株価チャート
2010/10/19～2011/04/25
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 |
| 04/25 | 1,657 | 1,666 | 1,619 | 1,666 | +0.52% | 945 | - | +4.11% | - | - |
| 04/22 | 1,657 | 1,657 | 1,657 | 1,657 | 0% | 105 | - | +3.7% | - | - |
| 04/21 | 1,595 | 1,657 | 1,592 | 1,657 | +3.57% | 315 | - | +3.83% | - | - |
| 04/20 | 1,597 | 1,600 | 1,597 | 1,600 | -3.45% | 210 | - | +0.31% | - | - |
| 04/19 | 1,588 | 1,657 | 1,588 | 1,657 | +4.5% | 210 | - | +3.83% | - | - |
| 04/18 | 1,600 | 1,600 | 1,586 | 1,586 | -2.12% | 210 | - | -0.27% | - | - |
| 04/15 | 1,618 | 1,620 | 1,618 | 1,620 | +0.12% | 2,205 | - | +2.02% | - | - |
| 04/14 | 1,610 | 1,618 | 1,600 | 1,618 | -0.06% | 315 | - | +2.22% | - | - |
| 04/13 | 1,562 | 1,619 | 1,562 | 1,619 | +2.53% | 945 | - | +2.6% | - | - |
| 04/12 | 1,579 | 1,579 | 1,579 | 1,579 | +2.35% | 105 | - | +0.38% | - | - |
| 04/11 | 1,543 | 1,543 | 1,543 | 1,543 | 0% | 105 | - | -1.73% | - | - |
| 04/08 | 1,543 | 1,543 | 1,543 | 1,543 | -3.46% | 105 | - | -1.67% | - | - |
| 04/07 | 1,597 | 1,598 | 1,597 | 1,598 | +4.48% | 210 | - | +1.92% | - | - |
| 04/06 | 1,530 | 1,530 | 1,529 | 1,530 | -1.05% | 315 | - | -2.27% | - | - |
| 04/05 | 1,571 | 1,571 | 1,546 | 1,546 | -1.64% | 630 | - | -1.17% | - | - |
| 04/04 | 1,562 | 1,571 | 1,562 | 1,571 | +0.61% | 315 | - | +0.54% | - | - |
| 04/01 | 1,562 | 1,562 | 1,562 | 1,562 | -0.61% | 105 | - | +0.12% | - | - |
| 03/31 | 1,571 | 1,571 | 1,571 | 1,571 | -5.17% | 1,050 | - | +0.86% | - | - |
| 03/29 | 1,619 | 1,657 | 1,619 | 1,657 | +1.93% | 315 | - | +6.5% | - | - |
| 03/28 | 1,648 | 1,713 | 1,619 | 1,626 | -1.33% | 3,780 | - | +4.82% | - | - |
| 03/25 | 1,617 | 1,714 | 1,617 | 1,648 | +3.78% | 5,145 | - | +6.5% | - | - |
| 03/24 | 1,648 | 1,648 | 1,588 | 1,588 | -3.64% | 840 | - | +2.96% | - | - |
| 03/23 | 1,571 | 1,648 | 1,571 | 1,648 | +1.82% | 1,470 | - | +7.06% | - | - |
| 03/22 | 1,506 | 1,618 | 1,506 | 1,618 | +7.53% | 1,470 | - | +5.41% | - | - |
| 03/18 | 1,619 | 1,619 | 1,505 | 1,505 | -6.78% | 735 | - | -1.78% | - | - |
| 03/17 | 1,614 | 1,614 | 1,610 | 1,614 | +0.3% | 315 | - | +5.37% | - | - |
| 03/16 | 1,619 | 1,619 | 1,610 | 1,610 | -0.59% | 630 | - | +5.27% | - | - |
| 03/15 | 1,619 | 1,905 | 1,619 | 1,619 | 0% | 3,255 | - | +6.17% | - | - |
| 03/14 | 1,667 | 1,686 | 1,619 | 1,619 | +6.92% | 5,565 | - | +6.59% | - | - |
| 03/07 | 1,486 | 1,514 | 1,486 | 1,514 | -0.63% | 210 | - | +0.22% | - | - |
| 03/02 | 1,510 | 1,524 | 1,510 | 1,524 | +0.95% | 210 | - | +0.85% | - | - |
| 02/28 | 1,519 | 1,519 | 1,510 | 1,510 | +0.63% | 420 | - | -0.1% | - | - |
| 02/25 | 1,494 | 1,500 | 1,490 | 1,500 | +0.64% | 840 | - | -0.73% | - | - |
| 02/24 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 105 | - | -1.42% | - | - |
| 02/23 | 1,490 | 1,490 | 1,490 | 1,490 | -2.13% | 315 | - | -1.49% | - | - |
| 02/22 | 1,486 | 1,523 | 1,486 | 1,523 | -0.06% | 210 | - | +0.59% | - | - |
| 02/21 | 1,480 | 1,538 | 1,480 | 1,524 | +0.82% | 630 | - | +0.58% | - | - |
| 02/18 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 1,050 | - | -0.43% | - | - |
| 02/17 | 1,476 | 1,511 | 1,476 | 1,511 | -0.06% | 210 | - | -0.56% | - | - |
| 02/16 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 525 | - | -0.76% | - | - |
| 02/15 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 1,680 | - | -1.02% | - | - |
| 02/10 | 1,514 | 1,514 | 1,438 | 1,512 | -0.13% | 2,940 | - | -1.15% | - | - |
| 02/08 | 1,514 | 1,514 | 1,514 | 1,514 | -0.63% | 105 | - | -1.16% | - | - |
| 02/04 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 1,050 | - | -0.6% | - | - |
| 02/02 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 105 | - | -0.6% | - | - |
| 01/31 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 210 | - | -0.47% | - | - |
| 01/28 | 1,543 | 1,543 | 1,524 | 1,524 | -1.23% | 525 | - | -0.73% | - | - |
| 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% | - | - |
