株価チャート
2009/12/29～2011/01/27
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 |
|---|
| 2013 | 2/1, 株式分割 1→200 |
| 2011 |
| 01/27 | 1,100 | 1,100 | 1,100 | 1,100 | -5.58% | 200 | - | +9.02% | - | - |
| 01/20 | 1,200 | 1,200 | 1,165 | 1,165 | +2.87% | 1,200 | - | +15.69% | - | - |
| 01/19 | 1,133 | 1,133 | 1,133 | 1,133 | +0.67% | 200 | - | +13.14% | - | - |
| 01/13 | 1,128 | 1,128 | 1,125 | 1,125 | -2.81% | 400 | - | +12.84% | - | - |
| 01/05 | 1,200 | 1,200 | 1,158 | 1,158 | -3.5% | 2,200 | - | +15.98% | - | - |
| 2010 |
| 12/28 | 1,200 | 1,200 | 1,200 | 1,200 | -3.27% | 200 | - | +20.19% | - | - |
| 12/20 | 1,245 | 1,245 | 1,240 | 1,240 | +13.29% | 2,200 | - | +24.25% | - | - |
| 12/17 | 1,030 | 1,095 | 1,030 | 1,095 | +6.78% | 600 | - | +9.89% | - | - |
| 12/13 | 1,000 | 1,025 | 1,000 | 1,025 | 0% | 400 | - | +2.91% | - | - |
| 12/09 | 1,000 | 1,025 | 1,000 | 1,025 | +2.5% | 600 | - | +2.6% | - | - |
| 12/08 | 1,000 | 1,000 | 1,000 | 1,000 | +8.64% | 200 | - | -0.6% | - | - |
| 11/22 | 921 | 921 | 921 | 921 | +2.28% | 1,000 | - | -9.22% | - | - |
| 11/18 | 900 | 900 | 900 | 900 | +4.65% | 1,600 | - | -12.37% | - | - |
| 11/10 | 860 | 860 | 860 | 860 | +0.58% | 200 | - | -17.15% | - | - |
| 11/09 | 855 | 855 | 855 | 855 | 0% | 200 | - | -18.49% | - | - |
| 10/28 | 855 | 855 | 855 | 855 | -6.56% | 400 | - | -19.42% | - | - |
| 10/21 | 940 | 940 | 915 | 915 | -6.87% | 400 | - | -14.65% | - | - |
| 10/20 | 983 | 983 | 983 | 983 | +6.5% | 1,400 | - | -9.03% | - | - |
| 10/19 | 908 | 923 | 908 | 923 | +4.41% | 1,200 | - | -15.06% | - | - |
| 10/14 | 904 | 904 | 884 | 884 | -6.36% | 600 | - | -19.32% | - | - |
| 10/13 | 944 | 944 | 944 | 944 | +4.37% | 200 | - | -14.77% | - | - |
| 10/12 | 904 | 904 | 904 | 904 | -6.22% | 200 | - | -19.07% | - | - |
| 10/08 | 964 | 964 | 964 | 964 | -2.03% | 600 | - | -14.46% | - | - |
| 10/06 | 984 | 984 | 984 | 984 | -7.08% | 600 | - | -13.15% | - | - |
| 09/21 | 1,059 | 1,059 | 1,059 | 1,059 | +0.86% | 800 | - | -7.02% | - | - |
| 09/17 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 200 | - | -8.14% | - | - |
| 09/14 | 1,036 | 1,036 | 1,030 | 1,030 | -0.1% | 2,200 | - | -10.2% | - | - |
| 09/13 | 1,031 | 1,031 | 1,031 | 1,031 | -10.35% | 600 | - | -10.58% | - | - |
| 09/03 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -0.86% | - | - |
| 08/25 | 1,150 | 1,150 | 1,150 | 1,150 | -3.69% | 200 | - | -1.46% | - | - |
| 08/20 | 1,194 | 1,194 | 1,194 | 1,194 | -0.04% | 800 | - | +2.05% | - | - |
| 08/19 | 1,173 | 1,195 | 1,173 | 1,195 | +8.59% | 400 | - | +2.09% | - | - |
| 08/16 | 1,100 | 1,100 | 1,100 | 1,100 | -0.14% | 400 | - | -6.3% | - | - |
