株価チャート
2010/11/02~2011/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 1,030 | 1,030 | 980 | 990 | -2.94% | 347,500 | 77億22万 | +40.23% | - | 1.11 |
03/30 | 1,080 | 1,110 | 1,020 | 1,020 | -2.86% | 590,900 | - | +48.04% | - | - |
03/29 | 1,060 | 1,110 | 980 | 1,050 | -1.87% | 1,293,000 | - | +56.25% | - | - |
03/28 | 1,020 | 1,220 | 930 | 1,070 | +16.3% | 2,884,100 | - | +63.61% | - | - |
03/25 | 1,070 | 1,150 | 900 | 920 | +5.75% | 1,429,400 | - | +44.88% | - | - |
03/24 | 800 | 870 | 770 | 870 | +14.47% | 436,100 | - | +39.87% | - | - |
03/23 | 740 | 840 | 740 | 760 | +15.15% | 959,100 | - | +24.39% | - | - |
03/22 | 610 | 690 | 600 | 660 | +15.79% | 286,700 | - | +9.27% | - | - |
03/18 | 550 | 570 | 540 | 570 | +7.55% | 117,700 | - | -5.16% | - | - |
03/17 | 480 | 550 | 470 | 530 | 0% | 107,000 | - | -11.81% | - | - |
03/16 | 450 | 530 | 450 | 530 | +17.78% | 96,100 | - | -12.11% | - | - |
03/15 | 560 | 570 | 310 | 450 | -21.05% | 225,300 | - | -25.5% | - | - |
03/14 | 510 | 650 | 470 | 570 | -13.64% | 347,000 | - | -6.4% | - | - |
03/11 | 660 | 670 | 640 | 660 | -4.35% | 181,700 | - | +8.2% | - | - |
03/10 | 710 | 720 | 670 | 690 | -1.43% | 206,000 | - | +13.86% | - | - |
03/09 | 730 | 770 | 690 | 700 | -5.41% | 511,400 | - | +16.67% | - | - |
03/08 | 800 | 820 | 720 | 740 | -10.84% | 1,233,600 | - | +24.37% | - | - |
03/07 | 610 | 870 | 610 | 830 | +38.33% | 3,845,000 | - | +41.4% | - | - |
03/04 | 610 | 630 | 600 | 600 | -1.64% | 82,900 | - | +4.17% | - | - |
03/03 | 580 | 610 | 570 | 610 | +7.02% | 52,700 | - | +6.09% | - | - |
03/02 | 570 | 580 | 570 | 570 | -1.72% | 12,400 | - | -0.7% | - | - |
03/01 | 590 | 590 | 580 | 580 | 0% | 24,600 | - | +1.05% | - | - |
02/28 | 560 | 610 | 560 | 580 | +5.45% | 111,600 | - | +1.22% | - | - |
02/25 | 550 | 560 | 550 | 550 | 0% | 34,400 | - | -3.85% | - | - |
02/24 | 580 | 580 | 550 | 550 | -3.51% | 29,200 | - | -4.18% | - | - |
02/23 | 570 | 590 | 570 | 570 | -1.72% | 33,900 | - | -1.04% | - | - |
02/22 | 610 | 620 | 570 | 580 | -3.33% | 82,100 | - | +0.52% | - | - |
02/21 | 600 | 610 | 590 | 600 | 0% | 21,200 | - | +3.99% | - | - |
02/18 | 590 | 600 | 580 | 600 | +1.69% | 17,600 | - | +4.17% | - | - |
02/17 | 620 | 650 | 590 | 590 | -1.67% | 178,200 | - | +2.43% | - | - |
02/16 | 600 | 600 | 590 | 600 | +1.69% | 21,400 | - | +4.17% | - | - |
02/15 | 580 | 600 | 570 | 590 | +1.72% | 43,300 | - | +2.43% | - | - |
