株価チャート
2010/07/05～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 7,950 | 7,950 | 7,950 | 7,950 | 0% | 6 | 1億5508万 | -0.38% | - | 1.99 |
| 03/29 | 7,950 | 7,950 | 7,950 | 7,950 | -1.85% | 1 | - | -0.05% | - | - |
| 03/28 | 7,950 | 8,100 | 7,950 | 8,100 | 0% | 7 | - | +2.12% | - | - |
| 03/25 | 8,050 | 8,100 | 8,050 | 8,100 | +1.12% | 11 | - | +2.44% | - | - |
| 03/22 | 8,800 | 8,800 | 8,010 | 8,010 | -11.59% | 5 | - | +1.74% | - | - |
| 03/18 | 7,560 | 9,060 | 7,560 | 9,060 | +19.84% | 15 | - | +15.25% | - | - |
| 03/17 | 7,560 | 7,560 | 7,560 | 7,560 | +7.08% | 1 | - | -3.35% | - | - |
| 03/16 | 5,860 | 7,560 | 5,860 | 7,060 | +7.62% | 10 | - | -9.99% | - | - |
| 03/15 | 6,860 | 6,860 | 6,560 | 6,560 | -18.61% | 3 | - | -16.81% | - | - |
| 03/14 | 7,320 | 8,060 | 7,320 | 8,060 | -0.25% | 2 | - | +1.52% | - | - |
| 03/07 | 8,080 | 8,080 | 8,080 | 8,080 | -0.12% | 4 | - | +1.98% | - | - |
| 03/02 | 8,240 | 8,390 | 8,090 | 8,090 | -3.58% | 22 | - | +2.04% | - | - |
| 03/01 | 8,240 | 8,390 | 8,240 | 8,390 | +3.71% | 2 | - | +5.8% | - | - |
| 02/28 | 8,090 | 8,090 | 8,090 | 8,090 | -3.58% | 8 | - | +2.12% | - | - |
| 02/24 | 8,090 | 8,390 | 8,090 | 8,390 | +3.71% | 6 | - | +6.19% | - | - |
| 02/23 | 8,090 | 8,390 | 8,090 | 8,090 | -0.12% | 24 | - | +2.82% | - | - |
| 02/21 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 12 | - | +3.21% | - | - |
| 02/18 | 8,090 | 8,100 | 8,090 | 8,100 | 0% | 10 | - | +3.55% | - | - |
| 02/10 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 1 | - | +3.61% | - | - |
| 02/07 | 8,100 | 8,490 | 8,100 | 8,100 | +3.58% | 22 | - | +3.53% | - | - |
| 02/04 | 7,970 | 7,970 | 7,820 | 7,820 | +3.17% | 2 | - | 0% | - | - |
| 02/03 | 7,650 | 7,650 | 7,580 | 7,580 | -6.42% | 3 | - | -3.06% | - | - |
| 02/02 | 8,780 | 8,780 | 8,100 | 8,100 | -5.37% | 6 | - | +3.16% | - | - |
| 01/31 | 8,560 | 8,560 | 8,560 | 8,560 | +13.98% | 6 | - | +8.85% | - | - |
| 01/26 | 7,510 | 7,510 | 7,510 | 7,510 | +2.88% | 3 | - | -4.85% | - | - |
| 01/25 | 7,300 | 7,300 | 7,300 | 7,300 | -1.08% | 3 | - | -8.29% | - | - |
| 01/21 | 8,240 | 8,240 | 7,380 | 7,380 | -1.47% | 11 | - | -7.47% | - | - |
| 01/20 | 7,400 | 7,490 | 7,400 | 7,490 | +3.31% | 3 | - | -6.93% | - | - |
| 01/18 | 7,260 | 7,270 | 7,250 | 7,250 | -5.84% | 7 | - | -10.67% | - | - |
| 01/17 | 8,100 | 8,100 | 7,700 | 7,700 | -4.94% | 28 | - | -5.71% | - | - |
| 01/13 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 3 | - | -1.2% | - | - |
| 01/12 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 2 | - | -0.66% | - | - |
| 01/11 | 7,900 | 8,100 | 7,900 | 8,100 | +2.53% | 17 | - | -0.12% | - | - |
