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 | 1,080 | 1,090 | 1,010 | 1,040 | -6.31% | 3,059,800 | 261億1710万 | +16.33% | 92.94 | 0.76 |
| 03/30 | 920 | 1,170 | 910 | 1,110 | +23.33% | 9,295,400 | - | +24.72% | - | - |
| 03/29 | 870 | 910 | 850 | 900 | +3.45% | 174,100 | - | +1.81% | - | - |
| 03/28 | 890 | 890 | 860 | 870 | -1.14% | 144,600 | - | -1.81% | - | - |
| 03/25 | 930 | 930 | 870 | 880 | -3.3% | 243,100 | - | -1.12% | - | - |
| 03/24 | 930 | 950 | 900 | 910 | -1.09% | 328,600 | - | +2.02% | - | - |
| 03/23 | 890 | 950 | 870 | 920 | +3.37% | 688,100 | - | +2.91% | - | - |
| 03/22 | 860 | 890 | 850 | 890 | +8.54% | 398,700 | - | -0.78% | - | - |
| 03/18 | 810 | 840 | 800 | 820 | +5.13% | 308,300 | - | -9.09% | - | - |
| 03/17 | 630 | 840 | 620 | 780 | +13.04% | 544,900 | - | -14.1% | - | - |
| 03/16 | 600 | 700 | 600 | 690 | +16.95% | 588,800 | - | -24.67% | - | - |
| 03/15 | 730 | 740 | 470 | 590 | -22.37% | 874,700 | - | -36.49% | - | - |
| 03/14 | 790 | 840 | 740 | 760 | -15.56% | 644,400 | - | -19.49% | - | - |
| 03/11 | 910 | 920 | 890 | 900 | -2.17% | 261,400 | - | -5.56% | - | - |
| 03/10 | 950 | 950 | 910 | 920 | -3.16% | 200,100 | - | -3.77% | - | - |
| 03/09 | 970 | 970 | 940 | 950 | 0% | 273,900 | - | -0.84% | - | - |
| 03/08 | 970 | 970 | 950 | 950 | -2.06% | 270,800 | - | -0.73% | - | - |
| 03/07 | 940 | 970 | 930 | 970 | +3.19% | 411,100 | - | +1.46% | - | - |
| 03/04 | 950 | 960 | 940 | 940 | +1.08% | 210,000 | - | -1.67% | - | - |
| 03/03 | 920 | 940 | 920 | 930 | +1.09% | 115,400 | - | -2.72% | - | - |
| 03/02 | 930 | 940 | 910 | 920 | -3.16% | 147,800 | - | -4.07% | - | - |
| 03/01 | 930 | 960 | 930 | 950 | +3.26% | 237,800 | - | -1.25% | - | - |
| 02/28 | 920 | 930 | 910 | 920 | 0% | 135,300 | - | -4.47% | - | - |
| 02/25 | 910 | 920 | 910 | 920 | +1.1% | 92,300 | - | -4.56% | - | - |
| 02/24 | 930 | 940 | 910 | 910 | -3.19% | 273,500 | - | -5.99% | - | - |
| 02/23 | 940 | 960 | 940 | 940 | -2.08% | 210,500 | - | -3.29% | - | - |
| 02/22 | 970 | 980 | 950 | 960 | 0% | 295,100 | - | -1.44% | - | - |
| 02/21 | 960 | 960 | 940 | 960 | 0% | 127,700 | - | -1.54% | - | - |
| 02/18 | 950 | 960 | 940 | 960 | +2.13% | 137,500 | - | -1.64% | - | - |
| 02/17 | 970 | 980 | 940 | 940 | -3.09% | 424,800 | - | -3.98% | - | - |
| 02/16 | 990 | 990 | 970 | 970 | -2.02% | 213,000 | - | -1.12% | - | - |
| 02/15 | 980 | 990 | 970 | 990 | -1.98% | 339,300 | - | +0.71% | - | - |
| 02/14 | 990 | 1,010 | 990 | 1,010 | +3.06% | 254,700 | - | +2.64% | - | - |
