株価チャート
2010/12/30~2011/05/31
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 |
---|
2014 | 5/15, 株式分割 1→2 |
2011 |
05/31 | 1,838 | 1,873 | 1,838 | 1,873 | +1.22% | 78,600 | - | +0.94% | - | - |
05/30 | 1,840 | 1,850 | 1,820 | 1,850 | +0.68% | 135,800 | - | -0.27% | - | - |
05/27 | 1,850 | 1,858 | 1,833 | 1,838 | -0.94% | 86,000 | - | -1% | - | - |
05/26 | 1,875 | 1,875 | 1,848 | 1,855 | +0.54% | 156,400 | - | -0.22% | - | - |
05/25 | 1,850 | 1,878 | 1,828 | 1,845 | +1.1% | 239,200 | - | -0.86% | - | - |
05/24 | 1,835 | 1,835 | 1,820 | 1,825 | -0.14% | 95,600 | - | -2.09% | - | - |
05/23 | 1,830 | 1,835 | 1,815 | 1,828 | +0.55% | 135,600 | - | -2.12% | - | - |
05/20 | 1,820 | 1,830 | 1,810 | 1,818 | 0% | 123,400 | - | -2.76% | - | - |
05/19 | 1,825 | 1,825 | 1,803 | 1,818 | +0.97% | 136,800 | - | -2.96% | - | - |
05/18 | 1,790 | 1,828 | 1,790 | 1,800 | +0.84% | 176,000 | - | -4.15% | - | - |
05/17 | 1,815 | 1,825 | 1,775 | 1,785 | -2.46% | 198,200 | - | -5.15% | - | - |
05/16 | 1,835 | 1,840 | 1,828 | 1,830 | -1.48% | 137,800 | - | -3.07% | - | - |
05/13 | 1,870 | 1,870 | 1,840 | 1,858 | -0.93% | 103,600 | - | -1.82% | - | - |
05/12 | 1,893 | 1,893 | 1,875 | 1,875 | -1.06% | 112,000 | - | -1.06% | - | - |
05/11 | 1,900 | 1,903 | 1,893 | 1,895 | -0.52% | 238,600 | - | -0.16% | - | - |
05/10 | 1,910 | 1,920 | 1,905 | 1,905 | -0.65% | 505,600 | - | +0.37% | - | - |
05/09 | 1,920 | 1,923 | 1,915 | 1,918 | +0.39% | 135,600 | - | +1.08% | - | - |
05/06 | 1,895 | 1,910 | 1,888 | 1,910 | +0.39% | 87,400 | - | +0.84% | - | - |
05/02 | 1,925 | 1,925 | 1,900 | 1,903 | -0.39% | 121,800 | - | +0.61% | - | - |
04/28 | 1,858 | 1,915 | 1,850 | 1,910 | +4.23% | 321,400 | - | +1.17% | - | - |
04/27 | 1,823 | 1,850 | 1,823 | 1,833 | +0.69% | 124,200 | - | -2.63% | - | - |
04/26 | 1,830 | 1,840 | 1,818 | 1,820 | -1.62% | 196,200 | - | -3.19% | - | - |
04/25 | 1,853 | 1,863 | 1,838 | 1,850 | -0.13% | 86,000 | - | -1.54% | - | - |
04/22 | 1,863 | 1,870 | 1,848 | 1,853 | -1.07% | 104,200 | - | -0.99% | - | - |
04/21 | 1,885 | 1,890 | 1,865 | 1,873 | -0.4% | 75,400 | - | +0.46% | - | - |
04/20 | 1,888 | 1,900 | 1,880 | 1,880 | -0.27% | 77,600 | - | +1.46% | - | - |
04/19 | 1,895 | 1,908 | 1,878 | 1,885 | -1.31% | 69,000 | - | +2.78% | - | - |
04/18 | 1,893 | 1,918 | 1,890 | 1,910 | +0.39% | 83,400 | - | +4.37% | - | - |
04/15 | 1,918 | 1,925 | 1,900 | 1,903 | -1.04% | 92,200 | - | +3.74% | - | - |
04/14 | 1,888 | 1,928 | 1,883 | 1,923 | +1.59% | 163,400 | - | +4.65% | - | - |
04/13 | 1,885 | 1,910 | 1,883 | 1,893 | +0.53% | 126,000 | - | +2.91% | - | - |
04/12 | 1,903 | 1,910 | 1,875 | 1,883 | -1.95% | 126,200 | - | +2.14% | - | - |
