株価チャート
2010/10/15~2011/07/04
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 |
07/04 | 2,805 | 2,805 | 2,805 | 2,805 | +0.36% | 600 | - | +2.22% | - | - |
07/01 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 2,400 | - | +1.93% | - | - |
06/30 | 2,840 | 2,840 | 2,795 | 2,795 | -1.58% | 600 | 27億9500万 | +2.01% | 133.83 | 0.31 |
06/29 | 2,840 | 2,840 | 2,840 | 2,840 | -0.53% | 400 | - | +3.46% | - | - |
06/28 | 2,895 | 2,895 | 2,855 | 2,855 | 0% | 1,000 | - | +3.97% | - | - |
06/27 | 2,855 | 2,855 | 2,855 | 2,855 | +6.13% | 1,000 | - | +4.01% | - | - |
06/24 | 2,675 | 2,725 | 2,670 | 2,690 | +0.75% | 3,600 | - | -1.82% | - | - |
06/23 | 2,670 | 2,670 | 2,670 | 2,670 | 0% | 200 | - | -2.52% | - | - |
06/21 | 2,670 | 2,670 | 2,670 | 2,670 | 0% | 200 | - | -2.48% | - | - |
06/20 | 2,720 | 2,725 | 2,650 | 2,670 | 0% | 2,200 | - | -2.52% | - | - |
06/16 | 2,670 | 2,670 | 2,670 | 2,670 | +1.91% | 200 | - | -2.55% | - | - |
06/15 | 2,620 | 2,620 | 2,620 | 2,620 | -3.68% | 200 | - | -4.41% | - | - |
06/14 | 2,750 | 2,750 | 2,675 | 2,720 | -1.09% | 3,200 | - | -0.95% | - | - |
06/07 | 2,750 | 2,750 | 2,750 | 2,750 | +1.1% | 200 | - | +0.04% | - | - |
05/31 | 2,675 | 2,720 | 2,675 | 2,720 | +2.64% | 400 | - | -1.09% | - | - |
05/27 | 2,650 | 2,650 | 2,650 | 2,650 | -0.93% | 200 | - | -3.81% | - | - |
05/26 | 2,675 | 2,675 | 2,675 | 2,675 | -4.63% | 200 | - | -3.11% | - | - |
05/20 | 2,805 | 2,805 | 2,805 | 2,805 | +2% | 400 | - | +1.45% | - | - |
05/19 | 2,755 | 2,755 | 2,750 | 2,750 | -1.96% | 400 | - | -0.51% | - | - |
05/16 | 2,805 | 2,805 | 2,805 | 2,805 | +2% | 200 | - | +1.45% | - | - |
05/13 | 2,750 | 2,750 | 2,750 | 2,750 | -0.54% | 400 | - | -0.47% | - | - |
05/12 | 2,765 | 2,765 | 2,765 | 2,765 | -0.18% | 200 | - | +0.11% | - | - |
05/11 | 2,770 | 2,770 | 2,770 | 2,770 | +0.18% | 200 | - | +0.69% | - | - |
05/10 | 2,770 | 2,770 | 2,765 | 2,765 | +0.55% | 1,800 | - | +1.17% | - | - |
05/09 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 800 | - | +1.14% | - | - |
05/06 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 400 | - | +1.66% | - | - |
05/02 | 2,800 | 2,800 | 2,750 | 2,750 | -5.17% | 1,400 | - | +1.59% | - | - |
04/27 | 2,900 | 2,900 | 2,900 | 2,900 | +0.69% | 800 | - | +6.27% | - | - |
04/22 | 2,880 | 2,880 | 2,875 | 2,880 | +2.13% | 1,000 | - | +4.92% | - | - |
04/21 | 2,820 | 2,820 | 2,820 | 2,820 | +3.3% | 200 | - | +2.21% | - | - |
04/18 | 2,725 | 2,730 | 2,725 | 2,730 | +2.06% | 600 | - | -1.73% | - | - |
04/14 | 2,675 | 2,675 | 2,675 | 2,675 | +1.13% | 200 | - | -4.46% | - | - |
04/13 | 2,645 | 2,645 | 2,645 | 2,645 | -1.86% | 800 | - | -6.37% | - | - |
04/12 | 2,695 | 2,695 | 2,695 | 2,695 | 0% | 200 | - | -5.41% | - | - |
04/07 | 2,695 | 2,695 | 2,695 | 2,695 | 0% | 400 | - | -6.03% | - | - |
04/06 | 2,725 | 2,725 | 2,695 | 2,695 | -2% | 600 | - | -6.42% | - | - |
04/04 | 2,775 | 2,775 | 2,750 | 2,750 | -0.9% | 600 | - | -4.91% | - | - |
04/01 | 2,775 | 2,775 | 2,775 | 2,775 | -0.54% | 200 | - | -4.41% | - | - |
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% | - | - |