株価チャート
2010/10/05～2011/09/28
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 |
|---|
| 2011 |
| 09/28 | 905 | 910 | 905 | 910 | -0.55% | 2,000 | - | -3.7% | - | - |
| 09/26 | 915 | 915 | 915 | 915 | -1.29% | 1,000 | - | -3.38% | - | - |
| 09/22 | 948 | 957 | 927 | 927 | -2.32% | 4,000 | - | -2.32% | - | - |
| 09/20 | 949 | 949 | 949 | 949 | +1.61% | 1,000 | - | -0.21% | - | - |
| 09/16 | 934 | 934 | 934 | 934 | 0% | 1,000 | - | -1.89% | - | - |
| 09/15 | 934 | 934 | 934 | 934 | +0.65% | 1,000 | - | -2.1% | - | - |
| 09/13 | 928 | 928 | 928 | 928 | -1.28% | 1,000 | - | -2.83% | - | - |
| 09/09 | 940 | 940 | 940 | 940 | +1.08% | 1,000 | - | -1.78% | - | - |
| 09/08 | 930 | 930 | 930 | 930 | +1.64% | 1,000 | - | -3.02% | - | - |
| 09/06 | 916 | 916 | 915 | 915 | +0.55% | 3,000 | - | -4.79% | - | - |
| 09/05 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | - | -5.5% | - | - |
| 09/02 | 906 | 906 | 905 | 905 | -1.31% | 3,000 | - | -6.12% | - | - |
| 08/29 | 917 | 917 | 917 | 917 | -3.17% | 1,000 | - | -5.17% | - | - |
| 08/17 | 947 | 947 | 947 | 947 | +0.74% | 1,000 | - | -2.27% | - | - |
| 08/16 | 940 | 940 | 940 | 940 | -0.84% | 1,000 | - | -3.19% | - | - |
| 08/15 | 948 | 948 | 948 | 948 | -0.21% | 1,000 | - | -2.47% | - | - |
| 08/11 | 950 | 950 | 950 | 950 | +0.96% | 1,000 | - | -2.36% | - | - |
| 08/09 | 941 | 941 | 941 | 941 | -4.37% | 1,000 | - | -3.39% | - | - |
| 08/03 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.92% | - | - |
| 07/29 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.92% | - | - |
| 07/25 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.82% | - | - |
| 07/20 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.82% | - | - |
| 07/19 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.72% | - | - |
| 07/15 | 984 | 984 | 984 | 984 | 0% | 1,000 | - | +0.61% | - | - |
| 07/08 | 984 | 984 | 984 | 984 | +3.04% | 2,000 | - | +0.61% | - | - |
| 07/07 | 955 | 955 | 955 | 955 | -1.55% | 1,000 | - | -2.45% | - | - |
| 07/01 | 970 | 970 | 970 | 970 | 0% | 2,000 | - | -1.02% | - | - |
| 06/29 | 970 | 970 | 970 | 970 | 0% | 1,000 | - | -1.22% | - | - |
| 06/28 | 970 | 970 | 970 | 970 | -1.02% | 1,000 | - | -1.42% | - | - |
| 06/27 | 980 | 980 | 980 | 980 | +1.24% | 1,000 | - | -0.61% | - | - |
| 06/21 | 968 | 968 | 968 | 968 | -1.53% | 1,000 | - | -1.93% | - | - |
| 06/17 | 983 | 983 | 983 | 983 | 0% | 1,000 | - | -0.61% | - | - |
| 06/16 | 983 | 983 | 983 | 983 | 0% | 1,000 | - | -0.71% | - | - |
| 06/15 | 983 | 983 | 983 | 983 | +1.34% | 1,000 | - | -0.91% | - | - |
| 06/13 | 950 | 970 | 950 | 970 | +3.41% | 2,000 | - | -2.41% | - | - |
| 05/25 | 983 | 983 | 938 | 938 | -3.4% | 4,000 | - | -5.82% | - | - |
| 05/19 | 970 | 971 | 970 | 971 | -0.31% | 6,000 | - | -2.9% | - | - |
| 05/17 | 967 | 974 | 965 | 974 | -0.81% | 3,000 | - | -2.79% | - | - |
| 05/16 | 970 | 982 | 970 | 982 | +1.24% | 2,000 | - | -2.09% | - | - |
| 05/13 | 982 | 982 | 970 | 970 | 0% | 2,000 | - | -3.39% | - | - |
| 05/12 | 970 | 970 | 970 | 970 | -0.72% | 1,000 | - | -3.67% | - | - |
| 05/11 | 977 | 977 | 961 | 977 | +0.51% | 4,000 | - | -3.17% | - | - |
| 05/02 | 985 | 985 | 972 | 972 | -2.31% | 2,000 | - | -3.86% | - | - |
| 04/21 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | -1.78% | - | - |
| 04/20 | 995 | 995 | 995 | 995 | -0.3% | 1,000 | - | -1.78% | - | - |
| 04/19 | 998 | 998 | 998 | 998 | -0.1% | 1,000 | - | -1.29% | - | - |
| 04/18 | 999 | 999 | 999 | 999 | -0.1% | 1,000 | - | -1.38% | - | - |
| 04/15 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 1,000 | - | -1.48% | - | - |
| 04/12 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | -2.07% | - | - |
| 04/04 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | -2.07% | - | - |
| 03/28 | 1,020 | 1,020 | 990 | 995 | -2.45% | 3,000 | - | -2.07% | - | - |
