株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 700 | 703 | 660 | 678 | +0.37% | 41,800 | 67億1185万 | -12.69% | 51.85 | 2.8 |
| 03/30 | 637 | 689 | 637 | 675 | +5.72% | 68,000 | - | -14.12% | - | - |
| 03/29 | 633 | 661 | 626 | 639 | -1.77% | 84,200 | - | -19.89% | - | - |
| 03/28 | 655 | 676 | 641 | 650 | -7.01% | 41,800 | - | -19.75% | - | - |
| 03/25 | 736 | 738 | 680 | 699 | -3.52% | 74,600 | - | -15.27% | - | - |
| 03/24 | 760 | 765 | 720 | 725 | -4.67% | 85,000 | - | -13.44% | - | - |
| 03/23 | 770 | 785 | 751 | 760 | -1.94% | 94,200 | - | -10.38% | - | - |
| 03/22 | 800 | 818 | 765 | 775 | +10.71% | 175,200 | - | -9.78% | - | - |
| 03/18 | 600 | 700 | 600 | 700 | +27.27% | 175,400 | - | -19.35% | - | - |
| 03/17 | 483 | 600 | 482 | 550 | -0.09% | 144,000 | - | -37.57% | - | - |
| 03/16 | 461 | 551 | 450 | 551 | +15.77% | 373,800 | - | -38.83% | - | - |
| 03/15 | 476 | 476 | 476 | 476 | -23.98% | 49,200 | - | -48.37% | - | - |
| 03/14 | 626 | 626 | 626 | 626 | -24.23% | 44,800 | - | -33.81% | - | - |
| 03/11 | 813 | 844 | 797 | 826 | +1.6% | 91,800 | - | -14.19% | - | - |
| 03/10 | 848 | 859 | 804 | 813 | -5.52% | 129,200 | - | -16.32% | - | - |
| 03/09 | 860 | 874 | 845 | 860 | -0.23% | 150,200 | - | -12.42% | - | - |
| 03/08 | 875 | 890 | 853 | 862 | -11.41% | 427,600 | - | -13.02% | - | - |
| 03/07 | 1,000 | 1,005 | 960 | 973 | -2.7% | 62,800 | - | -2.7% | - | - |
| 03/04 | 1,050 | 1,054 | 1,000 | 1,000 | -1.96% | 140,200 | - | -0.5% | - | - |
| 03/03 | 939 | 1,050 | 939 | 1,020 | +8.63% | 248,600 | - | +0.99% | - | - |
| 03/02 | 944 | 975 | 928 | 939 | -4.57% | 82,200 | - | -7.31% | - | - |
| 03/01 | 885 | 1,014 | 880 | 984 | +11.31% | 194,600 | - | -3.53% | - | - |
| 02/28 | 850 | 886 | 850 | 884 | +1.84% | 33,200 | - | -13.67% | - | - |
| 02/25 | 865 | 890 | 844 | 868 | +0.58% | 56,200 | - | -15.97% | - | - |
| 02/24 | 925 | 925 | 862 | 863 | -8.09% | 74,600 | - | -17.5% | - | - |
| 02/23 | 918 | 950 | 918 | 939 | -0.53% | 39,400 | - | -11.33% | - | - |
| 02/22 | 962 | 974 | 940 | 944 | -1.82% | 43,400 | - | -11.94% | - | - |
| 02/21 | 1,000 | 1,000 | 900 | 962 | -5.6% | 130,800 | - | -11.63% | - | - |
| 02/18 | 1,009 | 1,024 | 1,000 | 1,019 | +0.99% | 40,600 | - | -7.07% | - | - |
| 02/17 | 1,005 | 1,025 | 1,000 | 1,009 | +0.3% | 61,200 | - | -8.23% | - | - |
| 02/16 | 1,018 | 1,037 | 1,003 | 1,006 | -1.66% | 59,000 | - | -8.76% | - | - |
| 02/15 | 991 | 1,040 | 991 | 1,023 | +1.74% | 98,400 | - | -7.55% | - | - |
| 02/14 | 1,018 | 1,023 | 991 | 1,005 | -1.76% | 62,000 | - | -9.3% | - | - |
| 02/10 | 1,020 | 1,034 | 989 | 1,023 | -1.21% | 56,000 | - | -7.92% | - | - |
