株価チャート
2010/04/02～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 100 | 18億6480万 | -2.93% | 61.92 | 0.67 |
| 03/30 | 1,210 | 1,210 | 1,210 | 1,210 | -6.71% | 100 | - | -7.07% | - | - |
| 03/28 | 1,297 | 1,297 | 1,297 | 1,297 | +2.94% | 1,000 | - | -0.77% | - | - |
| 03/25 | 1,260 | 1,260 | 1,260 | 1,260 | +6.78% | 200 | - | -3.74% | - | - |
| 03/23 | 1,180 | 1,180 | 1,180 | 1,180 | +5.36% | 100 | - | -10.06% | - | - |
| 03/22 | 1,090 | 1,120 | 1,090 | 1,120 | +12% | 1,400 | - | -15.28% | - | - |
| 03/16 | 1,030 | 1,030 | 1,000 | 1,000 | -23.08% | 300 | - | -24.92% | - | - |
| 03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | - | -3.49% | - | - |
| 03/10 | 1,330 | 1,330 | 1,330 | 1,330 | +2.07% | 100 | - | -1.63% | - | - |
| 03/09 | 1,303 | 1,303 | 1,303 | 1,303 | -2.25% | 300 | - | -3.91% | - | - |
| 03/01 | 1,333 | 1,333 | 1,333 | 1,333 | +0.98% | 200 | - | -1.77% | - | - |
| 02/28 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 1,100 | - | -2.73% | - | - |
| 02/24 | 1,290 | 1,290 | 1,290 | 1,290 | -0.92% | 200 | - | -5.01% | - | - |
| 02/17 | 1,302 | 1,302 | 1,302 | 1,302 | +0.15% | 100 | - | -4.34% | - | - |
| 02/16 | 1,328 | 1,328 | 1,300 | 1,300 | -3.63% | 400 | - | -4.55% | - | - |
| 02/14 | 1,349 | 1,349 | 1,349 | 1,349 | 0% | 100 | - | -1.1% | - | - |
| 02/09 | 1,349 | 1,349 | 1,349 | 1,349 | +2.2% | 100 | - | -1.03% | - | - |
| 02/04 | 1,330 | 1,330 | 1,320 | 1,320 | -1.42% | 200 | - | -3.15% | - | - |
| 02/03 | 1,339 | 1,339 | 1,339 | 1,339 | -2.19% | 100 | - | -1.69% | - | - |
| 02/01 | 1,369 | 1,369 | 1,369 | 1,369 | +2.24% | 300 | - | +0.59% | - | - |
| 01/26 | 1,339 | 1,339 | 1,339 | 1,339 | -4.29% | 1,100 | - | -1.4% | - | - |
| 01/25 | 1,399 | 1,399 | 1,399 | 1,399 | +1.45% | 200 | - | +3.1% | - | - |
| 01/24 | 1,379 | 1,379 | 1,379 | 1,379 | +1.32% | 100 | - | +1.77% | - | - |
| 01/21 | 1,450 | 1,450 | 1,361 | 1,361 | -4.76% | 2,100 | - | +0.59% | - | - |
| 01/11 | 1,429 | 1,429 | 1,429 | 1,429 | +3.7% | 100 | - | +5.77% | - | - |
| 01/07 | 1,378 | 1,378 | 1,378 | 1,378 | +4.47% | 100 | - | +2.23% | - | - |
| 01/06 | 1,319 | 1,319 | 1,319 | 1,319 | -3.65% | 100 | - | -1.79% | - | - |
| 01/04 | 1,369 | 1,369 | 1,369 | 1,369 | +2.93% | 200 | - | +2.16% | - | - |
| 2010 |
| 12/27 | 1,330 | 1,330 | 1,330 | 1,330 | -6.34% | 1,000 | - | -0.45% | - | - |
| 12/24 | 1,420 | 1,420 | 1,420 | 1,420 | +3.57% | 200 | - | +6.53% | - | - |
| 12/21 | 1,371 | 1,371 | 1,371 | 1,371 | -0.65% | 200 | - | +3.47% | - | - |
| 12/20 | 1,380 | 1,380 | 1,380 | 1,380 | -3.43% | 200 | - | +4.62% | - | - |
| 12/13 | 1,429 | 1,429 | 1,429 | 1,429 | -0.28% | 1,200 | - | +8.5% | - | - |
