株価チャート
2010/07/28～2011/01/27
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 | 5/1, 株式分割 1→1.05 |
| 2011 |
| 01/27 | 1,543 | 1,543 | 1,543 | 1,543 | +0.06% | 210 | - | +0.32% | - | - |
| 01/26 | 1,542 | 1,542 | 1,542 | 1,542 | +1.82% | 105 | - | +0.06% | - | - |
| 01/25 | 1,543 | 1,543 | 1,482 | 1,514 | -1.85% | 945 | - | -1.92% | - | - |
| 01/24 | 1,543 | 1,543 | 1,543 | 1,543 | +2.14% | 105 | - | -0.33% | - | - |
| 01/20 | 1,476 | 1,510 | 1,476 | 1,510 | +4% | 210 | - | -2.61% | - | - |
| 01/19 | 1,500 | 1,500 | 1,452 | 1,452 | +1.67% | 210 | - | -6.66% | - | - |
| 01/18 | 1,490 | 1,490 | 1,429 | 1,429 | -6.13% | 525 | - | -8.48% | - | - |
| 01/17 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 1,785 | - | -2.82% | - | - |
| 01/14 | 1,486 | 1,522 | 1,486 | 1,522 | +1.14% | 210 | - | -3.13% | - | - |
| 01/13 | 1,522 | 1,522 | 1,505 | 1,505 | -0.75% | 315 | - | -4.4% | - | - |
| 01/12 | 1,517 | 1,517 | 1,516 | 1,516 | +0.13% | 210 | - | -3.8% | - | - |
| 01/11 | 1,505 | 1,542 | 1,505 | 1,514 | 0% | 420 | - | -4.04% | - | - |
| 01/07 | 1,506 | 1,514 | 1,506 | 1,514 | -1.91% | 315 | - | -3.98% | - | - |
| 01/06 | 1,553 | 1,553 | 1,544 | 1,544 | -4.08% | 420 | - | -1.92% | - | - |
| 2010 |
| 12/30 | 1,610 | 1,610 | 1,610 | 1,610 | +2.42% | 105 | - | +2.45% | - | - |
| 12/29 | 1,533 | 1,571 | 1,533 | 1,571 | -2.37% | 210 | - | +0.54% | - | - |
| 12/28 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 735 | - | +3.17% | - | - |
| 12/27 | 1,562 | 1,610 | 1,562 | 1,610 | +3.05% | 630 | - | +3.77% | - | - |
| 12/24 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 105 | - | +1.29% | - | - |
| 12/22 | 1,562 | 1,562 | 1,562 | 1,562 | +2.5% | 210 | - | +1.49% | - | - |
| 12/21 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 210 | - | -0.99% | - | - |
| 12/17 | 1,514 | 1,524 | 1,514 | 1,524 | +2.24% | 630 | - | -1.12% | - | - |
| 12/16 | 1,581 | 1,581 | 1,490 | 1,490 | -7.94% | 1,365 | - | -3.15% | - | - |
| 12/15 | 1,610 | 1,619 | 1,610 | 1,619 | +0.59% | 2,100 | - | +4.72% | - | - |
| 12/14 | 1,571 | 1,610 | 1,571 | 1,610 | 0% | 1,155 | - | +3.97% | - | - |
| 12/13 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 105 | - | +3.77% | - | - |
| 12/09 | 1,610 | 1,610 | 1,610 | 1,610 | -1.17% | 105 | - | +3.64% | - | - |
| 12/08 | 1,619 | 1,629 | 1,619 | 1,629 | +0.59% | 1,575 | - | +4.53% | - | - |
| 12/01 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 420 | - | +3.79% | - | - |
| 11/30 | 1,619 | 1,619 | 1,619 | 1,619 | +2.41% | 525 | - | +3.65% | - | - |
| 11/24 | 1,581 | 1,581 | 1,581 | 1,581 | +1.22% | 105 | - | +1.28% | - | - |
| 11/22 | 1,562 | 1,562 | 1,562 | 1,562 | -4.09% | 105 | - | +0.06% | - | - |