| 02/10 | 980 | 990 | 970 | 980 | 0% | 192,700 | - | -0.51% | - | - |
| 02/09 | 1,000 | 1,010 | 980 | 980 | -2% | 262,200 | - | -0.51% | - | - |
| 02/08 | 990 | 1,010 | 990 | 1,000 | +2.04% | 442,600 | - | +1.52% | - | - |
| 02/07 | 980 | 990 | 970 | 980 | 0% | 128,000 | - | -0.31% | - | - |
| 02/04 | 980 | 990 | 970 | 980 | 0% | 130,800 | - | -0.2% | - | - |
| 02/03 | 980 | 990 | 960 | 980 | +3.16% | 266,900 | - | +0.1% | - | - |
| 02/02 | 950 | 970 | 950 | 950 | +1.06% | 128,900 | - | -2.66% | - | - |
| 02/01 | 940 | 960 | 940 | 940 | +1.08% | 144,600 | - | -3.49% | - | - |
| 01/31 | 920 | 940 | 910 | 930 | -2.11% | 241,300 | - | -4.42% | - | - |
| 01/28 | 970 | 970 | 950 | 950 | -1.04% | 168,700 | - | -2.26% | - | - |
| 01/27 | 980 | 990 | 960 | 960 | -3.03% | 185,400 | - | -1.03% | - | - |
| 01/26 | 980 | 990 | 980 | 990 | 0% | 67,600 | - | +2.17% | - | - |
| 01/25 | 980 | 990 | 970 | 990 | +1.02% | 200,800 | - | +2.38% | - | - |
| 01/24 | 960 | 980 | 950 | 980 | +2.08% | 227,300 | - | +1.55% | - | - |
| 01/21 | 1,020 | 1,050 | 960 | 960 | -4.95% | 1,589,000 | - | -0.41% | - | - |
| 01/20 | 1,000 | 1,020 | 990 | 1,010 | -0.98% | 297,200 | - | +4.88% | - | - |
| 01/19 | 990 | 1,020 | 980 | 1,020 | +3.03% | 475,800 | - | +6.36% | - | - |
| 01/18 | 970 | 1,000 | 970 | 990 | +1.02% | 280,300 | - | +3.66% | - | - |
| 01/17 | 1,000 | 1,000 | 980 | 980 | -1.01% | 194,900 | - | +2.94% | - | - |
| 01/14 | 1,020 | 1,020 | 990 | 990 | -2.94% | 271,500 | - | +4.43% | - | - |
| 01/13 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 323,200 | - | +8.17% | - | - |
| 01/12 | 1,030 | 1,040 | 990 | 1,000 | -1.96% | 450,000 | - | +6.84% | - | - |
| 01/11 | 1,010 | 1,020 | 1,000 | 1,020 | 0% | 273,000 | - | +9.56% | - | - |
| 01/07 | 1,010 | 1,020 | 1,000 | 1,020 | 0% | 314,500 | - | +10.39% | - | - |
| 01/06 | 990 | 1,020 | 990 | 1,020 | +4.08% | 791,300 | - | +11.35% | - | - |
| 01/05 | 990 | 1,000 | 970 | 980 | -1.01% | 454,900 | - | +7.69% | - | - |
| 01/04 | 960 | 1,000 | 950 | 990 | +5.32% | 848,100 | - | +9.51% | - | - |
| 2010 |
| 12/30 | 950 | 950 | 920 | 940 | -2.08% | 303,000 | - | +4.44% | - | - |
| 12/29 | 910 | 960 | 910 | 960 | +5.49% | 487,400 | - | +7.62% | - | - |
| 12/28 | 910 | 930 | 900 | 910 | 0% | 218,100 | - | +3.06% | - | - |
| 12/27 | 880 | 920 | 870 | 910 | +3.41% | 389,400 | - | +3.88% | - | - |
| 12/24 | 910 | 910 | 880 | 880 | -4.35% | 183,500 | - | +1.38% | - | - |
| 12/22 | 910 | 920 | 900 | 920 | +1.1% | 91,400 | - | +6.98% | - | - |