| 02/09 | 1,055 | 1,065 | 1,035 | 1,036 | -2.91% | 68,400 | - | -7.21% | - | - |
| 02/08 | 1,095 | 1,100 | 1,060 | 1,067 | -1.25% | 58,000 | - | -4.95% | - | - |
| 02/07 | 1,075 | 1,107 | 1,066 | 1,080 | +1.89% | 96,000 | - | -3.91% | - | - |
| 02/04 | 1,043 | 1,085 | 1,040 | 1,060 | +1% | 60,400 | - | -5.44% | - | - |
| 02/03 | 1,075 | 1,080 | 1,026 | 1,050 | -2.82% | 67,400 | - | -6.29% | - | - |
| 02/02 | 1,085 | 1,093 | 1,060 | 1,080 | -0.92% | 72,200 | - | -3.31% | - | - |
| 02/01 | 1,092 | 1,115 | 1,081 | 1,090 | 0% | 69,400 | - | -2.33% | - | - |
| 01/31 | 1,140 | 1,174 | 1,090 | 1,090 | -0.64% | 187,800 | - | -2.15% | - | - |
| 01/28 | 1,127 | 1,127 | 1,081 | 1,097 | -1.26% | 97,800 | - | -1.7% | - | - |
| 01/27 | 1,095 | 1,160 | 1,093 | 1,111 | +1.46% | 132,200 | - | -0.8% | - | - |
| 01/26 | 1,100 | 1,105 | 1,083 | 1,095 | -2.67% | 81,600 | - | -2.58% | - | - |
| 01/25 | 1,117 | 1,165 | 1,115 | 1,125 | +4.02% | 145,800 | - | -0.35% | - | - |
| 01/24 | 1,075 | 1,140 | 1,073 | 1,082 | -2.66% | 105,400 | - | -4.12% | - | - |
| 01/21 | 1,179 | 1,190 | 947 | 1,111 | -5.73% | 357,400 | - | -1.24% | - | - |
| 01/20 | 1,223 | 1,285 | 1,173 | 1,179 | -2% | 284,800 | - | +5.88% | - | - |
| 01/19 | 1,241 | 1,262 | 1,182 | 1,203 | -5.02% | 196,000 | - | +10.12% | - | - |
| 01/18 | 1,302 | 1,318 | 1,231 | 1,266 | -5.52% | 316,600 | - | +18.21% | - | - |
| 01/17 | 1,199 | 1,389 | 1,181 | 1,340 | +16.62% | 1,110,400 | - | +27.98% | - | - |
| 01/14 | 1,119 | 1,200 | 1,104 | 1,149 | +5.03% | 456,000 | - | +13.31% | - | - |
| 01/13 | 1,095 | 1,113 | 1,069 | 1,094 | +0.05% | 142,800 | - | +10.62% | - | - |
| 01/12 | 1,125 | 1,140 | 1,083 | 1,094 | -1.17% | 96,400 | - | +13.32% | - | - |
| 01/11 | 1,078 | 1,145 | 1,065 | 1,107 | +2.64% | 197,000 | - | +17.46% | - | - |
| 01/07 | 1,093 | 1,140 | 1,065 | 1,078 | -0.32% | 148,400 | - | +17.43% | - | - |
| 01/06 | 1,173 | 1,173 | 1,066 | 1,082 | -5.55% | 309,200 | - | +20.97% | - | - |
| 01/05 | 1,168 | 1,210 | 1,131 | 1,145 | -1.93% | 197,400 | - | +31.61% | - | - |
| 01/04 | 1,175 | 1,217 | 1,141 | 1,168 | +2.95% | 452,400 | - | +38.17% | - | - |
| 2010 |
| 12/30 | 993 | 1,140 | 993 | 1,134 | +12.61% | 637,200 | - | +38.29% | - | - |
| 12/29 | 1,000 | 1,025 | 983 | 1,007 | -2.47% | 127,400 | - | +26.83% | - | - |
| 12/28 | 970 | 1,093 | 958 | 1,033 | +7.83% | 438,800 | - | +33.57% | - | - |
| 12/27 | 1,020 | 1,045 | 941 | 958 | -9.71% | 284,400 | - | +27.67% | - | - |
| 12/24 | 1,019 | 1,103 | 1,018 | 1,061 | +1.05% | 269,000 | - | +45.27% | - | - |
