株価チャート
2010/05/14～2011/03/28
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 |
| 03/28 | 1,390 | 1,390 | 1,390 | 1,390 | +11.65% | 600 | - | +4.28% | - | - |
| 03/25 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | - | -6.67% | - | - |
| 03/22 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 600 | - | -6.81% | - | - |
| 03/18 | 1,245 | 1,245 | 1,245 | 1,245 | +16.9% | 400 | - | -6.95% | - | - |
| 03/17 | 960 | 1,065 | 960 | 1,065 | -11.25% | 2,000 | - | -20.52% | - | - |
| 03/16 | 945 | 1,200 | 945 | 1,200 | +26.32% | 600 | - | -11.11% | - | - |
| 03/15 | 1,260 | 1,260 | 880 | 950 | -24.6% | 1,800 | - | -29.84% | - | - |
| 03/14 | 1,260 | 1,260 | 1,260 | 1,260 | -8.7% | 400 | - | -7.89% | - | - |
| 03/07 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 800 | - | +0.73% | - | - |
| 03/04 | 1,385 | 1,385 | 1,385 | 1,385 | -1.07% | 200 | - | +1.17% | - | - |
| 03/03 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,400 | - | +2.34% | - | - |
| 03/02 | 1,390 | 1,425 | 1,390 | 1,400 | 0% | 1,200 | - | +2.49% | - | - |
| 03/01 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +2.71% | - | - |
| 02/28 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 800 | - | +2.87% | - | - |
| 02/25 | 1,345 | 1,400 | 1,325 | 1,360 | +1.12% | 1,800 | - | +0.07% | - | - |
| 02/24 | 1,345 | 1,345 | 1,345 | 1,345 | -5.61% | 400 | - | -0.96% | - | - |
| 02/22 | 1,430 | 1,430 | 1,425 | 1,425 | -1.72% | 1,000 | - | +4.93% | - | - |
| 02/21 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 1,000 | - | +7.01% | - | - |
| 02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +3.78% | - | - |
| 02/17 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 400 | - | +4.09% | - | - |
| 02/16 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 400 | - | +3.95% | - | - |
| 02/15 | 1,400 | 1,400 | 1,390 | 1,395 | -0.36% | 1,200 | - | +4.26% | - | - |
| 02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | +4.79% | - | - |
| 02/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | +5.11% | - | - |
| 02/09 | 1,400 | 1,425 | 1,400 | 1,400 | 0% | 1,000 | - | +5.42% | - | - |
| 02/08 | 1,400 | 1,400 | 1,380 | 1,400 | +7.69% | 1,800 | - | +5.82% | - | - |
| 02/07 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 800 | - | -1.37% | - | - |
| 02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,800 | - | -1.29% | - | - |
| 02/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -1.29% | - | - |
| 02/01 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | - | -1.22% | - | - |
| 01/31 | 1,300 | 1,300 | 1,300 | 1,300 | -1.14% | 200 | - | -1.14% | - | - |
| 01/27 | 1,315 | 1,315 | 1,315 | 1,315 | +1.15% | 400 | - | +0.08% | - | - |
| 01/26 | 1,325 | 1,325 | 1,300 | 1,300 | -3.35% | 1,200 | - | -0.91% | - | - |
| 01/25 | 1,335 | 1,350 | 1,335 | 1,345 | -1.1% | 1,600 | - | +2.52% | - | - |
| 01/21 | 1,360 | 1,360 | 1,360 | 1,360 | -0.37% | 200 | - | +3.98% | - | - |
| 01/20 | 1,360 | 1,365 | 1,360 | 1,365 | +2.63% | 400 | - | +4.76% | - | - |
| 01/19 | 1,340 | 1,340 | 1,330 | 1,330 | -1.48% | 400 | - | +2.31% | - | - |
| 01/18 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 400 | - | +3.93% | - | - |
| 01/17 | 1,345 | 1,345 | 1,345 | 1,345 | +1.13% | 200 | - | +3.7% | - | - |
| 01/13 | 1,315 | 1,330 | 1,315 | 1,330 | -1.48% | 400 | - | +2.54% | - | - |
| 01/12 | 1,350 | 1,350 | 1,350 | 1,350 | -0.37% | 400 | - | +4.25% | - | - |
| 01/11 | 1,355 | 1,355 | 1,355 | 1,355 | +5.04% | 400 | - | +4.96% | - | - |
| 01/07 | 1,305 | 1,305 | 1,290 | 1,290 | 0% | 600 | - | +0.39% | - | - |
| 01/05 | 1,290 | 1,290 | 1,290 | 1,290 | -3.01% | 200 | - | +0.78% | - | - |
| 2010 |
| 12/29 | 1,330 | 1,330 | 1,330 | 1,330 | +1.53% | 1,000 | - | +4.31% | - | - |
| 12/27 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 400 | - | +3.31% | - | - |
| 12/24 | 1,340 | 1,340 | 1,340 | 1,340 | +3.08% | 1,400 | - | +6.35% | - | - |
| 12/22 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | +3.83% | - | - |
| 12/16 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 600 | - | +3.21% | - | - |