| 11/19 | 1,610 | 1,629 | 1,610 | 1,629 | +1.18% | 210 | - | +4.33% | - | - |
| 11/18 | 1,610 | 1,610 | 1,571 | 1,610 | +3.05% | 420 | - | +3.11% | - | - |
| 11/17 | 1,571 | 1,571 | 1,552 | 1,562 | +0.61% | 1,155 | - | +0.06% | - | - |
| 11/16 | 1,495 | 1,552 | 1,495 | 1,552 | +3.82% | 840 | - | -0.74% | - | - |
| 11/15 | 1,495 | 1,495 | 1,495 | 1,495 | +4.25% | 105 | - | -4.52% | - | - |
| 11/11 | 1,476 | 1,476 | 1,434 | 1,434 | -2.21% | 420 | - | -8.82% | - | - |
| 11/10 | 1,404 | 1,467 | 1,404 | 1,467 | +2.67% | 315 | - | -7.52% | - | - |
| 11/09 | 1,405 | 1,433 | 1,395 | 1,429 | -4.15% | 525 | - | -10.21% | - | - |
| 11/08 | 1,347 | 1,509 | 1,347 | 1,490 | +8.68% | 1,050 | - | -6.67% | - | - |
| 11/05 | 1,362 | 1,390 | 1,362 | 1,371 | -1.37% | 420 | - | -14.45% | - | - |
| 11/04 | 1,381 | 1,390 | 1,381 | 1,390 | -6.41% | 1,155 | - | -13.96% | - | - |
| 11/02 | 1,571 | 1,571 | 1,486 | 1,486 | -5.45% | 525 | - | -8.52% | - | - |
| 11/01 | 1,571 | 1,571 | 1,571 | 1,571 | +0.61% | 105 | - | -3.53% | - | - |
| 10/28 | 1,490 | 1,562 | 1,490 | 1,562 | +5.13% | 420 | - | -4.12% | - | - |
| 10/27 | 1,488 | 1,513 | 1,450 | 1,486 | -10.86% | 1,680 | - | -8.68% | - | - |
| 10/26 | 1,667 | 1,667 | 1,657 | 1,667 | 0% | 1,155 | - | +2.38% | - | - |
| 10/25 | 1,686 | 1,695 | 1,667 | 1,667 | -1.13% | 1,785 | - | +2.75% | - | - |
| 10/22 | 1,695 | 1,714 | 1,686 | 1,686 | +2.73% | 525 | - | +4.51% | - | - |
| 10/21 | 1,641 | 1,641 | 1,641 | 1,641 | -5.85% | 105 | - | +2.3% | - | - |
| 10/20 | 1,667 | 1,743 | 1,667 | 1,743 | +3.98% | 2,730 | - | +8.86% | - | - |
| 10/19 | 1,663 | 1,676 | 1,663 | 1,676 | +0.8% | 3,150 | - | +4.89% | - | - |
| 10/18 | 1,614 | 1,663 | 1,614 | 1,663 | +3.87% | 1,680 | - | +4.12% | - | - |
| 10/15 | 1,619 | 1,619 | 1,590 | 1,601 | +0.66% | 2,415 | - | +0.18% | - | - |
| 10/14 | 1,580 | 1,590 | 1,580 | 1,590 | +1.52% | 210 | - | -0.84% | - | - |
| 10/13 | 1,619 | 1,619 | 1,544 | 1,567 | -3.24% | 1,365 | - | -2.27% | - | - |
| 10/12 | 1,635 | 1,640 | 1,619 | 1,619 | 0% | 630 | - | +1% | - | - |
| 10/08 | 1,664 | 1,664 | 1,619 | 1,619 | 0% | 1,155 | - | +1.44% | - | - |
| 10/07 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 420 | - | +1.83% | - | - |
| 10/06 | 1,652 | 1,652 | 1,619 | 1,619 | -2.02% | 2,835 | - | +2.21% | - | - |
| 10/05 | 1,630 | 1,652 | 1,630 | 1,652 | -6.22% | 735 | - | +4.78% | - | - |
| 10/04 | 1,619 | 1,810 | 1,619 | 1,762 | +9.53% | 2,415 | - | +12.37% | - | - |
| 10/01 | 1,608 | 1,609 | 1,608 | 1,609 | +1.87% | 210 | - | +3.51% | - | - |
| 09/30 | 1,576 | 1,594 | 1,576 | 1,579 | -2.41% | 1,260 | - | +2.34% | - | - |
| 09/29 | 1,695 | 1,695 | 1,610 | 1,618 | -5.08% | 1,260 | - | +5.55% | - | - |
| 09/28 | 1,598 | 1,705 | 1,598 | 1,705 | +6.67% | 735 | - | +12.16% | - | - |