| 08/13 | 1,102 | 1,102 | 1,102 | 1,102 | -8.21% | 200 | - | -6.81% | - | - |
| 08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | - | +0.84% | - | - |
| 08/09 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 400 | - | +0.5% | - | - |
| 08/06 | 1,200 | 1,250 | 1,200 | 1,250 | +6.88% | 400 | - | +3.82% | - | - |
| 07/30 | 1,126 | 1,170 | 1,126 | 1,170 | +3.91% | 400 | - | -3.35% | - | - |
| 07/26 | 1,126 | 1,126 | 1,126 | 1,126 | -3.8% | 200 | - | -7.75% | - | - |
| 07/20 | 1,170 | 1,170 | 1,170 | 1,170 | +3.77% | 2,600 | - | -4.65% | - | - |
| 07/16 | 1,128 | 1,128 | 1,128 | 1,128 | +0.67% | 1,000 | - | -8.41% | - | - |
| 07/15 | 1,120 | 1,120 | 1,120 | 1,120 | +0.18% | 200 | - | -9.31% | - | - |
| 07/06 | 1,118 | 1,118 | 1,118 | 1,118 | -2.19% | 400 | - | -9.84% | - | - |
| 06/30 | 1,143 | 1,143 | 1,143 | 1,143 | -4.75% | 200 | - | -8.19% | - | - |
| 06/21 | 1,200 | 1,200 | 1,200 | 1,200 | +0.04% | 800 | - | -4.31% | - | - |
| 06/18 | 1,195 | 1,200 | 1,195 | 1,200 | +4.3% | 400 | - | -4.8% | - | - |
| 06/15 | 1,150 | 1,150 | 1,150 | 1,150 | +4.55% | 600 | - | -9.31% | - | - |
| 06/14 | 1,140 | 1,140 | 1,100 | 1,100 | -4.35% | 1,000 | - | -13.66% | - | - |
| 06/02 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -9.95% | - | - |
| 05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -10.02% | - | - |
| 05/25 | 1,150 | 1,150 | 1,150 | 1,150 | -2.13% | 200 | - | -10.09% | - | - |
| 05/24 | 1,175 | 1,175 | 1,175 | 1,175 | -3.29% | 400 | - | -8.2% | - | - |
| 05/21 | 1,215 | 1,215 | 1,215 | 1,215 | -7.78% | 200 | - | -5.08% | - | - |
| 05/20 | 1,318 | 1,318 | 1,318 | 1,318 | +8.21% | 1,000 | - | +3.09% | - | - |
| 05/19 | 1,218 | 1,218 | 1,218 | 1,218 | +1.33% | 400 | - | -4.06% | - | - |
| 05/13 | 1,201 | 1,202 | 1,201 | 1,202 | -7.58% | 400 | - | -4.94% | - | - |
| 05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +3.01% | - | - |
| 05/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +3.42% | - | - |
| 05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +4.08% | - | - |
| 04/30 | 1,300 | 1,300 | 1,300 | 1,300 | -10.34% | 200 | - | +4.33% | - | - |
| 04/23 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 2,200 | - | +16.84% | - | - |
| 04/22 | 1,450 | 1,450 | 1,400 | 1,400 | -1.41% | 3,400 | - | +13.54% | - | - |
| 04/21 | 1,300 | 1,420 | 1,300 | 1,420 | +9.23% | 3,600 | - | +16.11% | - | - |
| 04/20 | 1,275 | 1,300 | 1,275 | 1,300 | +1.96% | 1,000 | - | +7.35% | - | - |
| 04/19 | 1,400 | 1,400 | 1,275 | 1,275 | +3.45% | 8,200 | - | +5.9% | - | - |
| 04/15 | 1,233 | 1,233 | 1,233 | 1,233 | 0% | 200 | - | +2.88% | - | - |
| 04/13 | 1,233 | 1,233 | 1,233 | 1,233 | -1.44% | 400 | - | +2.79% | - | - |
