株価チャート
2010/05/27～2011/03/30
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 |
| 03/30 | 1,300 | 1,300 | 1,300 | 1,300 | -3.7% | 200 | - | -10.28% | - | - |
| 03/28 | 1,385 | 1,385 | 1,350 | 1,350 | -2.53% | 400 | - | -7.09% | - | - |
| 03/25 | 1,375 | 1,385 | 1,375 | 1,385 | +1.84% | 400 | - | -4.81% | - | - |
| 03/23 | 1,360 | 1,360 | 1,360 | 1,360 | +8.8% | 200 | - | -6.59% | - | - |
| 03/17 | 1,285 | 1,285 | 1,250 | 1,250 | -10.71% | 400 | - | -14.21% | - | - |
| 03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -4.37% | - | - |
| 03/14 | 1,295 | 1,400 | 1,285 | 1,400 | -11.11% | 1,000 | - | -4.37% | - | - |
| 03/07 | 1,495 | 1,575 | 1,495 | 1,575 | +5% | 600 | - | +7.58% | - | - |
| 03/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +3.09% | - | - |
| 03/01 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 200 | - | +3.59% | - | - |
| 02/28 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 600 | - | +6.94% | - | - |
| 02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +4.9% | - | - |
| 02/23 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 2,200 | - | +5.63% | - | - |
| 02/22 | 1,525 | 1,525 | 1,485 | 1,485 | -4.19% | 1,400 | - | +5.17% | - | - |
| 02/21 | 1,540 | 1,550 | 1,540 | 1,550 | +2.65% | 400 | - | +10.4% | - | - |
| 02/17 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | - | +8.4% | - | - |
| 02/16 | 1,500 | 1,510 | 1,500 | 1,510 | +1% | 400 | - | +9.26% | - | - |
| 02/14 | 1,465 | 1,495 | 1,465 | 1,495 | +2.05% | 600 | - | +8.89% | - | - |
| 02/10 | 1,465 | 1,465 | 1,465 | 1,465 | -0.68% | 200 | - | +7.25% | - | - |
| 02/08 | 1,460 | 1,475 | 1,460 | 1,475 | +1.03% | 1,000 | - | +8.7% | - | - |
| 02/07 | 1,460 | 1,460 | 1,460 | 1,460 | +1.04% | 200 | - | +8.31% | - | - |
| 02/03 | 1,420 | 1,445 | 1,420 | 1,445 | +1.4% | 600 | - | +7.92% | - | - |
| 02/02 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 200 | - | +7.06% | - | - |
| 01/31 | 1,445 | 1,445 | 1,400 | 1,400 | -3.11% | 400 | - | +5.74% | - | - |
| 01/27 | 1,425 | 1,445 | 1,425 | 1,445 | +2.85% | 600 | - | +9.72% | - | - |
| 01/26 | 1,445 | 1,445 | 1,405 | 1,405 | +0.72% | 800 | - | +7.33% | - | - |
| 01/21 | 1,405 | 1,405 | 1,395 | 1,395 | -0.71% | 1,800 | - | +7.14% | - | - |
| 01/20 | 1,405 | 1,405 | 1,405 | 1,405 | +0.36% | 200 | - | +8.49% | - | - |
| 01/18 | 1,400 | 1,400 | 1,400 | 1,400 | -0.36% | 200 | - | +8.7% | - | - |
| 01/17 | 1,400 | 1,405 | 1,400 | 1,405 | -0.35% | 400 | - | +9.68% | - | - |
| 01/14 | 1,440 | 1,465 | 1,410 | 1,410 | +0.71% | 1,800 | - | +10.68% | - | - |
| 01/13 | 1,375 | 1,425 | 1,375 | 1,400 | +3.32% | 3,200 | - | +10.41% | - | - |
| 01/12 | 1,320 | 1,355 | 1,320 | 1,355 | +2.65% | 2,800 | - | +7.45% | - | - |
| 01/11 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 200 | - | +5.1% | - | - |
| 01/07 | 1,285 | 1,295 | 1,285 | 1,290 | -0.39% | 1,000 | - | +3.04% | - | - |
| 01/06 | 1,290 | 1,295 | 1,290 | 1,295 | +2.78% | 400 | - | +3.68% | - | - |
| 01/05 | 1,270 | 1,270 | 1,260 | 1,260 | -2.33% | 1,400 | - | +1.12% | - | - |
| 01/04 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | +3.61% | - | - |
| 2010 |
| 12/30 | 1,290 | 1,290 | 1,290 | 1,290 | +1.98% | 400 | - | +3.86% | - | - |
| 12/29 | 1,230 | 1,265 | 1,230 | 1,265 | +1.61% | 600 | - | +2.1% | - | - |
| 12/27 | 1,280 | 1,280 | 1,245 | 1,245 | -2.73% | 1,400 | - | +0.57% | - | - |
| 12/22 | 1,280 | 1,280 | 1,280 | 1,280 | -3.03% | 600 | - | +3.39% | - | - |
| 12/21 | 1,320 | 1,320 | 1,320 | 1,320 | +5.6% | 400 | - | +6.71% | - | - |
| 12/20 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 200 | - | +1.13% | - | - |
| 12/17 | 1,240 | 1,245 | 1,240 | 1,245 | +0.81% | 400 | - | +0.73% | - | - |
| 12/16 | 1,235 | 1,235 | 1,235 | 1,235 | -0.4% | 200 | - | -0.08% | - | - |
| 12/14 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 400 | - | +0.32% | - | - |
| 12/13 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 1,000 | - | +0.89% | - | - |
| 12/10 | 1,245 | 1,245 | 1,245 | 1,245 | +1.63% | 600 | - | +0.81% | - | - |
| 12/09 | 1,225 | 1,225 | 1,225 | 1,225 | -0.41% | 1,200 | - | -0.73% | - | - |
