株価チャート
2010/12/10～2011/06/30
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2011 |
| 06/30 | 930 | 930 | 920 | 920 | -2.13% | 400 | 16億1772万 | -2.75% | 3.56 | 0.3 |
| 06/29 | 915 | 940 | 915 | 940 | +2.73% | 1,000 | - | -0.53% | - | - |
| 06/28 | 930 | 945 | 915 | 915 | -6.63% | 3,800 | - | -2.97% | - | - |
| 06/27 | 1,005 | 1,005 | 975 | 980 | +2.62% | 3,000 | - | +4.03% | - | - |
| 06/24 | 965 | 965 | 955 | 955 | -1.04% | 2,400 | - | +1.81% | - | - |
| 06/23 | 990 | 990 | 965 | 965 | -2.53% | 2,000 | - | +3.21% | - | - |
| 06/22 | 975 | 995 | 975 | 990 | -1.98% | 600 | - | +6.34% | - | - |
| 06/21 | 1,035 | 1,035 | 965 | 1,010 | -2.42% | 1,400 | - | +8.95% | - | - |
| 06/20 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 200 | - | +12.26% | - | - |
| 06/17 | 1,000 | 1,045 | 1,000 | 1,035 | +4.02% | 4,800 | - | +12.87% | - | - |
| 06/16 | 955 | 995 | 955 | 995 | -2.45% | 400 | - | +9.34% | - | - |
| 06/15 | 980 | 1,025 | 980 | 1,020 | +5.15% | 3,000 | - | +12.71% | - | - |
| 06/14 | 935 | 990 | 935 | 970 | +4.3% | 1,600 | - | +8.02% | - | - |
| 06/13 | 920 | 930 | 920 | 930 | +1.09% | 1,200 | - | +4.14% | - | - |
| 06/10 | 920 | 920 | 920 | 920 | +1.1% | 600 | - | +3.49% | - | - |
| 06/07 | 910 | 910 | 910 | 910 | -1.62% | 200 | - | +2.48% | - | - |
| 06/06 | 925 | 925 | 925 | 925 | 0% | 400 | - | +4.4% | - | - |
| 06/03 | 915 | 925 | 915 | 925 | 0% | 400 | - | +4.88% | - | - |
| 06/01 | 920 | 925 | 920 | 925 | +1.65% | 600 | - | +5.59% | - | - |
| 05/31 | 910 | 910 | 910 | 910 | -0.55% | 600 | - | +4.48% | - | - |
| 05/30 | 905 | 915 | 905 | 915 | +2.23% | 600 | - | +5.54% | - | - |
| 05/27 | 895 | 895 | 890 | 895 | +1.13% | 1,000 | - | +3.83% | - | - |
| 05/26 | 895 | 895 | 885 | 885 | -0.56% | 800 | - | +3.15% | - | - |
| 05/25 | 900 | 900 | 890 | 890 | -0.56% | 400 | - | +4.34% | - | - |
| 05/24 | 895 | 895 | 895 | 895 | +1.7% | 200 | - | +5.54% | - | - |
| 05/23 | 905 | 905 | 880 | 880 | -2.76% | 1,200 | - | +4.39% | - | - |
| 05/20 | 895 | 905 | 895 | 905 | +1.69% | 600 | - | +7.74% | - | - |
| 05/19 | 890 | 890 | 890 | 890 | +1.71% | 1,000 | - | +6.71% | - | - |
| 05/18 | 875 | 890 | 870 | 875 | -1.69% | 1,000 | - | +5.55% | - | - |
| 05/17 | 875 | 890 | 875 | 890 | +2.89% | 400 | - | +7.88% | - | - |
| 05/13 | 890 | 890 | 865 | 865 | -2.81% | 1,600 | - | +5.23% | - | - |
| 05/12 | 875 | 890 | 875 | 890 | +0.56% | 2,000 | - | +8.27% | - | - |
