | 1,595 | 1,595 | 1,595 | -1.24% | 200 | - | -3.97% | - | - |
| 09/08 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | - | -3.47% | - | - |
| 09/07 | 1,585 | 1,615 | 1,585 | 1,615 | +0.94% | 1,000 | - | -3.93% | - | - |
| 09/01 | 1,600 | 1,600 | 1,600 | 1,600 | -1.54% | 400 | - | -5.1% | - | - |
| 08/31 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | -3.96% | - | - |
| 08/30 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | -4.19% | - | - |
