株価チャート
2010/10/06~2011/03/04
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 | 7/1, 株式併合 10→1 |
2011 |
03/04 | 390 | 390 | 380 | 380 | 0% | 1,900 | - | -3.55% | - | - |
03/03 | 380 | 390 | 380 | 380 | 0% | 7,400 | - | -3.8% | - | - |
03/02 | 380 | 390 | 380 | 380 | 0% | 7,900 | - | -4.04% | - | - |
03/01 | 390 | 390 | 380 | 380 | -2.56% | 2,300 | - | -4.28% | - | - |
02/28 | 390 | 390 | 380 | 390 | +2.63% | 2,500 | - | -2.26% | - | - |
02/25 | 390 | 400 | 380 | 380 | -2.56% | 8,000 | - | -5% | - | - |
02/24 | 390 | 400 | 390 | 390 | 0% | 2,700 | - | -2.99% | - | - |
02/23 | 390 | 400 | 390 | 390 | 0% | 3,700 | - | -3.47% | - | - |
02/22 | 400 | 400 | 380 | 390 | -2.5% | 23,800 | - | -3.94% | - | - |
02/21 | 390 | 410 | 390 | 400 | +2.56% | 18,800 | - | -1.72% | - | - |
02/18 | 390 | 400 | 390 | 390 | 0% | 1,900 | - | -4.41% | - | - |
02/17 | 390 | 400 | 390 | 390 | 0% | 4,600 | - | -4.65% | - | - |
02/16 | 400 | 400 | 380 | 390 | -2.5% | 13,100 | - | -4.88% | - | - |
02/15 | 390 | 400 | 390 | 400 | +2.56% | 1,500 | - | -2.91% | - | - |
02/14 | 400 | 400 | 390 | 390 | 0% | 5,200 | - | -5.34% | - | - |
02/10 | 400 | 410 | 390 | 390 | -4.88% | 13,800 | - | -5.57% | - | - |
02/09 | 410 | 420 | 410 | 410 | 0% | 3,700 | - | -0.97% | - | - |
02/08 | 410 | 420 | 410 | 410 | 0% | 6,300 | - | -1.2% | - | - |
02/07 | 410 | 420 | 400 | 410 | +2.5% | 5,300 | - | -1.2% | - | - |
02/04 | 400 | 420 | 400 | 400 | 0% | 13,500 | - | -3.61% | - | - |
02/03 | 410 | 420 | 400 | 400 | -2.44% | 14,500 | - | -3.85% | - | - |
02/02 | 410 | 420 | 400 | 410 | 0% | 6,600 | - | -1.68% | - | - |
02/01 | 390 | 410 | 390 | 410 | +5.13% | 19,800 | - | -1.68% | - | - |
01/31 | 390 | 400 | 390 | 390 | 0% | 11,100 | - | -6.7% | - | - |
01/28 | 400 | 410 | 390 | 390 | -4.88% | 15,300 | - | -6.92% | - | - |
01/27 | 400 | 410 | 400 | 410 | 0% | 6,300 | - | -2.38% | - | - |
01/26 | 410 | 420 | 400 | 410 | 0% | 12,400 | - | -2.84% | - | - |
01/25 | 410 | 420 | 410 | 410 | -2.38% | 14,400 | - | -3.3% | - | - |
01/24 | 430 | 430 | 410 | 420 | -2.33% | 14,600 | - | -0.94% | - | - |
01/21 | 430 | 470 | 420 | 430 | 0% | 98,400 | - | +1.18% | - | - |
01/20 | 430 | 430 | 410 | 430 | 0% | 20,200 | - | +1.42% | - | - |
01/19 | 440 | 440 | 420 | 430 | 0% | 5,200 | - | +1.42% | - | - |
01/18 | 410 | 430 | 410 | 430 | +2.38% | 16,000 | - | +1.9% | - | - |
01/17 | 420 | 420 | 410 | 420 | 0% | 5,600 | - | 0% | - | - |
01/14 | 420 | 420 | 410 | 420 | 0% | 15,700 | - | +0.48% | - | - |
01/13 | 420 | 430 | 410 | 420 | -2.33% | 9,700 | - | +0.96% | - | - |
01/12 | 430 | 430 | 420 | 430 | +2.38% | 19,000 | - | +3.61% | - | - |
01/11 | 420 | 430 | 410 | 420 | 0% | 7,200 | - | +1.69% | - | - |
01/07 | 410 | 420 | 410 | 420 | +2.44% | 9,100 | - | +1.94% | - | - |
01/06 | 430 | 440 | 410 | 410 | -2.38% | 15,800 | - | 0% | - | - |
01/05 | 420 | 430 | 420 | 420 | 0% | 1,400 | - | +2.69% | - | - |
01/04 | 410 | 430 | 410 | 420 | +2.44% | 10,600 | - | +2.94% | - | - |
2010 |
12/30 | 410 | 420 | 410 | 410 | -2.38% | 3,300 | - | +0.49% | - | - |
12/29 | 420 | 420 | 420 | 420 | 0% | 5,200 | - | +3.19% | - | - |
12/28 | 420 | 430 | 420 | 420 | 0% | 4,500 | - | +3.45% | - | - |
12/27 | 430 | 440 | 420 | 420 | 0% | 8,100 | - | +3.96% | - | - |
12/24 | 430 | 430 | 420 | 420 | 0% | 9,800 | - | +4.48% | - | - |
12/22 | 420 | 430 | 410 | 420 | 0% | 9,400 | - | +5% | - | - |
12/21 | 430 | 430 | 410 | 420 | -2.33% | 22,000 | - | +5.26% | - | - |
12/20 | 440 | 450 | 430 | 430 | -2.27% | 16,300 | - | +8.04% | - | - |
