株価チャート
2010/04/30～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 2,790 | 2,790 | 2,790 | 2,790 | -1.76% | 400 | 27億9000万 | -4.16% | 261.9 | 0.31 |
| 03/30 | 2,795 | 2,840 | 2,795 | 2,840 | +1.61% | 400 | - | -2.87% | - | - |
| 03/29 | 2,795 | 2,795 | 2,795 | 2,795 | +0.72% | 200 | - | -4.87% | - | - |
| 03/28 | 2,770 | 2,775 | 2,770 | 2,775 | 0% | 1,200 | - | -6.03% | - | - |
| 03/25 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 200 | - | -6.5% | - | - |
| 03/24 | 2,750 | 2,775 | 2,735 | 2,775 | +0.36% | 600 | - | -6.97% | - | - |
| 03/23 | 2,775 | 2,775 | 2,765 | 2,765 | +1.47% | 800 | - | -7.59% | - | - |
| 03/22 | 2,600 | 2,750 | 2,600 | 2,725 | +9% | 2,000 | - | -9.17% | - | - |
| 03/18 | 2,355 | 2,500 | 2,355 | 2,500 | +8.7% | 1,600 | - | -16.81% | - | - |
| 03/17 | 2,215 | 2,300 | 2,215 | 2,300 | -4.76% | 2,600 | - | -23.84% | - | - |
| 03/16 | 2,410 | 2,425 | 2,410 | 2,415 | +0.21% | 800 | - | -20.66% | - | - |
| 03/15 | 2,500 | 2,530 | 2,410 | 2,410 | -13.93% | 3,600 | - | -21.34% | - | - |
| 03/14 | 2,815 | 2,840 | 2,800 | 2,800 | -15.15% | 1,200 | - | -9.21% | - | - |
| 03/01 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | - | +6.87% | - | - |
| 02/21 | 3,300 | 3,300 | 3,300 | 3,300 | +1.85% | 400 | - | +7.49% | - | - |
| 02/18 | 3,240 | 3,240 | 3,240 | 3,240 | -1.07% | 200 | - | +6.3% | - | - |
| 02/17 | 3,275 | 3,275 | 3,275 | 3,275 | -0.76% | 200 | - | +8.09% | - | - |
| 02/16 | 3,335 | 3,335 | 3,300 | 3,300 | +0.15% | 400 | - | +9.6% | - | - |
| 02/15 | 3,250 | 3,295 | 3,250 | 3,295 | +1.38% | 400 | - | +10.16% | - | - |
| 02/07 | 3,250 | 3,250 | 3,250 | 3,250 | +3.01% | 200 | - | +9.54% | - | - |
| 02/03 | 3,155 | 3,155 | 3,155 | 3,155 | +4.99% | 200 | - | +7.28% | - | - |
| 02/02 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 200 | - | +2.95% | - | - |
| 01/31 | 3,000 | 3,000 | 3,000 | 3,000 | -0.83% | 400 | - | +3.27% | - | - |
| 01/28 | 3,025 | 3,025 | 3,025 | 3,025 | +1.68% | 200 | - | +4.67% | - | - |
| 01/21 | 3,110 | 3,110 | 2,975 | 2,975 | -4.49% | 1,000 | - | +3.51% | - | - |
| 01/20 | 3,175 | 3,175 | 3,115 | 3,115 | -1.89% | 600 | - | +8.95% | - | - |
| 01/19 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 200 | - | +11.91% | - | - |
| 01/17 | 3,175 | 3,175 | 3,175 | 3,175 | +0.79% | 200 | - | +12.91% | - | - |
| 01/13 | 3,100 | 3,150 | 3,100 | 3,150 | 0% | 400 | - | +13.02% | - | - |
| 01/12 | 3,145 | 3,150 | 3,145 | 3,150 | +5% | 400 | - | +13.97% | - | - |
| 01/07 | 2,950 | 3,000 | 2,950 | 3,000 | +0.84% | 800 | - | +9.37% | - | - |
| 01/06 | 2,950 | 2,975 | 2,950 | 2,975 | +4.39% | 600 | - | +9.05% | - | - |
| 01/05 | 2,855 | 2,855 | 2,850 | 2,850 | -0.87% | 400 | - | +5.05% | - | - |