| 05/11 | 890 | 890 | 870 | 885 | -0.56% | 3,000 | - | +7.93% | - | - |
| 05/10 | 875 | 890 | 875 | 890 | +2.89% | 2,000 | - | +8.54% | - | - |
| 05/09 | 855 | 865 | 855 | 865 | 0% | 1,000 | - | +5.62% | - | - |
| 05/06 | 860 | 865 | 855 | 865 | +2.37% | 1,200 | - | +5.36% | - | - |
| 05/02 | 845 | 860 | 845 | 845 | 0% | 1,800 | - | +2.42% | - | - |
| 04/28 | 855 | 870 | 830 | 845 | 0% | 1,400 | - | +1.68% | - | - |
| 04/27 | 885 | 885 | 845 | 845 | -5.59% | 2,800 | - | +1.08% | - | - |
| 04/26 | 875 | 895 | 870 | 895 | +4.07% | 5,000 | - | +6.8% | - | - |
| 04/25 | 835 | 875 | 835 | 860 | +6.17% | 8,200 | - | +3.24% | - | - |
| 04/22 | 780 | 810 | 780 | 810 | +1.89% | 3,400 | - | -2.53% | - | - |
| 04/21 | 805 | 810 | 795 | 795 | 0% | 2,800 | - | -4.22% | - | - |
| 04/20 | 810 | 810 | 795 | 795 | -0.63% | 1,600 | - | -4.68% | - | - |
| 04/19 | 800 | 825 | 800 | 800 | 0% | 3,800 | - | -4.42% | - | - |
| 04/18 | 785 | 800 | 785 | 800 | +2.56% | 2,400 | - | -4.88% | - | - |
| 04/15 | 765 | 780 | 765 | 780 | +1.96% | 1,800 | - | -7.69% | - | - |
| 04/14 | 775 | 775 | 750 | 765 | -1.29% | 5,200 | - | -10.11% | - | - |
| 04/13 | 780 | 780 | 755 | 775 | 0% | 4,000 | - | -9.46% | - | - |
| 04/12 | 775 | 775 | 775 | 775 | -1.9% | 1,200 | - | -9.88% | - | - |
| 04/11 | 770 | 790 | 770 | 790 | +5.33% | 2,200 | - | -8.67% | - | - |
| 04/08 | 790 | 790 | 750 | 750 | -3.23% | 6,600 | - | -13.49% | - | - |
| 04/07 | 780 | 780 | 750 | 775 | -0.64% | 4,200 | - | -11.12% | - | - |
| 04/06 | 805 | 805 | 750 | 780 | -4.88% | 4,600 | - | -10.96% | - | - |
| 04/05 | 840 | 840 | 790 | 820 | -2.96% | 7,800 | - | -6.82% | - | - |
| 04/04 | 850 | 850 | 845 | 845 | -0.59% | 2,800 | - | -4.41% | - | - |
| 04/01 | 850 | 850 | 850 | 850 | -2.86% | 1,400 | - | -3.85% | - | - |
| 03/31 | 875 | 875 | 855 | 875 | 0% | 2,600 | - | -1.02% | - | - |
| 03/30 | 920 | 920 | 850 | 875 | -4.89% | 3,600 | - | -0.79% | - | - |
| 03/29 | 920 | 920 | 920 | 920 | -3.16% | 200 | - | +4.55% | - | - |
| 03/28 | 950 | 950 | 950 | 950 | -4.52% | 600 | - | +8.45% | - | - |
| 03/25 | 995 | 995 | 995 | 995 | +2.05% | 400 | - | +14.24% | - | - |
| 03/24 | 925 | 975 | 925 | 975 | +8.33% | 1,200 | - | +12.85% | - | - |
| 03/23 | 945 | 945 | 900 | 900 | +16.13% | 400 | - | +5.02% | - | - |
| 03/18 | 775 | 775 | 775 | 775 | -3.13% | 200 | - | -9.36% | - | - |
| 03/17 | 800 | 800 | 800 | 800 | 0% | 400 | - | -6.65% | - | - |