| 12/09 | 1,350 | 1,433 | 1,350 | 1,433 | +8.56% | 400 | - | +9.31% | - | - |
| 12/06 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | - | +1.46% | - | - |
| 12/02 | 1,320 | 1,320 | 1,320 | 1,320 | -2.94% | 100 | - | +1.85% | - | - |
| 12/01 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | +5.26% | - | - |
| 11/30 | 1,360 | 1,360 | 1,360 | 1,360 | +2.49% | 100 | - | +5.59% | - | - |
| 11/26 | 1,380 | 1,380 | 1,327 | 1,327 | -1.7% | 1,100 | - | +3.35% | - | - |
| 11/25 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 400 | - | +5.39% | - | - |
| 11/24 | 1,316 | 1,330 | 1,315 | 1,330 | -0.37% | 300 | - | +4.31% | - | - |
| 11/22 | 1,335 | 1,335 | 1,335 | 1,335 | +2.22% | 100 | - | +5.12% | - | - |
| 11/19 | 1,306 | 1,306 | 1,306 | 1,306 | +0.08% | 100 | - | +3.4% | - | - |
| 11/15 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 100 | - | +3.65% | - | - |
| 11/08 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 200 | - | +3.57% | - | - |
| 11/05 | 1,330 | 1,330 | 1,305 | 1,305 | -3.33% | 400 | - | +3.24% | - | - |
| 11/02 | 1,350 | 1,350 | 1,350 | 1,350 | +0.82% | 100 | - | +6.55% | - | - |
| 11/01 | 1,339 | 1,339 | 1,339 | 1,339 | +3% | 200 | - | +5.68% | - | - |
| 10/26 | 1,320 | 1,320 | 1,300 | 1,300 | -3.7% | 1,000 | - | +2.69% | - | - |
| 10/25 | 1,350 | 1,350 | 1,350 | 1,350 | +8% | 400 | - | +6.8% | - | - |
| 10/21 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | - | -0.79% | - | - |
| 10/05 | 1,250 | 1,250 | 1,250 | 1,250 | -1.57% | 100 | - | -0.71% | - | - |
| 10/01 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 300 | - | +1.11% | - | - |
| 09/30 | 1,270 | 1,270 | 1,270 | 1,270 | +4.87% | 100 | - | +1.44% | - | - |
| 09/29 | 1,211 | 1,211 | 1,211 | 1,211 | -1.38% | 200 | - | -3.04% | - | - |
| 09/28 | 1,318 | 1,318 | 1,228 | 1,228 | -6.83% | 400 | - | -1.44% | - | - |
| 09/27 | 1,318 | 1,318 | 1,318 | 1,318 | +2.97% | 700 | - | +6.03% | - | - |
| 09/24 | 1,280 | 1,280 | 1,280 | 1,280 | +8.47% | 100 | - | +3.23% | - | - |
| 09/06 | 1,180 | 1,180 | 1,180 | 1,180 | -2.48% | 100 | - | -4.68% | - | - |
| 09/03 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | -2.26% | - | - |
| 09/01 | 1,292 | 1,292 | 1,210 | 1,210 | -3.59% | 500 | - | -2.1% | - | - |
| 08/30 | 1,255 | 1,255 | 1,255 | 1,255 | -1.34% | 100 | - | +1.54% | - | - |
| 08/26 | 1,272 | 1,272 | 1,272 | 1,272 | +3% | 1,200 | - | +2.58% | - | - |
| 08/25 | 1,235 | 1,235 | 1,235 | 1,235 | +2.92% | 100 | - | -0.56% | - | - |
| 08/12 | 1,170 | 1,200 | 1,170 | 1,200 | -0.83% | 200 | - | -3.61% | - | - |
| 08/09 | 1,160 | 1,210 | 1,160 | 1,210 | +2.98% | 200 | - | -3.12% | - | - |
| 08/02 | 1,199 | 1,199 | 1,140 | 1,175 | -0.84% | 1,000 | - | -6.23% | - | - |