| 2010 |
| 12/30 | 2,875 | 2,875 | 2,875 | 2,875 | -0.52% | 200 | - | +6.21% | - | - |
| 12/28 | 2,895 | 2,895 | 2,890 | 2,890 | -0.86% | 400 | - | +6.84% | - | - |
| 12/27 | 2,915 | 2,915 | 2,915 | 2,915 | +0.34% | 200 | - | +7.96% | - | - |
| 12/24 | 2,905 | 2,905 | 2,905 | 2,905 | 0% | 200 | - | +7.83% | - | - |
| 12/21 | 2,905 | 2,905 | 2,905 | 2,905 | +1.93% | 400 | - | +8.11% | - | - |
| 12/20 | 2,805 | 2,925 | 2,805 | 2,850 | +3.64% | 1,200 | - | +6.34% | - | - |
| 12/17 | 2,755 | 2,755 | 2,750 | 2,750 | -1.61% | 1,600 | - | +2.77% | - | - |
| 12/16 | 2,800 | 2,800 | 2,795 | 2,795 | -0.18% | 600 | - | +4.53% | - | - |
| 12/15 | 2,785 | 2,835 | 2,785 | 2,800 | 0% | 600 | - | +4.91% | - | - |
| 12/14 | 2,705 | 2,800 | 2,705 | 2,800 | +3.7% | 1,000 | - | +5.11% | - | - |
| 12/13 | 2,650 | 2,700 | 2,650 | 2,700 | +3.85% | 2,000 | - | +1.5% | - | - |
| 12/09 | 2,605 | 2,605 | 2,600 | 2,600 | 0% | 1,600 | - | -2.18% | - | - |
| 12/08 | 2,600 | 2,600 | 2,600 | 2,600 | -1.89% | 200 | - | -2.18% | - | - |
| 12/02 | 2,630 | 2,650 | 2,630 | 2,650 | +0.76% | 400 | - | -0.34% | - | - |
| 11/29 | 2,630 | 2,630 | 2,630 | 2,630 | +0.77% | 200 | - | -1.05% | - | - |
| 11/25 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 200 | - | -1.88% | - | - |
| 11/24 | 2,610 | 2,610 | 2,610 | 2,610 | +1.95% | 600 | - | -2.06% | - | - |
| 11/19 | 2,565 | 2,565 | 2,560 | 2,560 | +0.39% | 400 | - | -4.69% | - | - |
| 11/18 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 400 | - | -6.08% | - | - |
| 11/17 | 2,550 | 2,550 | 2,550 | 2,550 | -0.97% | 800 | - | -7.24% | - | - |
| 11/16 | 2,670 | 2,670 | 2,575 | 2,575 | -1.9% | 1,400 | - | -7.51% | - | - |
| 11/11 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 400 | - | -6.88% | - | - |
| 11/05 | 2,625 | 2,625 | 2,625 | 2,625 | +0.77% | 400 | - | -7.96% | - | - |
| 11/04 | 2,605 | 2,605 | 2,605 | 2,605 | -3.52% | 600 | - | -9.8% | - | - |
| 11/01 | 2,700 | 2,700 | 2,700 | 2,700 | -4.09% | 600 | - | -7.66% | - | - |
| 10/20 | 2,820 | 2,820 | 2,815 | 2,815 | +1.44% | 600 | - | -4.77% | - | - |
| 10/19 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 200 | - | -6.97% | - | - |
| 10/18 | 2,775 | 2,775 | 2,775 | 2,775 | +1.83% | 200 | - | -7.84% | - | - |
| 10/15 | 2,725 | 2,725 | 2,725 | 2,725 | 0% | 200 | - | -10.27% | - | - |
| 10/08 | 2,725 | 2,725 | 2,725 | 2,725 | -0.73% | 200 | - | -11.18% | - | - |
| 10/07 | 2,745 | 2,745 | 2,745 | 2,745 | +1.67% | 400 | - | -11.59% | - | - |
| 10/06 | 2,700 | 2,700 | 2,700 | 2,700 | +0.93% | 200 | - | -13.96% | - | - |
| 09/29 | 2,675 | 2,675 | 2,675 | 2,675 | 0% | 400 | - | -15.62% | - | - |
| 09/27 | 2,680 | 2,680 | 2,675 | 2,675 | -0.93% | 400 | - | -16.56% | - | - |