| 12/15 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 400 | - | +3.55% | - | - |
| 12/14 | 1,285 | 1,285 | 1,285 | 1,285 | +0.78% | 1,000 | - | +3.96% | - | - |
| 12/13 | 1,275 | 1,275 | 1,275 | 1,275 | -0.78% | 400 | - | +3.74% | - | - |
| 12/10 | 1,285 | 1,285 | 1,285 | 1,285 | +0.78% | 200 | - | +4.98% | - | - |
| 12/09 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 600 | - | +4.68% | - | - |
| 12/07 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 400 | - | +5.52% | - | - |
| 12/06 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 2,400 | - | +4.96% | - | - |
| 12/03 | 1,275 | 1,275 | 1,270 | 1,270 | -1.55% | 1,000 | - | +5.31% | - | - |
| 12/02 | 1,290 | 1,290 | 1,290 | 1,290 | +3.2% | 1,200 | - | +7.23% | - | - |
| 12/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,000 | - | +4.25% | - | - |
| 11/30 | 1,245 | 1,250 | 1,245 | 1,250 | -1.96% | 1,200 | - | +4.43% | - | - |
| 11/26 | 1,275 | 1,275 | 1,265 | 1,275 | -2.3% | 1,200 | - | +6.69% | - | - |
| 11/25 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 1,400 | - | +9.57% | - | - |
| 11/24 | 1,300 | 1,300 | 1,300 | 1,300 | -3.7% | 200 | - | +9.43% | - | - |
| 11/16 | 1,350 | 1,350 | 1,350 | 1,350 | +6.3% | 200 | - | +13.64% | - | - |
| 11/02 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | +7.26% | - | - |
| 10/26 | 1,270 | 1,270 | 1,270 | 1,270 | +6.28% | 600 | - | +7.35% | - | - |
| 10/25 | 1,195 | 1,195 | 1,195 | 1,195 | +2.58% | 400 | - | +1.36% | - | - |
| 10/22 | 1,165 | 1,165 | 1,165 | 1,165 | -0.85% | 400 | - | -1.27% | - | - |
| 10/21 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 200 | - | -0.42% | - | - |
| 10/12 | 1,150 | 1,150 | 1,150 | 1,150 | +3.14% | 200 | - | -2.29% | - | - |
| 10/08 | 1,115 | 1,115 | 1,115 | 1,115 | -0.89% | 200 | - | -4.86% | - | - |
| 10/05 | 1,125 | 1,125 | 1,125 | 1,125 | -0.88% | 200 | - | -3.76% | - | - |
| 10/04 | 1,135 | 1,135 | 1,135 | 1,135 | -2.99% | 200 | - | -2.58% | - | - |
| 09/27 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 600 | - | +0.43% | - | - |
| 09/24 | 1,175 | 1,175 | 1,170 | 1,170 | +6.36% | 400 | - | +0.69% | - | - |
| 09/22 | 1,130 | 1,130 | 1,100 | 1,100 | -4.35% | 1,200 | - | -5.01% | - | - |
| 09/15 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -0.61% | - | - |
| 09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -0.26% | - | - |
| 09/10 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 200 | - | -0.17% | - | - |
| 09/08 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 800 | - | +4.26% | - | - |
| 08/27 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 200 | - | +2.7% | - | - |
| 08/26 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 400 | - | +3.4% | - | - |
| 08/25 | 1,205 | 1,205 | 1,200 | 1,200 | 0% | 400 | - | +4.53% | - | - |
| 08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 800 | - | +4.44% | - | - |
| 08/18 | 1,180 | 1,200 | 1,180 | 1,200 | +3.9% | 400 | - | +4.9% | - | - |
| 08/13 | 1,155 | 1,155 | 1,155 | 1,155 | -7.6% | 200 | - | +1.58% | - | - |
| 08/10 | 1,250 | 1,300 | 1,250 | 1,250 | -3.85% | 600 | - | +10.52% | - | - |
| 07/26 | 1,300 | 1,300 | 1,300 | 1,300 | +5.26% | 2,400 | - | +16.18% | - | - |
| 07/23 | 1,225 | 1,235 | 1,225 | 1,235 | -1.2% | 400 | - | +11.56% | - | - |
| 07/05 | 1,250 | 1,250 | 1,250 | 1,250 | +7.3% | 1,400 | - | +13.84% | - | - |
| 07/02 | 1,105 | 1,165 | 1,105 | 1,165 | -4.51% | 1,000 | - | +7.08% | - | - |
| 06/28 | 1,220 | 1,220 | 1,220 | 1,220 | +3.83% | 600 | - | +12.65% | - | - |
| 06/25 | 1,175 | 1,175 | 1,175 | 1,175 | +8.29% | 200 | - | +9.4% | - | - |
| 06/22 | 1,085 | 1,085 | 1,085 | 1,085 | +5.85% | 200 | - | +1.5% | - | - |
| 06/04 | 1,025 | 1,025 | 1,025 | 1,025 | -3.3% | 200 | - | -3.94% | - | - |
| 05/26 | 1,060 | 1,060 | 1,060 | 1,060 | +3.41% | 600 | - | -0.75% | - | - |
| 05/25 | 1,095 | 1,095 | 1,025 | 1,025 | -8.89% | 800 | - | -4.47% | - | - |
| 05/20 | 1,125 | 1,125 | 1,125 | 1,125 | +3.69% | 200 | - | +4.36% | - | - |
| 05/17 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 600 | - | +0.93% | - | - |
| 05/14 | 1,085 | 1,085 | 1,055 | 1,085 | +0.46% | 1,800 | - | +0.84% | - | - |
