株価チャート
2010/09/27～2011/03/31
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 925 | 925 | 925 | 925 | 0% | 200 | 14億8185万 | -4.34% | 26.55 | 0.45 |
| 03/29 | 930 | 930 | 865 | 925 | -11.48% | 2,000 | - | -4.74% | - | - |
| 03/28 | 1,045 | 1,045 | 1,045 | 1,045 | +3.47% | 600 | - | +7.4% | - | - |
| 03/25 | 1,035 | 1,035 | 1,010 | 1,010 | +8.02% | 1,000 | - | +4.12% | - | - |
| 03/24 | 935 | 935 | 935 | 935 | 0% | 600 | - | -3.41% | - | - |
| 03/23 | 890 | 935 | 890 | 935 | +5.65% | 1,400 | - | -3.51% | - | - |
| 03/22 | 870 | 885 | 870 | 885 | +4.12% | 2,000 | - | -8.86% | - | - |
| 03/18 | 855 | 865 | 850 | 850 | -0.58% | 1,200 | - | -12.82% | - | - |
| 03/17 | 855 | 855 | 855 | 855 | +8.92% | 200 | - | -12.76% | - | - |
| 03/16 | 750 | 825 | 750 | 785 | -1.88% | 1,400 | - | -20.3% | - | - |
| 03/15 | 825 | 825 | 575 | 800 | -3.03% | 7,200 | - | -19.35% | - | - |
| 03/14 | 825 | 855 | 825 | 825 | -12.7% | 5,600 | - | -17.33% | - | - |
| 03/11 | 950 | 950 | 935 | 945 | -3.57% | 1,400 | - | -5.78% | - | - |
| 03/10 | 1,015 | 1,015 | 980 | 980 | -3.92% | 2,200 | - | -2.2% | - | - |
| 03/09 | 1,060 | 1,060 | 1,020 | 1,020 | -2.39% | 1,200 | - | +2% | - | - |
| 03/07 | 1,020 | 1,045 | 1,020 | 1,045 | +2.45% | 400 | - | +5.03% | - | - |
| 03/04 | 1,040 | 1,075 | 1,015 | 1,020 | -3.77% | 4,800 | - | +3.03% | - | - |
| 03/03 | 1,085 | 1,085 | 1,030 | 1,060 | -1.4% | 2,000 | - | +7.51% | - | - |
| 03/02 | 1,110 | 1,110 | 1,055 | 1,075 | -3.59% | 5,600 | - | +9.69% | - | - |
| 03/01 | 1,135 | 1,140 | 1,110 | 1,115 | +1.36% | 4,000 | - | +14.48% | - | - |
| 02/28 | 1,045 | 1,120 | 1,040 | 1,100 | +8.91% | 14,400 | - | +13.87% | - | - |
| 02/25 | 1,005 | 1,010 | 1,005 | 1,010 | +1% | 3,400 | - | +5.21% | - | - |
| 02/24 | 985 | 1,000 | 980 | 1,000 | 0% | 2,800 | - | +4.49% | - | - |
| 02/23 | 1,015 | 1,015 | 1,000 | 1,000 | -2.91% | 1,200 | - | +4.6% | - | - |
| 02/22 | 1,030 | 1,030 | 1,030 | 1,030 | +0.49% | 800 | - | +8.08% | - | - |
| 02/21 | 1,000 | 1,030 | 1,000 | 1,025 | +6.22% | 7,000 | - | +8.35% | - | - |
| 02/18 | 975 | 975 | 965 | 965 | -1.03% | 1,200 | - | +2.55% | - | - |
| 02/16 | 950 | 975 | 945 | 975 | +2.09% | 1,400 | - | +4.06% | - | - |
| 02/15 | 940 | 955 | 940 | 955 | -1.04% | 1,800 | - | +2.25% | - | - |
| 02/14 | 985 | 985 | 965 | 965 | -1.53% | 1,200 | - | +3.65% | - | - |
| 02/10 | 995 | 1,005 | 980 | 980 | -1.51% | 3,000 | - | +5.72% | - | - |