| 09/21 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 600 | - | -16.64% | - | - |
| 09/16 | 2,650 | 2,650 | 2,650 | 2,650 | +1.92% | 400 | - | -18.99% | - | - |
| 09/14 | 2,600 | 2,600 | 2,600 | 2,600 | -0.95% | 600 | - | -21.26% | - | - |
| 09/13 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 400 | - | -21.31% | - | - |
| 09/10 | 2,625 | 2,625 | 2,625 | 2,625 | -1.87% | 600 | - | -22.2% | - | - |
| 09/09 | 2,660 | 2,675 | 2,625 | 2,675 | -2.73% | 800 | - | -21.6% | - | - |
| 09/08 | 2,820 | 2,820 | 2,750 | 2,750 | -12% | 1,800 | - | -20.08% | - | - |
| 08/20 | 3,125 | 3,125 | 3,125 | 3,125 | -5.02% | 400 | - | -9.97% | - | - |
| 08/17 | 3,310 | 3,310 | 3,290 | 3,290 | -3.24% | 400 | - | -5.73% | - | - |
| 08/11 | 3,400 | 3,400 | 3,400 | 3,400 | -0.87% | 200 | - | -2.91% | - | - |
| 08/04 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 200 | - | -2.28% | - | - |
| 08/03 | 3,430 | 3,430 | 3,430 | 3,430 | -0.72% | 200 | - | -2.45% | - | - |
| 07/16 | 3,530 | 3,530 | 3,455 | 3,455 | -2.12% | 400 | - | -1.9% | - | - |
| 07/15 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 200 | - | +0.11% | - | - |
| 07/07 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | - | -0.79% | - | - |
| 07/06 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 800 | - | -0.99% | - | - |
| 07/02 | 3,500 | 3,500 | 3,500 | 3,500 | +0.86% | 200 | - | -1.13% | - | - |
| 06/28 | 3,470 | 3,470 | 3,470 | 3,470 | +1.31% | 600 | - | -2.09% | - | - |
| 06/25 | 3,425 | 3,425 | 3,425 | 3,425 | -2.14% | 400 | - | -3.49% | - | - |
| 06/24 | 3,500 | 3,500 | 3,500 | 3,500 | -3.85% | 400 | - | -1.6% | - | - |
| 06/21 | 3,640 | 3,640 | 3,640 | 3,640 | +1.96% | 200 | - | +1.93% | - | - |
| 06/18 | 3,570 | 3,570 | 3,570 | 3,570 | +1.85% | 200 | - | -0.42% | - | - |
| 06/17 | 3,505 | 3,505 | 3,505 | 3,505 | -1.82% | 200 | - | -2.96% | - | - |
| 06/16 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 600 | - | -1.98% | - | - |
| 06/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | - | -4.61% | - | - |
| 06/01 | 3,500 | 3,500 | 3,500 | 3,500 | +1.6% | 200 | - | -5.38% | - | - |
| 05/31 | 3,445 | 3,445 | 3,445 | 3,445 | 0% | 200 | - | -7.67% | - | - |
| 05/28 | 3,445 | 3,445 | 3,445 | 3,445 | -3.5% | 200 | - | -8.57% | - | - |
| 05/20 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 200 | - | -6.18% | - | - |
| 05/18 | 3,570 | 3,570 | 3,570 | 3,570 | +5% | 200 | - | -6.96% | - | - |
| 05/11 | 3,450 | 3,450 | 3,400 | 3,400 | -3.13% | 400 | - | -12.12% | - | - |
| 05/06 | 3,510 | 3,510 | 3,510 | 3,510 | -2.09% | 200 | - | -10.3% | - | - |
| 04/30 | 3,650 | 3,650 | 3,585 | 3,585 | -0.42% | 600 | - | -9.24% | - | - |