| 03/25 | 1,020 | 1,020 | 1,020 | 1,020 | -0.49% | 1,000 | - | +0.49% | - | - |
| 03/17 | 1,025 | 1,025 | 1,025 | 1,025 | +0.39% | 1,000 | - | +1.38% | - | - |
| 03/16 | 970 | 1,021 | 970 | 1,021 | +2.82% | 2,000 | - | +1.39% | - | - |
| 03/15 | 982 | 993 | 980 | 993 | -1.88% | 3,000 | - | -0.9% | - | - |
| 03/14 | 1,012 | 1,012 | 1,012 | 1,012 | -0.78% | 1,000 | - | +1.4% | - | - |
| 03/09 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,000 | - | +2.72% | - | - |
| 03/08 | 1,020 | 1,020 | 1,020 | 1,020 | -2.86% | 1,000 | - | +3.13% | - | - |
| 03/04 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 1,000 | - | +6.71% | - | - |
| 03/03 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,000 | - | +4.29% | - | - |
| 02/28 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 1,000 | - | +4.83% | - | - |
| 02/25 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 1,000 | - | +6.4% | - | - |
| 02/24 | 1,000 | 1,000 | 1,000 | 1,000 | -1.09% | 1,000 | - | +3.95% | - | - |
| 02/18 | 1,011 | 1,011 | 1,011 | 1,011 | -1.84% | 1,000 | - | +5.64% | - | - |
| 02/17 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 2,000 | - | +7.97% | - | - |
| 02/16 | 1,030 | 1,030 | 1,030 | 1,030 | -0.48% | 1,000 | - | +8.19% | - | - |
| 02/15 | 1,035 | 1,035 | 1,035 | 1,035 | +2.58% | 1,000 | - | +9.06% | - | - |
| 02/14 | 1,009 | 1,009 | 1,009 | 1,009 | +0.9% | 1,000 | - | +6.77% | - | - |
| 02/10 | 955 | 1,000 | 955 | 1,000 | +5.26% | 2,000 | - | +6.27% | - | - |
| 01/28 | 970 | 970 | 950 | 950 | -9.09% | 2,000 | - | +1.39% | - | - |
| 01/26 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 1,000 | - | +11.76% | - | - |
| 01/20 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 2,000 | - | +12.9% | - | - |
| 01/19 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 2,000 | - | +10.99% | - | - |
| 01/18 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 3,000 | - | +7.87% | - | - |
| 01/17 | 995 | 995 | 995 | 995 | +3.11% | 3,000 | - | +7.45% | - | - |
| 01/14 | 965 | 965 | 965 | 965 | +5.01% | 2,000 | - | +4.44% | - | - |
| 01/11 | 918 | 919 | 918 | 919 | +0.55% | 2,000 | - | -0.54% | - | - |
| 2010 |
| 12/24 | 914 | 914 | 914 | 914 | +1.56% | 4,000 | - | -1.3% | - | - |
| 12/22 | 900 | 900 | 900 | 900 | +1.12% | 1,000 | - | -3.12% | - | - |
| 12/21 | 890 | 890 | 890 | 890 | 0% | 1,000 | - | -4.61% | - | - |
| 12/17 | 904 | 904 | 885 | 890 | -3.05% | 7,000 | - | -4.81% | - | - |
| 12/16 | 903 | 918 | 903 | 918 | +1.55% | 2,000 | - | -1.92% | - | - |
| 12/15 | 899 | 904 | 899 | 904 | 0% | 2,000 | - | -3.32% | - | - |
| 12/10 | 904 | 904 | 904 | 904 | +1.57% | 2,000 | - | -3.32% | - | - |
| 12/06 | 890 | 890 | 890 | 890 | 0% | 1,000 | - | -4.81% | - | - |
| 12/03 | 890 | 890 | 890 | 890 | +0.91% | 1,000 | - | -4.91% | - | - |
| 12/02 | 882 | 882 | 882 | 882 | +1.26% | 1,000 | - | -5.97% | - | - |
| 11/30 | 885 | 885 | 871 | 871 | -8.32% | 15,000 | - | -7.34% | - | - |
| 11/25 | 950 | 950 | 950 | 950 | -0.84% | 1,000 | - | +0.96% | - | - |
| 11/17 | 958 | 958 | 958 | 958 | 0% | 1,000 | - | +2.02% | - | - |
| 11/16 | 958 | 958 | 958 | 958 | +1.48% | 1,000 | - | +2.24% | - | - |
| 11/15 | 944 | 944 | 944 | 944 | +3.74% | 1,000 | - | +0.75% | - | - |
| 11/12 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | -2.67% | - | - |
| 11/10 | 880 | 910 | 880 | 910 | +2.02% | 2,000 | - | -2.57% | - | - |
| 10/28 | 892 | 892 | 892 | 892 | -3.04% | 2,000 | - | -4.29% | - | - |
| 10/22 | 920 | 920 | 920 | 920 | -7.54% | 1,000 | - | -1.18% | - | - |
| 10/20 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | +7.1% | - | - |
| 10/19 | 980 | 995 | 980 | 995 | +0.61% | 2,000 | - | +7.57% | - | - |
| 10/18 | 960 | 989 | 960 | 989 | +4.11% | 2,000 | - | +7.38% | - | - |
| 10/05 | 950 | 950 | 950 | 950 | 0% | 1,000 | - | +3.49% | - | - |