| 04/09 | 1,300 | 1,300 | 1,251 | 1,251 | -9.05% | 400 | - | +4.21% | - | - |
| 04/06 | 1,425 | 1,425 | 1,375 | 1,375 | +2.23% | 2,200 | - | +14.3% | - | - |
| 04/05 | 1,350 | 1,450 | 1,345 | 1,345 | -3.58% | 4,200 | - | +12.27% | - | - |
| 04/02 | 1,330 | 1,400 | 1,330 | 1,395 | +7.31% | 5,800 | - | +16.93% | - | - |
| 03/30 | 1,300 | 1,300 | 1,300 | 1,300 | +10.64% | 1,000 | - | +9.52% | - | - |
| 03/23 | 1,175 | 1,175 | 1,175 | 1,175 | +0.51% | 1,000 | - | -1.01% | - | - |
| 03/19 | 1,169 | 1,169 | 1,169 | 1,169 | -0.09% | 600 | - | -1.93% | - | - |
| 03/18 | 1,170 | 1,170 | 1,170 | 1,170 | -0.43% | 200 | - | -2.26% | - | - |
| 03/12 | 1,150 | 1,175 | 1,150 | 1,175 | 0% | 400 | - | -2.33% | - | - |
| 03/11 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | - | -3.05% | - | - |
| 03/08 | 1,175 | 1,175 | 1,175 | 1,175 | +8.29% | 200 | - | -3.85% | - | - |
| 03/05 | 1,085 | 1,085 | 1,085 | 1,085 | -1.81% | 1,000 | - | -11.79% | - | - |
| 03/03 | 1,105 | 1,105 | 1,105 | 1,105 | -3.91% | 200 | - | -10.67% | - | - |
| 03/02 | 1,150 | 1,150 | 1,150 | 1,150 | -2.13% | 200 | - | -7.33% | - | - |
| 03/01 | 1,150 | 1,175 | 1,150 | 1,175 | +6.82% | 400 | - | -5.17% | - | - |
| 02/25 | 1,125 | 1,125 | 1,100 | 1,100 | -10.2% | 400 | - | -11.36% | - | - |
| 02/24 | 1,225 | 1,225 | 1,225 | 1,225 | +4.21% | 200 | - | -1.69% | - | - |
| 02/23 | 1,176 | 1,176 | 1,176 | 1,176 | -5.92% | 200 | - | -5.58% | - | - |
| 02/22 | 1,250 | 1,250 | 1,250 | 1,250 | +8.18% | 1,200 | - | +0.6% | - | - |
| 02/19 | 1,135 | 1,155 | 1,135 | 1,155 | +3.73% | 400 | - | -6.4% | - | - |
| 02/17 | 1,113 | 1,114 | 1,113 | 1,114 | +0.32% | 400 | - | -9.03% | - | - |
| 02/12 | 1,110 | 1,110 | 1,110 | 1,110 | -1.33% | 200 | - | -8.87% | - | - |
| 02/05 | 1,125 | 1,125 | 1,125 | 1,125 | -11.76% | 200 | - | -7.18% | - | - |
| 02/02 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 400 | - | +5.72% | - | - |
| 02/01 | 1,250 | 1,250 | 1,250 | 1,250 | -5.66% | 200 | - | +4.6% | - | - |
| 01/20 | 1,300 | 1,325 | 1,300 | 1,325 | +6% | 1,800 | - | +12% | - | - |
| 01/19 | 1,320 | 1,320 | 1,250 | 1,250 | +2.04% | 1,600 | - | +6.84% | - | - |
| 01/14 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 200 | - | +5.33% | - | - |
| 01/13 | 1,295 | 1,295 | 1,250 | 1,250 | -3.85% | 2,400 | - | +8.32% | - | - |
| 01/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | - | +14.14% | - | - |
| 01/06 | 1,300 | 1,300 | 1,300 | 1,300 | +1.96% | 400 | - | +15.76% | - | - |
| 01/05 | 1,275 | 1,275 | 1,275 | 1,275 | -4.14% | 200 | - | +15.07% | - | - |
| 2009 |
| 12/29 | 1,330 | 1,330 | 1,330 | 1,330 | -5.67% | 200 | - | +21.68% | - | - |
