株価チャート
2010/09/27～2011/03/31
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 | 3,740 | 3,740 | 3,600 | 3,680 | -1.6% | 1,600 | 44億1600万 | +20.54% | - | 0.33 |
| 03/30 | 3,600 | 3,790 | 3,500 | 3,740 | +5.35% | 4,700 | - | +23.68% | - | - |
| 03/29 | 3,360 | 3,550 | 3,360 | 3,550 | +3.2% | 600 | - | +18.61% | - | - |
| 03/28 | 3,590 | 3,590 | 3,440 | 3,440 | -3.91% | 1,000 | - | +15.71% | - | - |
| 03/25 | 3,570 | 3,790 | 3,330 | 3,580 | +2.58% | 4,800 | - | +21.15% | - | - |
| 03/24 | 3,200 | 3,490 | 3,200 | 3,490 | +10.09% | 1,000 | - | +19.15% | - | - |
| 03/23 | 3,010 | 3,170 | 3,010 | 3,170 | +4.97% | 1,200 | - | +9.08% | - | - |
| 03/22 | 2,880 | 3,020 | 2,880 | 3,020 | +9.03% | 1,200 | - | +4.21% | - | - |
| 03/18 | 2,720 | 2,770 | 2,720 | 2,770 | +4.14% | 400 | - | -4.38% | - | - |
| 03/17 | 2,670 | 2,670 | 2,660 | 2,660 | +5.98% | 200 | - | -8.34% | - | - |
| 03/16 | 2,520 | 2,520 | 2,510 | 2,510 | +3.72% | 400 | - | -13.8% | - | - |
| 03/15 | 2,880 | 2,880 | 2,420 | 2,420 | -16.84% | 1,400 | - | -17.29% | - | - |
| 03/14 | 2,220 | 2,910 | 2,220 | 2,910 | -1.02% | 2,400 | - | -1.12% | - | - |
| 03/11 | 2,940 | 2,940 | 2,940 | 2,940 | -1.34% | 200 | - | -0.1% | - | - |
| 03/10 | 2,980 | 2,980 | 2,980 | 2,980 | +1.36% | 200 | - | +1.36% | - | - |
| 03/09 | 2,940 | 2,940 | 2,940 | 2,940 | +0.68% | 100 | - | +0.1% | - | - |
| 03/08 | 2,920 | 2,920 | 2,920 | 2,920 | -1.68% | 100 | - | -0.44% | - | - |
| 03/07 | 2,970 | 2,970 | 2,970 | 2,970 | +1.37% | 100 | - | +1.33% | - | - |
| 03/04 | 2,930 | 2,930 | 2,930 | 2,930 | -0.34% | 500 | - | +0.14% | - | - |
| 03/03 | 2,940 | 2,940 | 2,940 | 2,940 | -1.34% | 200 | - | +0.62% | - | - |
| 03/02 | 2,970 | 2,980 | 2,970 | 2,980 | +0.68% | 200 | - | +2.12% | - | - |
| 02/28 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 300 | - | +1.72% | - | - |
| 02/25 | 2,940 | 2,960 | 2,940 | 2,960 | +1.02% | 700 | - | +1.96% | - | - |
| 02/23 | 2,920 | 2,930 | 2,900 | 2,930 | -0.34% | 800 | - | +1.24% | - | - |
| 02/21 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 100 | - | +1.69% | - | - |
| 02/18 | 2,940 | 2,940 | 2,940 | 2,940 | -1.34% | 500 | - | +1.98% | - | - |
| 02/16 | 2,960 | 2,980 | 2,960 | 2,980 | -1.97% | 700 | - | +3.65% | - | - |
| 02/15 | 3,000 | 3,040 | 3,000 | 3,040 | +1.33% | 1,400 | - | +6.11% | - | - |
| 02/14 | 3,000 | 3,000 | 3,000 | 3,000 | +2.74% | 100 | - | +5.15% | - | - |
| 02/09 | 2,940 | 2,940 | 2,920 | 2,920 | -0.34% | 500 | - | +2.67% | - | - |
| 02/07 | 2,930 | 2,930 | 2,930 | 2,930 | -1.01% | 100 | - | +3.24% | - | - |
| 01/31 | 2,960 | 2,960 | 2,960 | 2,960 | -1.33% | 500 | - | +4.48% | - | - |
| 01/28 | 2,980 | 3,000 | 2,980 | 3,000 | +3.45% | 300 | - | +6.08% | - | - |