| 12/08 | 1,230 | 1,230 | 1,230 | 1,230 | -0.81% | 200 | - | -0.4% | - | - |
| 12/07 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 400 | - | +0.32% | - | - |
| 11/29 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 200 | - | -0.57% | - | - |
| 11/15 | 1,220 | 1,220 | 1,220 | 1,220 | -0.41% | 200 | - | -1.45% | - | - |
| 11/12 | 1,225 | 1,225 | 1,225 | 1,225 | -3.16% | 200 | - | -1.21% | - | - |
| 11/04 | 1,265 | 1,265 | 1,265 | 1,265 | +2.85% | 200 | - | +1.77% | - | - |
| 10/26 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | -1.13% | - | - |
| 10/25 | 1,205 | 1,230 | 1,205 | 1,230 | +0.82% | 400 | - | -1.36% | - | - |
| 10/22 | 1,220 | 1,220 | 1,220 | 1,220 | +0.41% | 400 | - | -2.4% | - | - |
| 10/18 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 400 | - | -2.8% | - | - |
| 10/12 | 1,215 | 1,215 | 1,215 | 1,215 | -0.82% | 200 | - | -2.96% | - | - |
| 10/08 | 1,225 | 1,225 | 1,225 | 1,225 | -0.41% | 200 | - | -2.23% | - | - |
| 10/07 | 1,230 | 1,230 | 1,230 | 1,230 | +1.65% | 200 | - | -2.07% | - | - |
| 10/06 | 1,225 | 1,225 | 1,210 | 1,210 | -2.42% | 400 | - | -3.89% | - | - |
| 10/04 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 200 | - | -1.74% | - | - |
| 09/30 | 1,230 | 1,230 | 1,230 | 1,230 | -3.15% | 400 | - | -2.46% | - | - |
| 09/27 | 1,295 | 1,295 | 1,270 | 1,270 | -1.93% | 400 | - | +0.71% | - | - |
| 09/16 | 1,295 | 1,295 | 1,295 | 1,295 | +4.44% | 200 | - | +2.78% | - | - |
| 09/14 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 200 | - | -1.43% | - | - |
| 09/13 | 1,245 | 1,245 | 1,245 | 1,245 | +0.4% | 600 | - | -1.27% | - | - |
| 09/03 | 1,240 | 1,240 | 1,240 | 1,240 | +3.33% | 200 | - | -1.59% | - | - |
| 08/26 | 1,255 | 1,255 | 1,200 | 1,200 | -4.38% | 1,600 | - | -4.76% | - | - |
| 08/25 | 1,255 | 1,255 | 1,255 | 1,255 | +2.45% | 200 | - | -0.55% | - | - |
| 08/24 | 1,240 | 1,240 | 1,225 | 1,225 | -2.39% | 600 | - | -2.85% | - | - |
| 08/19 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 200 | - | -0.63% | - | - |
| 08/16 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | - | -0.32% | - | - |
| 08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | - | -0.4% | - | - |
| 08/12 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 400 | - | -0.32% | - | - |
| 08/11 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 400 | - | -0.47% | - | - |
| 08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +2.52% | - | - |
| 07/30 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | - | +2.36% | - | - |
| 07/28 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 200 | - | +1.49% | - | - |
| 07/27 | 1,300 | 1,300 | 1,300 | 1,300 | +4.84% | 200 | - | +2.2% | - | - |
| 07/22 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 1,200 | - | -2.52% | - | - |
| 07/16 | 1,245 | 1,245 | 1,245 | 1,245 | -0.4% | 400 | - | -2.58% | - | - |
| 07/13 | 1,250 | 1,250 | 1,250 | 1,250 | -4.21% | 200 | - | -2.65% | - | - |
| 07/05 | 1,265 | 1,305 | 1,265 | 1,305 | +1.16% | 400 | - | +1.24% | - | - |
| 07/02 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 2,200 | - | 0% | - | - |
| 07/01 | 1,245 | 1,290 | 1,245 | 1,290 | +5.31% | 1,200 | - | 0% | - | - |
| 06/30 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | - | -5.11% | - | - |
| 06/29 | 1,230 | 1,230 | 1,225 | 1,225 | -0.81% | 400 | - | -5.41% | - | - |
| 06/28 | 1,230 | 1,235 | 1,230 | 1,235 | -0.8% | 400 | - | -4.85% | - | - |
| 06/24 | 1,250 | 1,250 | 1,245 | 1,245 | -5.32% | 400 | - | -4.38% | - | - |
| 06/22 | 1,275 | 1,315 | 1,275 | 1,315 | +6.05% | 400 | - | +0.69% | - | - |
| 06/07 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | - | -5.13% | - | - |
| 06/04 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 400 | - | -5.34% | - | - |
| 06/03 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | - | -5.7% | - | - |
| 06/01 | 1,240 | 1,240 | 1,240 | 1,240 | -2.36% | 200 | - | -5.92% | - | - |
| 05/28 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 200 | - | -4.01% | - | - |
| 05/27 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 200 | - | -3.61% | - | - |