12/17 | 450 | 460 | 440 | 440 | -4.35% | 15,200 | - | +11.11% | - | - |
12/16 | 440 | 460 | 430 | 460 | +6.98% | 42,000 | - | +16.75% | - | - |
12/15 | 430 | 440 | 430 | 430 | 0% | 30,400 | - | +9.97% | - | - |
12/14 | 410 | 440 | 410 | 430 | +4.88% | 27,000 | - | +10.82% | - | - |
12/13 | 420 | 420 | 410 | 410 | -2.38% | 6,800 | - | +6.77% | - | - |
12/10 | 390 | 440 | 390 | 420 | +10.53% | 81,400 | - | +10.24% | - | - |
12/09 | 380 | 390 | 380 | 380 | 0% | 5,400 | - | +0.53% | - | - |
12/08 | 380 | 390 | 380 | 380 | 0% | 16,500 | - | +1.06% | - | - |
12/07 | 380 | 380 | 380 | 380 | 0% | 10,000 | - | +1.6% | - | - |
12/06 | 380 | 380 | 380 | 380 | 0% | 6,300 | - | +1.6% | - | - |
12/03 | 380 | 380 | 370 | 380 | 0% | 11,200 | - | +2.15% | - | - |
12/02 | 390 | 390 | 380 | 380 | -2.56% | 1,300 | - | +2.15% | - | - |
12/01 | 390 | 390 | 380 | 390 | +2.63% | 1,400 | - | +5.41% | - | - |
11/30 | 390 | 390 | 370 | 380 | -2.56% | 4,500 | - | +2.98% | - | - |
11/29 | 390 | 390 | 380 | 390 | -2.5% | 1,500 | - | +5.98% | - | - |
11/26 | 410 | 410 | 400 | 400 | -2.44% | 6,300 | - | +9.29% | - | - |
11/25 | 390 | 410 | 390 | 410 | +5.13% | 10,900 | - | +12.33% | - | - |
11/24 | 380 | 390 | 370 | 390 | 0% | 7,100 | - | +7.44% | - | - |
11/22 | 380 | 390 | 370 | 390 | +5.41% | 5,100 | - | +7.73% | - | - |
11/19 | 370 | 380 | 370 | 370 | 0% | 8,400 | - | +1.93% | - | - |
11/18 | 370 | 370 | 360 | 370 | 0% | 9,600 | - | +2.21% | - | - |
11/17 | 390 | 390 | 370 | 370 | -5.13% | 7,100 | - | +2.78% | - | - |
11/16 | 400 | 400 | 390 | 390 | 0% | 8,600 | - | +8.33% | - | - |
11/15 | 380 | 390 | 380 | 390 | 0% | 4,700 | - | +8.64% | - | - |
11/12 | 390 | 390 | 380 | 390 | -2.5% | 6,400 | - | +8.94% | - | - |
11/11 | 380 | 400 | 370 | 400 | +8.11% | 18,900 | - | +11.73% | - | - |
11/10 | 350 | 380 | 350 | 370 | +5.71% | 9,500 | - | +3.35% | - | - |
11/09 | 360 | 360 | 350 | 350 | +2.94% | 6,800 | - | -2.51% | - | - |
11/08 | 330 | 360 | 330 | 340 | 0% | 9,600 | - | -6.08% | - | - |
11/05 | 320 | 340 | 320 | 340 | +3.03% | 14,400 | - | -6.85% | - | - |
11/04 | 340 | 340 | 320 | 330 | -2.94% | 12,900 | - | -10.33% | - | - |
11/02 | 340 | 340 | 330 | 340 | 0% | 5,100 | - | -8.6% | - | - |
11/01 | 350 | 350 | 340 | 340 | -5.56% | 6,600 | - | -9.33% | - | - |
10/29 | 350 | 360 | 350 | 360 | +2.86% | 3,700 | - | -5.01% | - | - |
10/28 | 360 | 360 | 350 | 350 | -2.78% | 2,800 | - | -8.38% | - | - |
10/27 | 350 | 360 | 350 | 360 | +2.86% | 2,400 | - | -6.74% | - | - |
10/26 | 350 | 360 | 350 | 350 | 0% | 2,000 | - | -10.03% | - | - |
10/25 | 360 | 360 | 340 | 350 | -2.78% | 12,800 | - | -11.39% | - | - |
10/22 | 350 | 360 | 340 | 360 | +2.86% | 7,100 | - | -10.22% | - | - |
10/21 | 360 | 360 | 340 | 350 | -2.78% | 13,200 | - | -13.58% | - | - |
10/20 | 370 | 370 | 360 | 360 | -2.7% | 5,000 | - | -11.98% | - | - |
10/19 | 380 | 390 | 370 | 370 | 0% | 9,600 | - | -9.98% | - | - |
10/18 | 380 | 390 | 370 | 370 | -7.5% | 18,100 | - | -10.41% | - | - |
10/15 | 340 | 430 | 340 | 400 | +17.65% | 68,100 | - | -3.38% | - | - |
10/14 | 340 | 340 | 330 | 340 | 0% | 12,600 | - | -17.87% | - | - |
10/13 | 340 | 350 | 330 | 340 | -2.86% | 21,700 | - | -18.47% | - | - |
10/12 | 370 | 370 | 350 | 350 | -5.41% | 12,000 | - | -16.67% | - | - |
10/08 | 360 | 380 | 350 | 370 | -2.63% | 11,500 | - | -12.11% | - | - |
10/07 | 370 | 380 | 350 | 380 | 0% | 21,700 | - | -9.74% | - | - |
10/06 | 400 | 400 | 360 | 380 | -5% | 28,900 | - | -9.52% | - | - |