| 12/21 | 910 | 920 | 900 | 910 | 0% | 149,400 | - | +7.06% | - | - |
| 12/20 | 930 | 940 | 900 | 910 | -2.15% | 210,300 | - | +8.2% | - | - |
| 12/17 | 940 | 940 | 920 | 930 | 0% | 137,200 | - | +11.78% | - | - |
| 12/16 | 940 | 950 | 930 | 930 | -1.06% | 164,800 | - | +13% | - | - |
| 12/15 | 950 | 960 | 920 | 940 | -1.05% | 317,500 | - | +15.62% | - | - |
| 12/14 | 950 | 960 | 940 | 950 | 0% | 293,800 | - | +18.45% | - | - |
| 12/13 | 900 | 950 | 890 | 950 | +5.56% | 543,200 | - | +20.1% | - | - |
| 12/10 | 920 | 920 | 900 | 900 | -3.23% | 414,300 | - | +15.38% | - | - |
| 12/09 | 930 | 960 | 920 | 930 | +1.09% | 1,063,600 | - | +21.09% | - | - |
| 12/08 | 890 | 930 | 890 | 920 | +5.75% | 1,192,600 | - | +21.85% | - | - |
| 12/07 | 870 | 870 | 850 | 870 | 0% | 170,000 | - | +17.09% | - | - |
| 12/06 | 850 | 870 | 850 | 870 | +2.35% | 141,700 | - | +18.53% | - | - |
| 12/03 | 870 | 870 | 850 | 850 | -2.3% | 176,200 | - | +17.24% | - | - |
| 12/02 | 850 | 870 | 830 | 870 | +4.82% | 424,600 | - | +21.34% | - | - |
| 12/01 | 840 | 840 | 810 | 830 | -1.19% | 232,500 | - | +17.07% | - | - |
| 11/30 | 850 | 870 | 840 | 840 | -1.18% | 393,300 | - | +19.83% | - | - |
| 11/29 | 850 | 870 | 840 | 850 | +1.19% | 302,000 | - | +22.66% | - | - |
| 11/26 | 850 | 880 | 830 | 840 | -5.62% | 867,900 | - | +22.63% | - | - |
| 11/25 | 830 | 890 | 810 | 890 | +21.92% | 2,182,300 | - | +31.46% | - | - |
| 11/24 | 730 | 740 | 710 | 730 | -2.67% | 232,500 | - | +9.28% | - | - |
| 11/22 | 750 | 750 | 740 | 750 | +2.74% | 109,900 | - | +12.78% | - | - |
| 11/19 | 720 | 740 | 710 | 730 | +4.29% | 316,700 | - | +10.27% | - | - |
| 11/18 | 680 | 700 | 670 | 700 | +2.94% | 105,400 | - | +6.06% | - | - |
| 11/17 | 670 | 680 | 670 | 680 | 0% | 67,100 | - | +3.34% | - | - |
| 11/16 | 700 | 710 | 670 | 680 | -1.45% | 115,700 | - | +3.34% | - | - |
| 11/15 | 690 | 700 | 690 | 690 | 0% | 54,500 | - | +4.86% | - | - |
| 11/12 | 690 | 720 | 680 | 690 | 0% | 207,200 | - | +4.86% | - | - |
| 11/11 | 680 | 690 | 680 | 690 | +1.47% | 99,400 | - | +4.86% | - | - |
| 11/10 | 670 | 690 | 670 | 680 | +1.49% | 130,900 | - | +3.5% | - | - |
| 11/09 | 680 | 680 | 660 | 670 | -1.47% | 73,200 | - | +1.98% | - | - |
| 11/08 | 670 | 680 | 660 | 680 | +3.03% | 53,700 | - | +3.34% | - | - |
| 11/05 | 630 | 660 | 630 | 660 | +6.45% | 102,600 | - | 0% | - | - |
| 11/04 | 610 | 630 | 610 | 620 | +3.33% | 95,100 | - | -6.49% | - | - |
| 11/02 | 620 | 620 | 600 | 600 | -3.23% | 34,000 | - | -10.18% | - | - |
