株価チャート
2010/04/12～2011/02/28
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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2011 |
| 02/28 | 1,880 | 1,880 | 1,875 | 1,875 | -3.6% | 400 | 23億7120万 | -8.49% | 10.67 | 0.59 |
| 02/25 | 1,945 | 1,945 | 1,945 | 1,945 | +1.83% | 400 | - | -5.31% | - | - |
| 02/24 | 1,885 | 1,910 | 1,885 | 1,910 | -8.39% | 1,800 | - | -7.24% | - | - |
| 02/23 | 2,125 | 2,125 | 2,085 | 2,085 | -0.71% | 1,800 | - | +1.16% | - | - |
| 02/22 | 2,100 | 2,100 | 2,100 | 2,100 | -1.18% | 400 | - | +2.09% | - | - |
| 02/21 | 2,080 | 2,125 | 2,080 | 2,125 | +2.16% | 1,200 | - | +3.51% | - | - |
| 02/18 | 2,070 | 2,080 | 2,070 | 2,080 | +0.73% | 400 | - | +1.56% | - | - |
| 02/17 | 2,075 | 2,075 | 2,065 | 2,065 | -0.48% | 400 | - | +1.18% | - | - |
| 02/16 | 2,075 | 2,075 | 2,075 | 2,075 | 0% | 200 | - | +2.12% | - | - |
| 02/15 | 2,075 | 2,075 | 2,075 | 2,075 | -0.24% | 200 | - | +2.32% | - | - |
| 02/14 | 2,075 | 2,080 | 2,075 | 2,080 | +0.24% | 400 | - | +2.87% | - | - |
| 02/10 | 2,085 | 2,085 | 2,075 | 2,075 | +1.22% | 400 | - | +3.03% | - | - |
| 02/08 | 2,050 | 2,050 | 2,050 | 2,050 | -1.91% | 200 | - | +2.14% | - | - |
| 02/07 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 200 | - | +4.4% | - | - |
| 02/04 | 2,065 | 2,090 | 2,060 | 2,090 | 0% | 600 | - | +4.71% | - | - |
| 02/03 | 2,090 | 2,090 | 2,090 | 2,090 | +1.95% | 200 | - | +4.97% | - | - |
| 02/02 | 2,030 | 2,050 | 2,030 | 2,050 | +1.23% | 800 | - | +3.33% | - | - |
| 02/01 | 2,025 | 2,025 | 2,025 | 2,025 | -0.74% | 200 | - | +2.48% | - | - |
| 01/26 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 400 | - | +3.45% | - | - |
| 01/25 | 2,050 | 2,050 | 2,050 | 2,050 | +0.24% | 400 | - | +4.22% | - | - |
| 01/21 | 2,045 | 2,045 | 2,045 | 2,045 | -0.24% | 400 | - | +4.23% | - | - |
| 01/19 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +4.7% | - | - |
| 01/18 | 2,045 | 2,050 | 2,045 | 2,050 | 0% | 400 | - | +4.97% | - | - |
| 01/17 | 2,050 | 2,050 | 2,050 | 2,050 | +0.24% | 400 | - | +5.24% | - | - |
| 01/14 | 2,010 | 2,045 | 2,010 | 2,045 | +2% | 600 | - | +5.3% | - | - |
| 01/13 | 2,005 | 2,005 | 2,005 | 2,005 | -3.14% | 200 | - | +3.56% | - | - |
| 01/12 | 2,000 | 2,070 | 2,000 | 2,070 | +5.61% | 400 | - | +7.25% | - | - |
| 01/11 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 200 | - | +2.08% | - | - |
| 01/05 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 200 | - | +4.49% | - | - |
| 01/04 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 200 | - | +4.67% | - | - |
| 2010 |
| 12/30 | 1,995 | 1,995 | 1,995 | 1,995 | +5% | 200 | - | +5.11% | - | - |
| 12/29 | 1,900 | 1,900 | 1,900 | 1,900 | +2.43% | 200 | - | +0.53% | - | - |