| 02/09 | 970 | 995 | 970 | 995 | +2.58% | 3,000 | - | +7.8% | - | - |
| 02/08 | 970 | 970 | 970 | 970 | -0.51% | 400 | - | +5.66% | - | - |
| 02/07 | 980 | 980 | 975 | 975 | -0.51% | 1,000 | - | +6.56% | - | - |
| 02/04 | 955 | 980 | 955 | 980 | +3.16% | 1,000 | - | +7.57% | - | - |
| 02/03 | 940 | 950 | 940 | 950 | +2.15% | 800 | - | +4.63% | - | - |
| 02/02 | 925 | 930 | 925 | 930 | +1.09% | 1,800 | - | +2.76% | - | - |
| 02/01 | 920 | 920 | 920 | 920 | -1.08% | 200 | - | +1.88% | - | - |
| 01/28 | 940 | 940 | 930 | 930 | +1.64% | 1,200 | - | +3.33% | - | - |
| 01/26 | 915 | 915 | 915 | 915 | -0.54% | 400 | - | +2.12% | - | - |
| 01/25 | 925 | 925 | 920 | 920 | +1.66% | 1,800 | - | +2.68% | - | - |
| 01/24 | 915 | 920 | 900 | 905 | -1.09% | 2,000 | - | +1.12% | - | - |
| 01/21 | 920 | 920 | 895 | 915 | -0.54% | 1,400 | - | +2.35% | - | - |
| 01/20 | 925 | 925 | 920 | 920 | -0.54% | 1,800 | - | +3.25% | - | - |
| 01/18 | 925 | 925 | 925 | 925 | -2.63% | 400 | - | +4.17% | - | - |
| 01/17 | 925 | 950 | 925 | 950 | +3.26% | 400 | - | +7.47% | - | - |
| 01/14 | 980 | 980 | 920 | 920 | -5.64% | 5,400 | - | +4.55% | - | - |
| 01/13 | 975 | 1,020 | 975 | 975 | +5.41% | 18,000 | - | +11.17% | - | - |
| 01/12 | 885 | 925 | 885 | 925 | +5.71% | 6,400 | - | +6.2% | - | - |
| 01/11 | 875 | 880 | 870 | 875 | -0.57% | 6,400 | - | +0.92% | - | - |
| 01/07 | 875 | 885 | 875 | 880 | -0.56% | 4,800 | - | +1.73% | - | - |
| 01/06 | 880 | 885 | 880 | 885 | +0.57% | 1,400 | - | +2.67% | - | - |
| 01/04 | 880 | 880 | 875 | 880 | 0% | 2,000 | - | +2.44% | - | - |
| 2010 |
| 12/30 | 880 | 880 | 880 | 880 | 0% | 400 | - | +2.8% | - | - |
| 12/29 | 885 | 885 | 880 | 880 | +1.15% | 1,200 | - | +3.17% | - | - |
| 12/27 | 880 | 880 | 870 | 870 | -1.69% | 400 | - | +2.35% | - | - |
| 12/24 | 885 | 885 | 885 | 885 | 0% | 1,400 | - | +4.49% | - | - |
| 12/22 | 875 | 890 | 875 | 885 | +0.57% | 800 | - | +4.86% | - | - |
| 12/21 | 895 | 895 | 880 | 880 | -1.68% | 1,600 | - | +4.64% | - | - |
| 12/20 | 895 | 895 | 895 | 895 | +2.29% | 200 | - | +6.8% | - | - |
| 12/17 | 875 | 875 | 875 | 875 | 0% | 400 | - | +4.79% | - | - |
| 12/15 | 860 | 875 | 860 | 875 | +2.94% | 600 | - | +5.17% | - | - |
| 12/14 | 825 | 850 | 825 | 850 | +0.59% | 400 | - | +2.53% | - | - |
| 12/13 | 845 | 845 | 845 | 845 | -5.59% | 400 | - | +2.3% | - | - |
| 12/09 | 895 | 895 | 895 | 895 | 0% | 200 | - | +8.62% | - | - |