02/14 | 570 | 580 | 570 | 580 | +1.75% | 14,100 | - | +0.87% | - | - |
02/10 | 580 | 580 | 560 | 570 | -1.72% | 10,400 | - | -0.87% | - | - |
02/09 | 570 | 580 | 560 | 580 | +1.75% | 9,100 | - | +0.69% | - | - |
02/08 | 570 | 580 | 570 | 570 | 0% | 18,000 | - | -0.7% | - | - |
02/07 | 580 | 580 | 570 | 570 | -1.72% | 8,900 | - | -0.35% | - | - |
02/04 | 570 | 580 | 560 | 580 | +3.57% | 11,300 | - | +1.75% | - | - |
02/03 | 570 | 570 | 560 | 560 | 0% | 12,700 | - | -1.23% | - | - |
02/02 | 560 | 570 | 560 | 560 | 0% | 5,100 | - | -1.06% | - | - |
02/01 | 560 | 570 | 550 | 560 | +1.82% | 5,700 | - | -0.88% | - | - |
01/31 | 550 | 560 | 540 | 550 | 0% | 22,800 | - | -2.48% | - | - |
01/28 | 560 | 570 | 550 | 550 | -5.17% | 26,800 | - | -2.31% | - | - |
01/27 | 580 | 580 | 570 | 580 | +1.75% | 8,600 | - | +3.02% | - | - |
01/26 | 580 | 580 | 570 | 570 | -1.72% | 5,600 | - | +1.42% | - | - |
01/25 | 550 | 580 | 550 | 580 | +5.45% | 35,900 | - | +3.2% | - | - |
01/24 | 550 | 560 | 550 | 550 | -1.79% | 21,700 | - | -2.14% | - | - |
01/21 | 590 | 590 | 560 | 560 | -6.67% | 46,800 | - | -0.71% | - | - |
01/20 | 610 | 610 | 600 | 600 | -1.64% | 29,300 | - | +6.19% | - | - |
01/19 | 590 | 630 | 590 | 610 | +3.39% | 113,900 | - | +8.16% | - | - |
01/18 | 580 | 590 | 580 | 590 | +3.51% | 7,000 | - | +4.42% | - | - |
01/17 | 580 | 590 | 570 | 570 | 0% | 15,600 | - | +0.71% | - | - |
01/14 | 580 | 600 | 570 | 570 | -5% | 29,000 | - | +0.88% | - | - |
01/13 | 600 | 610 | 590 | 600 | 0% | 22,600 | - | +6.57% | - | - |
01/12 | 600 | 610 | 590 | 600 | 0% | 43,100 | - | +7.14% | - | - |
01/11 | 570 | 600 | 570 | 600 | +5.26% | 31,900 | - | +7.72% | - | - |
01/07 | 580 | 580 | 570 | 570 | 0% | 35,600 | - | +3.07% | - | - |
01/06 | 610 | 610 | 560 | 570 | -3.39% | 121,500 | - | +3.45% | - | - |
01/05 | 540 | 590 | 530 | 590 | +11.32% | 92,600 | - | +7.47% | - | - |
01/04 | 540 | 540 | 520 | 530 | +1.92% | 14,800 | - | -2.93% | - | - |
2010 |
12/30 | 530 | 530 | 510 | 520 | 0% | 14,700 | - | -4.76% | - | - |
12/29 | 510 | 530 | 500 | 520 | 0% | 23,200 | - | -4.59% | - | - |
12/28 | 520 | 530 | 500 | 520 | -1.89% | 68,200 | - | -4.41% | - | - |
12/27 | 530 | 540 | 520 | 530 | 0% | 8,700 | - | -2.21% | - | - |
12/24 | 540 | 550 | 530 | 530 | -1.85% | 28,300 | - | -2.03% | - | - |
12/22 | 530 | 540 | 520 | 540 | +1.89% | 18,900 | - | +0.37% | - | - |