| 01/26 | 2,910 | 2,910 | 2,900 | 2,900 | 0% | 400 | - | +2.84% | - | - |
| 01/25 | 2,910 | 2,910 | 2,900 | 2,900 | +1.4% | 500 | - | +2.91% | - | - |
| 01/24 | 2,820 | 2,860 | 2,820 | 2,860 | +0.7% | 500 | - | +1.56% | - | - |
| 01/21 | 2,880 | 2,880 | 2,840 | 2,840 | -2.41% | 1,100 | - | +0.89% | - | - |
| 01/20 | 2,900 | 2,910 | 2,900 | 2,910 | +1.04% | 200 | - | +3.34% | - | - |
| 01/19 | 2,880 | 2,900 | 2,880 | 2,880 | -0.35% | 800 | - | +2.35% | - | - |
| 01/18 | 2,840 | 2,890 | 2,840 | 2,890 | +1.76% | 700 | - | +2.63% | - | - |
| 01/17 | 2,840 | 2,850 | 2,840 | 2,840 | -1.39% | 900 | - | +0.89% | - | - |
| 01/14 | 2,860 | 2,880 | 2,850 | 2,880 | +1.05% | 500 | - | +2.2% | - | - |
| 01/13 | 2,840 | 2,850 | 2,840 | 2,850 | +0.71% | 200 | - | +1.17% | - | - |
| 01/12 | 2,830 | 2,830 | 2,820 | 2,830 | +0.35% | 1,700 | - | +0.35% | - | - |
| 01/11 | 2,800 | 2,820 | 2,800 | 2,820 | +0.71% | 900 | - | -0.11% | - | - |
| 01/07 | 2,800 | 2,800 | 2,800 | 2,800 | +1.08% | 300 | - | -0.92% | - | - |
| 01/06 | 2,810 | 2,810 | 2,760 | 2,770 | +0.73% | 800 | - | -2.05% | - | - |
| 01/05 | 2,760 | 2,770 | 2,750 | 2,750 | -3.17% | 300 | - | -2.96% | - | - |
| 01/04 | 2,750 | 2,840 | 2,750 | 2,840 | +3.65% | 600 | - | +0.11% | - | - |
| 2010 |
| 12/30 | 2,740 | 2,740 | 2,720 | 2,740 | 0% | 1,300 | - | -3.39% | - | - |
| 12/29 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 400 | - | -3.66% | - | - |
| 12/28 | 2,700 | 2,740 | 2,700 | 2,740 | 0% | 1,000 | - | -3.79% | - | - |
| 12/27 | 2,770 | 2,780 | 2,740 | 2,740 | -1.44% | 1,800 | - | -3.86% | - | - |
| 12/24 | 2,750 | 2,830 | 2,750 | 2,780 | +0.36% | 400 | - | -2.52% | - | - |
| 12/22 | 2,780 | 2,780 | 2,770 | 2,770 | -1.07% | 600 | - | -2.88% | - | - |
| 12/21 | 2,800 | 2,800 | 2,800 | 2,800 | -0.71% | 400 | - | -2.03% | - | - |
| 12/20 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | - | -1.61% | - | - |
| 12/17 | 2,830 | 2,830 | 2,820 | 2,820 | -0.7% | 600 | - | -1.74% | - | - |
| 12/16 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 200 | - | -1.22% | - | - |
| 12/15 | 2,870 | 2,870 | 2,840 | 2,840 | -0.35% | 1,000 | - | -1.35% | - | - |
| 12/14 | 2,850 | 2,850 | 2,840 | 2,850 | -0.35% | 300 | - | -1.18% | - | - |
| 12/13 | 2,880 | 2,880 | 2,860 | 2,860 | 0% | 1,000 | - | -1.11% | - | - |
| 12/10 | 2,860 | 2,860 | 2,860 | 2,860 | -2.72% | 200 | - | -1.38% | - | - |
| 12/09 | 2,860 | 2,940 | 2,850 | 2,940 | +3.16% | 800 | - | +1.03% | - | - |
| 12/06 | 2,850 | 2,850 | 2,850 | 2,850 | -2.73% | 100 | - | -2.26% | - | - |
| 12/03 | 2,930 | 2,940 | 2,930 | 2,930 | +2.81% | 400 | - | +0.1% | - | - |