| 12/08 | 895 | 895 | 895 | 895 | 0% | 200 | - | +9.01% | - | - |
| 12/07 | 945 | 945 | 895 | 895 | +5.92% | 4,400 | - | +9.68% | - | - |
| 12/03 | 845 | 845 | 845 | 845 | +1.81% | 400 | - | +4.06% | - | - |
| 12/01 | 830 | 830 | 830 | 830 | -1.19% | 200 | - | +2.6% | - | - |
| 11/30 | 850 | 850 | 840 | 840 | -1.18% | 400 | - | +4.09% | - | - |
| 11/29 | 855 | 855 | 850 | 850 | +2.41% | 1,000 | - | +5.59% | - | - |
| 11/26 | 830 | 830 | 830 | 830 | +0.61% | 200 | - | +3.49% | - | - |
| 11/25 | 825 | 825 | 825 | 825 | -0.6% | 1,200 | - | +3.13% | - | - |
| 11/24 | 820 | 830 | 820 | 830 | +0.61% | 800 | - | +3.88% | - | - |
| 11/22 | 815 | 825 | 815 | 825 | +1.85% | 1,000 | - | +3.38% | - | - |
| 11/19 | 810 | 810 | 810 | 810 | 0% | 200 | - | +1.25% | - | - |
| 11/18 | 805 | 820 | 800 | 810 | +0.62% | 2,000 | - | +1.12% | - | - |
| 11/17 | 800 | 805 | 800 | 805 | +0.63% | 400 | - | +0.5% | - | - |
| 11/15 | 785 | 800 | 785 | 800 | -0.62% | 1,400 | - | -0.12% | - | - |
| 11/12 | 805 | 805 | 805 | 805 | 0% | 200 | - | +0.5% | - | - |
| 11/10 | 805 | 805 | 805 | 805 | 0% | 200 | - | +0.5% | - | - |
| 11/09 | 805 | 805 | 805 | 805 | 0% | 200 | - | +0.5% | - | - |
| 11/08 | 810 | 810 | 805 | 805 | +0.63% | 1,800 | - | +0.63% | - | - |
| 11/05 | 800 | 800 | 800 | 800 | -1.84% | 400 | - | +0.13% | - | - |
| 11/01 | 815 | 815 | 815 | 815 | +0.62% | 200 | - | +2% | - | - |
| 10/29 | 810 | 810 | 810 | 810 | +1.25% | 800 | - | +1.38% | - | - |
| 10/28 | 795 | 800 | 795 | 800 | +1.91% | 1,200 | - | +0.25% | - | - |
| 10/27 | 785 | 785 | 785 | 785 | -1.26% | 400 | - | -1.75% | - | - |
| 10/25 | 815 | 815 | 790 | 795 | -0.63% | 1,800 | - | -0.5% | - | - |
| 10/22 | 800 | 800 | 800 | 800 | +2.56% | 400 | - | +0.13% | - | - |
| 10/20 | 780 | 780 | 780 | 780 | -0.64% | 200 | - | -2.38% | - | - |
| 10/18 | 785 | 785 | 785 | 785 | 0% | 400 | - | -1.88% | - | - |
| 10/13 | 785 | 785 | 785 | 785 | 0% | 200 | - | -2% | - | - |
| 10/08 | 785 | 785 | 785 | 785 | +1.29% | 200 | - | -2% | - | - |
| 10/06 | 775 | 785 | 775 | 775 | 0% | 600 | - | -3.49% | - | - |
| 10/05 | 775 | 775 | 775 | 775 | -0.64% | 400 | - | -3.85% | - | - |
| 10/01 | 780 | 780 | 780 | 780 | -3.11% | 600 | - | -3.47% | - | - |
| 09/30 | 805 | 805 | 805 | 805 | -1.23% | 200 | - | -0.74% | - | - |
| 09/28 | 795 | 815 | 795 | 815 | -6.86% | 400 | - | +0.25% | - | - |
| 09/27 | 870 | 875 | 820 | 875 | +6.71% | 1,000 | - | +7.36% | - | - |