| 12/28 | 1,855 | 1,855 | 1,855 | 1,855 | -6.08% | 200 | - | -1.59% | - | - |
| 12/27 | 1,975 | 1,975 | 1,975 | 1,975 | +2.86% | 400 | - | +4.89% | - | - |
| 12/24 | 1,920 | 1,920 | 1,920 | 1,920 | +2.13% | 600 | - | +2.45% | - | - |
| 12/22 | 1,880 | 1,880 | 1,880 | 1,880 | -0.79% | 400 | - | +0.7% | - | - |
| 12/21 | 1,925 | 1,925 | 1,855 | 1,895 | -2.07% | 800 | - | +1.94% | - | - |
| 12/20 | 1,945 | 1,945 | 1,935 | 1,935 | -0.26% | 600 | - | +4.26% | - | - |
| 12/17 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 200 | - | +4.64% | - | - |
| 12/13 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 1,200 | - | +5.41% | - | - |
| 12/10 | 1,930 | 1,930 | 1,930 | 1,930 | +4.89% | 200 | - | +4.55% | - | - |
| 12/07 | 1,840 | 1,840 | 1,840 | 1,840 | -4.17% | 200 | - | -0.11% | - | - |
| 12/06 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +4.23% | - | - |
| 12/03 | 1,920 | 1,920 | 1,920 | 1,920 | -0.26% | 200 | - | +4.12% | - | - |
| 12/02 | 1,925 | 1,925 | 1,925 | 1,925 | -1.03% | 200 | - | +4.28% | - | - |
| 12/01 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 200 | - | +5.19% | - | - |
| 11/26 | 1,925 | 1,925 | 1,925 | 1,925 | -0.52% | 200 | - | +4.34% | - | - |
| 11/25 | 1,935 | 1,935 | 1,935 | 1,935 | +2.93% | 400 | - | +4.93% | - | - |
| 11/24 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 200 | - | +2.06% | - | - |
| 11/19 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 200 | - | +3.15% | - | - |
| 11/10 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 200 | - | +0.22% | - | - |
| 11/05 | 1,835 | 1,835 | 1,835 | 1,835 | +1.94% | 200 | - | -0.81% | - | - |
| 11/04 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -2.81% | - | - |
| 11/02 | 1,800 | 1,800 | 1,800 | 1,800 | +0.28% | 200 | - | -3.02% | - | - |
| 10/25 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 200 | - | -3.44% | - | - |
| 10/21 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | - | -3.71% | - | - |
| 10/19 | 1,790 | 1,790 | 1,790 | 1,790 | -1.1% | 200 | - | -3.92% | - | - |
| 10/14 | 1,810 | 1,810 | 1,810 | 1,810 | +3.72% | 200 | - | -3% | - | - |
| 10/06 | 1,745 | 1,745 | 1,745 | 1,745 | +0.87% | 200 | - | -6.53% | - | - |
| 10/05 | 1,730 | 1,730 | 1,730 | 1,730 | +2.06% | 200 | - | -7.44% | - | - |
| 10/04 | 1,655 | 1,695 | 1,655 | 1,695 | -6.61% | 600 | - | -9.36% | - | - |
| 09/27 | 1,815 | 1,815 | 1,815 | 1,815 | -4.22% | 600 | - | -3.3% | - | - |
| 09/06 | 1,895 | 1,895 | 1,895 | 1,895 | +2.99% | 200 | - | +0.85% | - | - |
| 09/03 | 1,840 | 1,840 | 1,840 | 1,840 | +0.27% | 200 | - | -1.97% | - | - |
| 09/02 | 1,835 | 1,835 | 1,835 | 1,835 | -0.54% | 200 | - | -2.13% | - | - |
| 09/01 | 1,845 | 1,845 | 1,845 | 1,845 | +0.82% | 200 | - | -1.49% | - | - |