| 03/16 | 800 | 800 | 800 | 800 | -8.57% | 200 | - | -6.87% | - | - |
| 03/15 | 875 | 875 | 875 | 875 | -0.57% | 400 | - | +1.63% | - | - |
| 03/14 | 905 | 1,005 | 880 | 880 | -2.76% | 1,400 | - | +2.33% | - | - |
| 03/11 | 905 | 905 | 905 | 905 | +1.12% | 200 | - | +5.6% | - | - |
| 03/02 | 895 | 895 | 895 | 895 | -4.28% | 200 | - | +4.8% | - | - |
| 02/28 | 935 | 935 | 935 | 935 | +5.06% | 400 | - | +9.74% | - | - |
| 02/25 | 890 | 890 | 890 | 890 | +1.14% | 200 | - | +5.08% | - | - |
| 02/23 | 880 | 880 | 880 | 880 | 0% | 200 | - | +4.39% | - | - |
| 02/22 | 880 | 880 | 880 | 880 | +2.92% | 200 | - | +4.64% | - | - |
| 02/21 | 855 | 855 | 855 | 855 | -1.72% | 1,200 | - | +2.03% | - | - |
| 02/16 | 870 | 870 | 870 | 870 | -1.14% | 200 | - | +3.82% | - | - |
| 02/15 | 880 | 880 | 880 | 880 | 0% | 200 | - | +5.26% | - | - |
| 02/10 | 880 | 880 | 880 | 880 | -4.86% | 200 | - | +5.39% | - | - |
| 02/09 | 910 | 945 | 905 | 925 | +9.47% | 2,000 | - | +10.91% | - | - |
| 02/08 | 845 | 845 | 845 | 845 | +1.81% | 200 | - | +1.68% | - | - |
| 01/31 | 830 | 830 | 830 | 830 | 0% | 200 | - | -0.24% | - | - |
| 01/26 | 830 | 830 | 830 | 830 | 0% | 400 | - | -0.36% | - | - |
| 01/25 | 825 | 830 | 825 | 830 | +0.61% | 600 | - | -0.6% | - | - |
| 01/20 | 825 | 825 | 825 | 825 | +0.61% | 200 | - | -1.32% | - | - |
| 01/19 | 815 | 820 | 815 | 820 | +0.61% | 400 | - | -2.03% | - | - |
| 01/18 | 815 | 815 | 815 | 815 | 0% | 600 | - | -2.86% | - | - |
| 01/12 | 815 | 815 | 815 | 815 | -2.98% | 200 | - | -2.98% | - | - |
| 01/11 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | -0.24% | - | - |
| 01/04 | 830 | 830 | 830 | 830 | -1.19% | 400 | - | -1.54% | - | - |
| 2010 |
| 12/28 | 840 | 840 | 840 | 840 | -0.59% | 200 | - | -0.47% | - | - |
| 12/27 | 845 | 845 | 845 | 845 | -0.59% | 800 | - | -0.35% | - | - |
| 12/24 | 810 | 850 | 810 | 850 | +4.94% | 600 | - | -0.12% | - | - |
| 12/22 | 810 | 810 | 810 | 810 | -2.41% | 200 | - | -5.15% | - | - |
| 12/21 | 830 | 830 | 830 | 830 | -2.92% | 200 | - | -3.26% | - | - |
| 12/20 | 855 | 855 | 830 | 855 | +6.21% | 600 | - | -0.7% | - | - |
| 12/17 | 805 | 805 | 805 | 805 | +2.55% | 200 | - | -6.5% | - | - |
| 12/16 | 775 | 785 | 775 | 785 | -4.85% | 1,800 | - | -9.14% | - | - |
| 12/13 | 820 | 825 | 820 | 825 | 0% | 400 | - | -4.73% | - | - |
| 12/10 | 825 | 825 | 825 | 825 | -2.94% | 200 | - | -4.95% | - | - |