| 12/02 | 2,850 | 2,850 | 2,850 | 2,850 | -2.06% | 100 | - | -2.9% | - | - |
| 11/30 | 2,990 | 2,990 | 2,910 | 2,910 | 0% | 600 | - | -1.29% | - | - |
| 11/26 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 100 | - | -1.52% | - | - |
| 11/25 | 2,900 | 2,900 | 2,900 | 2,900 | +2.11% | 300 | - | -2.13% | - | - |
| 11/19 | 2,840 | 2,840 | 2,840 | 2,840 | -2.74% | 100 | - | -4.41% | - | - |
| 11/18 | 2,920 | 2,920 | 2,920 | 2,920 | +2.82% | 100 | - | -2.08% | - | - |
| 11/16 | 2,920 | 2,920 | 2,840 | 2,840 | +0.71% | 200 | - | -5.08% | - | - |
| 11/15 | 2,820 | 2,820 | 2,820 | 2,820 | -3.42% | 400 | - | -6.19% | - | - |
| 11/12 | 2,920 | 2,920 | 2,920 | 2,920 | +2.46% | 100 | - | -3.41% | - | - |
| 11/10 | 2,850 | 2,850 | 2,850 | 2,850 | +1.79% | 200 | - | -5.94% | - | - |
| 11/09 | 2,770 | 2,800 | 2,770 | 2,800 | +1.08% | 400 | - | -8.02% | - | - |
| 11/08 | 2,810 | 2,810 | 2,770 | 2,770 | -0.72% | 300 | - | -9.33% | - | - |
| 11/05 | 2,870 | 2,870 | 2,790 | 2,790 | -4.45% | 300 | - | -9.06% | - | - |
| 11/04 | 2,920 | 2,920 | 2,920 | 2,920 | -2.67% | 100 | - | -5.16% | - | - |
| 11/01 | 3,000 | 3,000 | 3,000 | 3,000 | +2.39% | 100 | - | -2.85% | - | - |
| 10/29 | 2,930 | 2,930 | 2,930 | 2,930 | -0.34% | 500 | - | -5.24% | - | - |
| 10/28 | 2,930 | 2,940 | 2,930 | 2,940 | +0.34% | 500 | - | -5.16% | - | - |
| 10/27 | 2,930 | 2,930 | 2,930 | 2,930 | -1.68% | 300 | - | -5.79% | - | - |
| 10/26 | 2,980 | 2,980 | 2,980 | 2,980 | -2.3% | 100 | - | -4.55% | - | - |
| 10/21 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | - | -2.65% | - | - |
| 10/20 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 100 | - | -2.9% | - | - |
| 10/18 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 200 | - | -1.59% | - | - |
| 10/15 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 300 | - | -1.4% | - | - |
| 10/14 | 3,150 | 3,150 | 3,110 | 3,110 | -0.64% | 200 | - | -1.77% | - | - |
| 10/13 | 3,160 | 3,160 | 3,130 | 3,130 | -1.26% | 200 | - | -1.2% | - | - |
| 10/12 | 3,170 | 3,170 | 3,170 | 3,170 | +2.26% | 100 | - | 0% | - | - |
| 10/08 | 3,100 | 3,100 | 3,100 | 3,100 | -0.32% | 100 | - | -2.49% | - | - |
| 10/07 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 200 | - | -2.23% | - | - |
| 10/05 | 3,100 | 3,100 | 3,100 | 3,100 | -0.32% | 200 | - | -2.7% | - | - |
| 10/04 | 3,110 | 3,110 | 3,110 | 3,110 | -2.2% | 100 | - | -2.57% | - | - |
| 09/30 | 3,100 | 3,180 | 3,100 | 3,180 | +0.32% | 600 | - | -0.5% | - | - |
| 09/29 | 3,170 | 3,170 | 3,170 | 3,170 | -2.46% | 200 | - | -0.75% | - | - |
| 09/28 | 3,250 | 3,250 | 3,250 | 3,250 | +4.84% | 100 | - | +1.79% | - | - |
| 09/27 | 3,190 | 3,190 | 3,100 | 3,100 | -2.82% | 400 | - | -2.85% | - | - |