| 08/26 | 1,810 | 1,830 | 1,810 | 1,830 | -7.11% | 400 | - | -2.14% | - | - |
| 08/25 | 1,970 | 1,970 | 1,970 | 1,970 | -0.25% | 200 | - | +5.35% | - | - |
| 08/24 | 1,975 | 1,975 | 1,975 | 1,975 | -1% | 400 | - | +5.95% | - | - |
| 08/23 | 1,995 | 1,995 | 1,995 | 1,995 | +7.84% | 200 | - | +7.2% | - | - |
| 08/17 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 200 | - | -0.38% | - | - |
| 08/12 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 400 | - | +2.32% | - | - |
| 08/03 | 1,880 | 1,880 | 1,880 | 1,880 | +0.27% | 200 | - | +1.4% | - | - |
| 07/29 | 1,875 | 1,875 | 1,875 | 1,875 | -6.25% | 200 | - | +1.08% | - | - |
| 07/26 | 2,000 | 2,000 | 2,000 | 2,000 | +2.83% | 600 | - | +7.93% | - | - |
| 07/09 | 1,945 | 1,945 | 1,945 | 1,945 | +2.91% | 1,200 | - | +5.36% | - | - |
| 07/07 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 200 | - | +2.49% | - | - |
| 07/06 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 200 | - | +2.98% | - | - |
| 07/05 | 1,885 | 1,885 | 1,885 | 1,885 | +4.72% | 400 | - | +2.17% | - | - |
| 07/01 | 1,800 | 1,800 | 1,800 | 1,800 | -4.51% | 200 | - | -2.07% | - | - |
| 06/25 | 1,885 | 1,885 | 1,885 | 1,885 | +1.89% | 600 | - | +2.72% | - | - |
| 06/21 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | +1.15% | - | - |
| 06/15 | 1,850 | 1,850 | 1,850 | 1,850 | +3.06% | 200 | - | +1.43% | - | - |
| 06/07 | 1,795 | 1,795 | 1,795 | 1,795 | +2.87% | 200 | - | -1.32% | - | - |
| 06/01 | 1,745 | 1,745 | 1,745 | 1,745 | -6.43% | 400 | - | -3.91% | - | - |
| 05/31 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | - | +2.75% | - | - |
| 05/26 | 1,865 | 1,865 | 1,865 | 1,865 | +0.81% | 400 | - | +3.1% | - | - |
| 05/25 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 600 | - | +2.49% | - | - |
| 05/21 | 1,800 | 1,800 | 1,800 | 1,800 | +1.41% | 200 | - | +0.06% | - | - |
| 05/19 | 1,775 | 1,775 | 1,775 | 1,775 | +0.28% | 400 | - | -1.5% | - | - |
| 05/17 | 1,785 | 1,785 | 1,770 | 1,770 | -3.01% | 400 | - | -1.83% | - | - |
| 05/12 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | +0.88% | - | - |
| 05/10 | 1,825 | 1,825 | 1,825 | 1,825 | -3.69% | 200 | - | +0.72% | - | - |
| 05/06 | 1,895 | 1,895 | 1,895 | 1,895 | -0.26% | 200 | - | +4.41% | - | - |
| 04/27 | 1,900 | 1,900 | 1,900 | 1,900 | +1.88% | 2,000 | - | +4.45% | - | - |
| 04/26 | 1,825 | 1,865 | 1,825 | 1,865 | +2.47% | 400 | - | +2.36% | - | - |
| 04/22 | 1,820 | 1,820 | 1,820 | 1,820 | -3.96% | 200 | - | -0.38% | - | - |
| 04/16 | 1,865 | 1,895 | 1,865 | 1,895 | +3.55% | 600 | - | +3.33% | - | - |
| 04/14 | 1,830 | 1,830 | 1,830 | 1,830 | +0.27% | 200 | - | -0.76% | - | - |
| 04/12 | 1,825 | 1,825 | 1,825 | 1,825 | -4.2% | 400 | - | -1.19% | - | - |