| 12/22 | 1,102 | 1,126 | 1,020 | 1,050 | -8.1% | 314,200 | - | +48.65% | - | - |
| 12/21 | 1,140 | 1,165 | 1,123 | 1,142 | -4.03% | 208,800 | - | +67.69% | - | - |
| 12/20 | 1,250 | 1,261 | 1,161 | 1,190 | -1.86% | 367,200 | - | +82.8% | - | - |
| 12/17 | 1,165 | 1,235 | 1,131 | 1,213 | -0.21% | 448,400 | - | +95.56% | - | - |
| 12/16 | 1,210 | 1,275 | 1,155 | 1,215 | +9.46% | 773,400 | - | +106.28% | - | - |
| 12/15 | 1,056 | 1,256 | 926 | 1,110 | +10.39% | 1,525,800 | - | +99.28% | - | - |
| 12/14 | 926 | 1,006 | 880 | 1,006 | +24.83% | 795,000 | - | +89.72% | - | - |
| 12/13 | 695 | 806 | 691 | 806 | +22.88% | 428,400 | - | +58.88% | - | - |
| 12/10 | 695 | 699 | 645 | 656 | -3.6% | 164,000 | - | +33.23% | - | - |
| 12/09 | 705 | 740 | 651 | 680 | +1.95% | 528,400 | - | +40.5% | - | - |
| 12/08 | 563 | 668 | 544 | 667 | +28.89% | 515,600 | - | +40.42% | - | - |
| 12/07 | 512 | 529 | 508 | 518 | +1.67% | 60,400 | - | +10.81% | - | - |
| 12/06 | 501 | 514 | 491 | 509 | +0.99% | 31,600 | - | +9.23% | - | - |
| 12/03 | 507 | 510 | 497 | 504 | -2.14% | 24,400 | - | +8.39% | - | - |
| 12/02 | 525 | 530 | 504 | 515 | +0.78% | 53,800 | - | +10.75% | - | - |
| 12/01 | 470 | 515 | 470 | 511 | +7.13% | 45,200 | - | +10.13% | - | - |
| 11/30 | 484 | 485 | 468 | 477 | -2.65% | 37,600 | - | +3.02% | - | - |
| 11/29 | 507 | 507 | 490 | 490 | -3.92% | 65,600 | - | +5.6% | - | - |
| 11/26 | 528 | 545 | 481 | 510 | -5.99% | 132,000 | - | +10.15% | - | - |
| 11/25 | 515 | 569 | 495 | 543 | +9.82% | 247,400 | - | +17.17% | - | - |
| 11/24 | 459 | 494 | 451 | 494 | +4.33% | 78,000 | - | +7.39% | - | - |
| 11/22 | 460 | 480 | 455 | 474 | +3.5% | 70,600 | - | +2.93% | - | - |
| 11/19 | 461 | 465 | 450 | 458 | -0.33% | 41,000 | - | -0.97% | - | - |
| 11/18 | 461 | 461 | 446 | 459 | +1.1% | 54,400 | - | -1.29% | - | - |
| 11/17 | 414 | 454 | 412 | 454 | +7.71% | 83,200 | - | -3.61% | - | - |
| 11/16 | 405 | 422 | 405 | 422 | +4.33% | 30,800 | - | -11.26% | - | - |
| 11/15 | 410 | 420 | 399 | 404 | -3.23% | 42,000 | - | -15.3% | - | - |
| 11/12 | 424 | 425 | 413 | 418 | -2.22% | 37,000 | - | -13.2% | - | - |
| 11/11 | 430 | 435 | 413 | 427 | +1.18% | 63,000 | - | -11.78% | - | - |
| 11/10 | 433 | 437 | 420 | 422 | -0.71% | 53,400 | - | -13.35% | - | - |
| 11/09 | 445 | 445 | 416 | 425 | -2.86% | 46,400 | - | -13.27% | - | - |
| 11/08 | 405 | 458 | 394 | 438 | -0.57% | 97,800 | - | -11.44% | - | - |
| 11/05 | 445 | 453 | 433 | 440 | -0.9% | 35,400 | - | -11.82% | - | - |
| 11/04 | 451 | 455 | 443 | 444 | -0.22% | 25,200 | - | -11.9% | - | - |
| 11/02 | 472 | 472 | 445 | 445 | -6.02% | 39,800 | - | -12.75% | - | - |