04/11 | 1,933 | 1,943 | 1,915 | 1,920 | -0.65% | 100,400 | - | +3.95% | - | - |
04/08 | 1,915 | 1,945 | 1,905 | 1,933 | +0.91% | 181,400 | - | +4.4% | - | - |
04/07 | 1,955 | 1,958 | 1,915 | 1,915 | -1.16% | 84,600 | - | +3.29% | - | - |
04/06 | 1,940 | 1,968 | 1,928 | 1,938 | +0.39% | 191,000 | - | +4.33% | - | - |
04/05 | 1,928 | 1,938 | 1,895 | 1,930 | +0.26% | 154,200 | - | +3.71% | - | - |
04/04 | 1,958 | 1,970 | 1,925 | 1,925 | -1.53% | 153,200 | - | +3.27% | - | - |
04/01 | 1,950 | 1,988 | 1,935 | 1,955 | +3.58% | 383,000 | - | +4.66% | - | - |
03/31 | 1,918 | 1,918 | 1,858 | 1,888 | +0.53% | 206,200 | - | +0.88% | - | - |
03/30 | 1,875 | 1,883 | 1,850 | 1,878 | +1.49% | 137,600 | - | -0.08% | - | - |
03/29 | 1,835 | 1,858 | 1,825 | 1,850 | +0.82% | 192,400 | - | -1.91% | - | - |
03/28 | 1,815 | 1,838 | 1,815 | 1,835 | +1.24% | 142,200 | - | -3.12% | - | - |
03/25 | 1,813 | 1,820 | 1,795 | 1,813 | +2.26% | 190,000 | - | -4.71% | - | - |
03/24 | 1,745 | 1,780 | 1,740 | 1,773 | -0.42% | 179,000 | - | -7.25% | - | - |
03/23 | 1,775 | 1,785 | 1,738 | 1,780 | -0.28% | 162,000 | - | -7.34% | - | - |
03/22 | 1,738 | 1,800 | 1,730 | 1,785 | +8.02% | 286,800 | - | -7.61% | - | - |
03/18 | 1,700 | 1,713 | 1,650 | 1,653 | -1.34% | 260,600 | - | -14.86% | - | - |
03/17 | 1,570 | 1,695 | 1,535 | 1,675 | +4.36% | 453,200 | - | -14.37% | - | - |
03/16 | 1,451 | 1,665 | 1,451 | 1,605 | +13.43% | 423,200 | - | -18.53% | - | - |
03/15 | 1,805 | 1,805 | 1,415 | 1,415 | -19.83% | 351,400 | - | -28.75% | - | - |
03/14 | 1,663 | 1,845 | 1,663 | 1,765 | -12.3% | 330,600 | - | -12.23% | - | - |
03/11 | 2,000 | 2,030 | 1,993 | 2,013 | +0.75% | 290,000 | - | -0.47% | - | - |
03/10 | 2,008 | 2,015 | 1,980 | 1,998 | +1.27% | 195,000 | - | -1.16% | - | - |
03/09 | 1,973 | 1,975 | 1,960 | 1,973 | -0.13% | 154,000 | - | -2.35% | - | - |
03/08 | 1,978 | 1,990 | 1,975 | 1,975 | -1.13% | 73,800 | - | -2.18% | - | - |
03/07 | 2,018 | 2,018 | 1,995 | 1,998 | -0.37% | 90,000 | - | -1.06% | - | - |
03/04 | 2,020 | 2,025 | 1,993 | 2,005 | -0.12% | 157,000 | - | -0.55% | - | - |
03/03 | 2,020 | 2,020 | 1,993 | 2,008 | +0.25% | 132,600 | - | -0.22% | - | - |
03/02 | 2,015 | 2,023 | 2,003 | 2,003 | -1.35% | 63,200 | - | -0.17% | - | - |
03/01 | 2,025 | 2,050 | 2,025 | 2,030 | +1% | 107,600 | - | +1.4% | - | - |
02/28 | 2,023 | 2,035 | 1,993 | 2,010 | -0.99% | 158,600 | - | +0.6% | - | - |
02/25 | 2,018 | 2,038 | 2,013 | 2,030 | -0.12% | 112,000 | - | +1.75% | - | - |
02/24 | 2,075 | 2,093 | 2,025 | 2,033 | -1.93% | 287,800 | - | +2.03% | - | - |
02/23 | 2,065 | 2,083 | 2,045 | 2,073 | +0.48% | 271,200 | - | +4.15% | - | - |
02/22 | 2,045 | 2,073 | 2,035 | 2,063 | +0.73% | 114,400 | - | +3.85% | - | - |