| 01/05 | 7,210 | 7,900 | 7,210 | 7,900 | +3.27% | 41 | - | -1.57% | - | - |
| 2010 |
| 12/30 | 8,350 | 8,350 | 7,650 | 7,650 | -6.71% | 5 | - | -3.76% | - | - |
| 12/29 | 7,390 | 8,200 | 7,390 | 8,200 | +0.74% | 11 | - | +3.76% | - | - |
| 12/28 | 8,290 | 8,290 | 8,140 | 8,140 | -0.73% | 11 | - | +3.89% | - | - |
| 12/27 | 7,790 | 8,200 | 7,790 | 8,200 | +8.32% | 51 | - | +5.66% | - | - |
| 12/24 | 7,570 | 7,570 | 7,570 | 7,570 | 0% | 20 | - | -2.26% | - | - |
| 12/20 | 7,570 | 7,570 | 7,570 | 7,570 | 0% | 2 | - | -2.65% | - | - |
| 12/16 | 7,220 | 7,570 | 7,210 | 7,570 | +1.47% | 20 | - | -3.02% | - | - |
| 12/13 | 7,700 | 7,700 | 7,010 | 7,460 | -6.75% | 37 | - | -4.83% | - | - |
| 12/08 | 8,000 | 8,000 | 8,000 | 8,000 | -2.91% | 10 | - | +1.68% | - | - |
| 11/26 | 8,240 | 8,240 | 8,240 | 8,240 | +3% | 3 | - | +4.62% | - | - |
| 11/24 | 8,100 | 8,100 | 8,000 | 8,000 | +2.43% | 15 | - | +1.74% | - | - |
| 11/22 | 7,810 | 7,810 | 7,810 | 7,810 | -7.02% | 2 | - | -0.67% | - | - |
| 11/19 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 10 | - | +6.57% | - | - |
| 11/18 | 8,400 | 8,400 | 8,400 | 8,400 | -9.58% | 10 | - | +6.25% | - | - |
| 11/17 | 9,290 | 9,290 | 9,290 | 9,290 | +1.09% | 10 | - | +17.39% | - | - |
| 11/11 | 7,840 | 9,190 | 7,840 | 9,190 | +19.51% | 5 | - | +16.58% | - | - |
| 11/10 | 7,690 | 7,690 | 7,690 | 7,690 | -16.32% | 10 | - | -1.89% | - | - |
| 11/08 | 9,190 | 9,190 | 9,190 | 9,190 | 0% | 5 | - | +16.57% | - | - |
| 11/05 | 8,000 | 9,350 | 8,000 | 9,190 | +8.24% | 17 | - | +16.77% | - | - |
| 11/04 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 20 | - | +8.17% | - | - |
| 11/02 | 8,490 | 8,490 | 8,490 | 8,490 | +21.29% | 3 | - | +8.39% | - | - |
| 11/01 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 74 | - | -10.44% | - | - |
| 10/29 | 6,200 | 7,000 | 6,200 | 7,000 | +16.67% | 228 | - | -10.94% | - | - |
| 10/27 | 5,510 | 6,000 | 5,310 | 6,000 | +0.17% | 275 | - | -24.38% | - | - |
| 10/26 | 6,300 | 6,300 | 5,990 | 5,990 | -7.7% | 20 | - | -25.4% | - | - |
| 10/25 | 6,480 | 6,490 | 6,480 | 6,490 | -0.15% | 2 | - | -20.03% | - | - |
| 10/22 | 6,500 | 6,700 | 6,500 | 6,500 | +3.17% | 7 | - | -20.69% | - | - |
| 10/21 | 7,950 | 7,950 | 6,300 | 6,300 | -19.23% | 50 | - | -23.95% | - | - |
| 10/20 | 8,000 | 8,000 | 7,800 | 7,800 | -6.59% | 5 | - | -7.19% | - | - |
| 10/19 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 1 | - | -1.44% | - | - |
| 10/18 | 8,300 | 8,300 | 8,300 | 8,300 | -1.19% | 2 | - | -1.89% | - | - |
| 10/12 | 8,400 | 8,400 | 8,400 | 8,400 | +2.44% | 2 | - | -0.66% | - | - |