| 07/28 | 1,185 | 1,185 | 1,185 | 1,185 | -11.1% | 500 | - | -5.8% | - | - |
| 07/26 | 1,333 | 1,333 | 1,333 | 1,333 | -6.32% | 1,000 | - | +5.46% | - | - |
| 07/13 | 1,423 | 1,423 | 1,423 | 1,423 | +2.97% | 800 | - | +12.67% | - | - |
| 07/12 | 1,382 | 1,382 | 1,382 | 1,382 | +2.98% | 500 | - | +9.77% | - | - |
| 07/05 | 1,342 | 1,342 | 1,342 | 1,342 | +2.99% | 900 | - | +6.76% | - | - |
| 07/02 | 1,303 | 1,303 | 1,303 | 1,303 | +2.92% | 100 | - | +3.74% | - | - |
| 07/01 | 1,266 | 1,266 | 1,266 | 1,266 | +2.93% | 3,300 | - | +0.72% | - | - |
| 06/30 | 1,229 | 1,230 | 1,229 | 1,230 | -0.65% | 300 | - | -2.38% | - | - |
| 06/29 | 1,237 | 1,238 | 1,237 | 1,238 | +5.54% | 200 | - | -2.13% | - | - |
| 06/28 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 1,200 | - | -7.71% | - | - |
| 06/25 | 1,187 | 1,187 | 1,173 | 1,173 | -1.26% | 400 | - | -8.36% | - | - |
| 06/24 | 1,188 | 1,188 | 1,188 | 1,188 | +3.3% | 100 | - | -7.76% | - | - |
| 06/21 | 1,150 | 1,150 | 1,150 | 1,150 | +1.32% | 100 | - | -11.33% | - | - |
| 06/03 | 1,135 | 1,135 | 1,135 | 1,135 | -9.2% | 200 | - | -13.16% | - | - |
| 06/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2.46% | 300 | - | -5.16% | - | - |
| 05/26 | 1,220 | 1,220 | 1,220 | 1,220 | +1.75% | 1,200 | - | -7.79% | - | - |
| 05/21 | 1,120 | 1,199 | 1,120 | 1,199 | +4.26% | 200 | - | -9.78% | - | - |
| 05/19 | 1,120 | 1,150 | 1,120 | 1,150 | -4.96% | 400 | - | -13.86% | - | - |
| 05/14 | 1,224 | 1,224 | 1,210 | 1,210 | -10.7% | 900 | - | -10.1% | - | - |
| 05/07 | 1,300 | 1,355 | 1,300 | 1,355 | +2.65% | 600 | - | 0% | - | - |
| 05/06 | 1,320 | 1,320 | 1,320 | 1,320 | +1.3% | 400 | - | -2.65% | - | - |
| 04/30 | 1,303 | 1,303 | 1,303 | 1,303 | +0.08% | 100 | - | -3.98% | - | - |
| 04/28 | 1,302 | 1,302 | 1,302 | 1,302 | -0.99% | 100 | - | -4.19% | - | - |
| 04/27 | 1,315 | 1,315 | 1,315 | 1,315 | +0.23% | 300 | - | -3.45% | - | - |
| 04/26 | 1,320 | 1,320 | 1,312 | 1,312 | -0.61% | 1,200 | - | -3.95% | - | - |
| 04/23 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 400 | - | -3.51% | - | - |
| 04/15 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 100 | - | -4.08% | - | - |
| 04/14 | 1,300 | 1,315 | 1,300 | 1,315 | -1.13% | 200 | - | -4.29% | - | - |
| 04/12 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | - | -3.48% | - | - |
| 04/09 | 1,330 | 1,330 | 1,330 | 1,330 | -0.08% | 100 | - | -3.48% | - | - |
| 04/08 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 100 | - | -3.48% | - | - |
| 04/07 | 1,331 | 1,331 | 1,331 | 1,331 | -1.41% | 100 | - | -3.69% | - | - |
| 04/02 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 100 | - | -2.46% | - | - |