02/21 | 2,035 | 2,058 | 2,030 | 2,048 | +0.61% | 90,400 | - | +3.25% | - | - |
02/18 | 2,025 | 2,048 | 2,025 | 2,035 | 0% | 85,400 | - | +2.78% | - | - |
02/17 | 2,030 | 2,038 | 2,020 | 2,035 | +0.62% | 75,600 | - | +2.88% | - | - |
02/16 | 2,043 | 2,043 | 2,018 | 2,023 | -1.82% | 147,200 | - | +2.3% | - | - |
02/15 | 2,023 | 2,065 | 2,015 | 2,060 | +2.62% | 173,800 | - | +4.36% | - | - |
02/14 | 2,033 | 2,033 | 1,995 | 2,008 | -1.23% | 200,600 | - | +1.9% | - | - |
02/10 | 2,018 | 2,043 | 2,018 | 2,033 | +1.25% | 84,600 | - | +3.22% | - | - |
02/09 | 2,000 | 2,018 | 2,000 | 2,008 | -0.74% | 108,400 | - | +2.06% | - | - |
02/08 | 2,040 | 2,043 | 2,020 | 2,023 | -0.86% | 74,600 | - | +2.93% | - | - |
02/07 | 2,025 | 2,040 | 2,020 | 2,040 | +0.87% | 88,200 | - | +3.98% | - | - |
02/04 | 2,015 | 2,025 | 2,008 | 2,023 | +1.25% | 107,000 | - | +3.29% | - | - |
02/03 | 1,975 | 2,000 | 1,960 | 1,998 | +1.14% | 99,200 | - | +2.12% | - | - |
02/02 | 1,975 | 1,985 | 1,960 | 1,975 | +1.02% | 97,400 | - | +1.07% | - | - |
02/01 | 1,975 | 1,975 | 1,945 | 1,955 | -1.01% | 111,000 | - | +0.1% | - | - |
01/31 | 1,878 | 1,988 | 1,873 | 1,975 | +3.27% | 388,800 | - | +1.13% | - | - |
01/28 | 1,905 | 1,940 | 1,875 | 1,913 | +0.92% | 413,000 | - | -1.97% | - | - |
01/27 | 1,908 | 1,918 | 1,883 | 1,895 | +1.2% | 216,400 | - | -2.82% | - | - |
01/26 | 1,888 | 1,905 | 1,858 | 1,873 | -0.79% | 252,600 | - | -3.93% | - | - |
01/25 | 1,920 | 1,920 | 1,883 | 1,888 | -2.08% | 332,600 | - | -3.21% | - | - |
01/24 | 1,945 | 1,945 | 1,913 | 1,928 | -1.41% | 163,400 | - | -1.26% | - | - |
01/21 | 1,958 | 1,975 | 1,953 | 1,955 | +0.13% | 155,400 | - | +0.21% | - | - |
01/20 | 1,960 | 1,973 | 1,945 | 1,953 | -0.76% | 139,600 | - | +0.18% | - | - |
01/19 | 1,993 | 1,995 | 1,960 | 1,968 | -1.25% | 138,000 | - | +1.05% | - | - |
01/18 | 1,988 | 2,003 | 1,978 | 1,993 | +0.89% | 212,800 | - | +2.49% | - | - |
01/17 | 1,995 | 2,008 | 1,975 | 1,975 | +0.13% | 131,000 | - | +1.8% | - | - |
01/14 | 1,975 | 1,980 | 1,970 | 1,973 | -0.75% | 118,800 | - | +1.94% | - | - |
01/13 | 2,008 | 2,015 | 1,975 | 1,988 | -1% | 233,400 | - | +2.98% | - | - |
01/12 | 1,990 | 2,033 | 1,988 | 2,008 | +2.55% | 292,200 | - | +4.39% | - | - |
01/11 | 1,965 | 1,973 | 1,945 | 1,958 | 0% | 116,800 | - | +2.11% | - | - |
01/07 | 1,993 | 1,993 | 1,958 | 1,958 | -1.01% | 116,400 | - | +2.38% | - | - |
01/06 | 1,990 | 1,990 | 1,975 | 1,978 | -0.25% | 61,400 | - | +3.75% | - | - |
01/05 | 1,968 | 1,988 | 1,965 | 1,983 | +1.02% | 138,000 | - | +4.29% | - | - |
01/04 | 1,960 | 1,968 | 1,940 | 1,963 | +1.29% | 46,600 | - | +3.67% | - | - |
2010 |
12/30 | 1,955 | 1,958 | 1,938 | 1,938 | -0.9% | 64,400 | - | +2.73% | - | - |