12/21 | 530 | 540 | 520 | 530 | -1.85% | 27,900 | - | -1.12% | - | - |
12/20 | 550 | 560 | 540 | 540 | -1.82% | 29,800 | - | +1.12% | - | - |
12/17 | 570 | 580 | 540 | 550 | -5.17% | 84,400 | - | +3.38% | - | - |
12/16 | 580 | 590 | 560 | 580 | 0% | 50,600 | - | +9.43% | - | - |
12/15 | 610 | 610 | 580 | 580 | -3.33% | 29,800 | - | +10.69% | - | - |
12/14 | 600 | 600 | 580 | 600 | +3.45% | 40,900 | - | +15.61% | - | - |
12/13 | 590 | 600 | 570 | 580 | -1.69% | 50,800 | - | +13.28% | - | - |
12/10 | 600 | 610 | 580 | 590 | -4.84% | 137,700 | - | +16.6% | - | - |
12/09 | 610 | 660 | 600 | 620 | -1.59% | 322,700 | - | +24.5% | - | - |
12/08 | 540 | 680 | 530 | 630 | +18.87% | 611,100 | - | +29.1% | - | - |
12/07 | 530 | 560 | 520 | 530 | 0% | 74,900 | - | +10.65% | - | - |
12/06 | 520 | 530 | 520 | 530 | +1.92% | 9,400 | - | +11.81% | - | - |
12/03 | 520 | 520 | 510 | 520 | 0% | 7,900 | - | +10.64% | - | - |
12/02 | 510 | 520 | 500 | 520 | +1.96% | 10,100 | - | +11.59% | - | - |
12/01 | 490 | 510 | 490 | 510 | 0% | 7,900 | - | +10.39% | - | - |
11/30 | 520 | 530 | 500 | 510 | -1.92% | 11,200 | - | +11.11% | - | - |
11/29 | 520 | 530 | 520 | 520 | 0% | 11,500 | - | +14.04% | - | - |
11/26 | 530 | 530 | 510 | 520 | 0% | 26,000 | - | +15.04% | - | - |
11/25 | 520 | 530 | 500 | 520 | +4% | 33,400 | - | +15.81% | - | - |
11/24 | 490 | 520 | 490 | 500 | 0% | 20,500 | - | +12.36% | - | - |
11/22 | 490 | 510 | 490 | 500 | +4.17% | 27,800 | - | +13.12% | - | - |
11/19 | 490 | 500 | 480 | 480 | -2.04% | 18,100 | - | +9.34% | - | - |
11/18 | 480 | 500 | 480 | 490 | +4.26% | 18,400 | - | +12.13% | - | - |
11/17 | 480 | 490 | 470 | 470 | -2.08% | 14,300 | - | +8.05% | - | - |
11/16 | 480 | 490 | 480 | 480 | +2.13% | 12,800 | - | +10.34% | - | - |
11/15 | 490 | 490 | 470 | 470 | -6% | 30,300 | - | +8.05% | - | - |
11/12 | 510 | 520 | 490 | 500 | +2.04% | 34,700 | - | +14.94% | - | - |
11/11 | 470 | 500 | 470 | 490 | +8.89% | 39,500 | - | +12.9% | - | - |
11/10 | 470 | 470 | 450 | 450 | 0% | 10,800 | - | +3.69% | - | - |
11/09 | 440 | 460 | 440 | 450 | +4.65% | 10,200 | - | +3.69% | - | - |
11/08 | 430 | 440 | 430 | 430 | +2.38% | 21,000 | - | -1.38% | - | - |
11/05 | 400 | 420 | 400 | 420 | +7.69% | 10,800 | - | -4.55% | - | - |
11/04 | 370 | 400 | 370 | 390 | +5.41% | 24,100 | - | -12.16% | - | - |
11/02 | 390 | 390 | 370 | 370 | -7.5% | 19,900 | - | -17.78% | - | - |