| 09/27 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 1,260 | - | +6.26% | - | - |
| 09/24 | 1,597 | 1,598 | 1,597 | 1,598 | +1.88% | 210 | - | +7.04% | - | - |
| 09/22 | 1,567 | 1,569 | 1,567 | 1,569 | +2.62% | 210 | - | +5.91% | - | - |
| 09/21 | 1,525 | 1,529 | 1,514 | 1,529 | +0.94% | 1,260 | - | +3.91% | - | - |
| 09/16 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 525 | - | +3.51% | - | - |
| 09/15 | 1,438 | 1,514 | 1,429 | 1,514 | +6% | 1,155 | - | +3.86% | - | - |
| 09/14 | 1,429 | 1,429 | 1,429 | 1,429 | -2.6% | 1,050 | - | -1.61% | - | - |
| 09/13 | 1,467 | 1,495 | 1,467 | 1,467 | -6.67% | 420 | - | +1.15% | - | - |
| 09/10 | 1,571 | 1,571 | 1,571 | 1,571 | -5.17% | 105 | - | +8.67% | - | - |
| 09/08 | 1,657 | 1,657 | 1,657 | 1,657 | -0.57% | 105 | - | +15.24% | - | - |
| 09/07 | 1,667 | 1,667 | 1,667 | 1,667 | 0% | 105 | - | +16.88% | - | - |
| 09/06 | 1,667 | 1,667 | 1,667 | 1,667 | -5.41% | 105 | - | +17.79% | - | - |
| 09/03 | 1,762 | 1,762 | 1,762 | 1,762 | +12.12% | 105 | - | +25.58% | - | - |
| 09/01 | 1,571 | 1,571 | 1,571 | 1,571 | +1.23% | 105 | - | +13.22% | - | - |
| 08/31 | 1,514 | 1,552 | 1,514 | 1,552 | +6.19% | 210 | - | +12.33% | - | - |
| 08/30 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 210 | - | +6.17% | - | - |
| 08/27 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 105 | - | +6.4% | - | - |
| 08/26 | 1,514 | 1,514 | 1,462 | 1,462 | +0.66% | 945 | - | +6.63% | - | - |
| 08/25 | 1,424 | 1,452 | 1,424 | 1,452 | +2.01% | 4,410 | - | +6.17% | - | - |
| 08/24 | 1,417 | 1,424 | 1,417 | 1,424 | +0.34% | 420 | - | +4.46% | - | - |
| 08/23 | 1,419 | 1,419 | 1,419 | 1,419 | +6.05% | 315 | - | +4.27% | - | - |
| 08/20 | 1,338 | 1,338 | 1,338 | 1,338 | +2.18% | 1,155 | - | -1.61% | - | - |
| 08/17 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 735 | - | -3.92% | - | - |
| 08/16 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 420 | - | -3.64% | - | - |
| 08/13 | 1,314 | 1,314 | 1,310 | 1,310 | 0% | 210 | - | -3.43% | - | - |
| 08/12 | 1,271 | 1,310 | 1,271 | 1,310 | +1.1% | 315 | - | -3.21% | - | - |
| 08/11 | 1,295 | 1,295 | 1,295 | 1,295 | -2.86% | 210 | - | -3.99% | - | - |
| 08/10 | 1,333 | 1,333 | 1,333 | 1,333 | +0.72% | 105 | - | -1.23% | - | - |
| 08/09 | 1,295 | 1,324 | 1,295 | 1,324 | -3.47% | 1,155 | - | -2.09% | - | - |
| 08/06 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 525 | - | +1.36% | - | - |
| 08/02 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 105 | - | +1.36% | - | - |
| 07/29 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 105 | - | +1.44% | - | - |
| 07/28 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 210 | - | +1.59% | - | - |