| 10/08 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 2 | - | -2.94% | - | - |
| 10/07 | 8,000 | 8,200 | 8,000 | 8,200 | +3.8% | 3 | - | -2.84% | - | - |
| 10/05 | 7,900 | 7,900 | 7,900 | 7,900 | -1.25% | 1 | - | -6.35% | - | - |
| 10/04 | 8,000 | 8,000 | 8,000 | 8,000 | -3.61% | 2 | - | -5.28% | - | - |
| 10/01 | 9,300 | 9,300 | 8,300 | 8,300 | -7.78% | 4 | - | -1.8% | - | - |
| 09/30 | 8,950 | 9,000 | 8,950 | 9,000 | +4.65% | 18 | - | +6.61% | - | - |
| 09/29 | 8,600 | 8,600 | 8,600 | 8,600 | +1.18% | 3 | - | +2.26% | - | - |
| 09/27 | 8,320 | 8,500 | 8,320 | 8,500 | +5.2% | 11 | - | +1.34% | - | - |
| 09/21 | 8,080 | 8,080 | 8,080 | 8,080 | -8.49% | 2 | - | -3.53% | - | - |
| 09/17 | 8,230 | 8,830 | 8,230 | 8,830 | 0% | 2 | - | +5.21% | - | - |
| 09/16 | 8,830 | 8,830 | 8,830 | 8,830 | +1.73% | 1 | - | +5.12% | - | - |
| 09/13 | 8,680 | 8,680 | 8,680 | 8,680 | +7.43% | 1 | - | +2.87% | - | - |
| 09/10 | 8,080 | 8,080 | 8,080 | 8,080 | 0% | 1 | - | -4.8% | - | - |
| 09/09 | 7,800 | 8,080 | 7,800 | 8,080 | -0.25% | 8 | - | -5.47% | - | - |
| 09/03 | 8,100 | 8,100 | 8,100 | 8,100 | -8.37% | 1 | - | -6% | - | - |
| 08/31 | 8,840 | 8,840 | 8,840 | 8,840 | +5.36% | 6 | - | +2.3% | - | - |
| 08/30 | 8,390 | 8,390 | 8,390 | 8,390 | +2.94% | 4 | - | -2.79% | - | - |
| 08/25 | 8,200 | 9,250 | 8,000 | 8,150 | -4.12% | 7 | - | -5.67% | - | - |
| 08/13 | 8,500 | 8,500 | 8,500 | 8,500 | -2.3% | 1 | - | -1.73% | - | - |
| 08/11 | 8,700 | 8,700 | 8,700 | 8,700 | -6.45% | 1 | - | +0.4% | - | - |
| 08/02 | 8,150 | 9,500 | 8,150 | 9,300 | -2.11% | 6 | - | +7.43% | - | - |
| 07/30 | 9,500 | 9,500 | 9,500 | 9,500 | +18.31% | 5 | - | +9.95% | - | - |
| 07/29 | 8,030 | 8,030 | 8,030 | 8,030 | -2.07% | 2 | - | -6.8% | - | - |
| 07/28 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 1 | - | -5.57% | - | - |
| 07/26 | 8,200 | 8,200 | 8,200 | 8,200 | +2.37% | 4 | - | -6.37% | - | - |
| 07/22 | 8,020 | 8,020 | 8,010 | 8,010 | -1.11% | 4 | - | -8.87% | - | - |
| 07/21 | 8,010 | 8,100 | 8,010 | 8,100 | -0.61% | 31 | - | -8.33% | - | - |
| 07/16 | 8,150 | 8,150 | 8,150 | 8,150 | -0.12% | 1 | - | -7.89% | - | - |
| 07/15 | 8,200 | 8,200 | 8,160 | 8,160 | +1.37% | 2 | - | -8% | - | - |
| 07/14 | 8,050 | 8,050 | 8,050 | 8,050 | -1.71% | 1 | - | -9.28% | - | - |
| 07/09 | 8,190 | 8,190 | 8,190 | 8,190 | +1.74% | 1 | - | -8.38% | - | - |
| 07/08 | 8,050 | 8,050 | 8,050 | 8,050 | -1.83% | 1 | - | -10.55% | - | - |
| 07/06 | 8,200 | 8,200 | 8,200 | 8,200 | -3.53% | 1 | - | -9.57% | - | - |
| 07/05 | 8,800 | 8,800 | 8,050 | 8,500 | -5.56% | 13 | - | -7.03% | - | - |
