株価チャート
2010/07/30～2011/03/31
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 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 100 | 15億4000万 | -2.18% | 7.95 | 1.05 |
| 03/29 | 1,740 | 1,740 | 1,700 | 1,700 | -7.61% | 400 | - | -5.08% | - | - |
| 03/28 | 1,810 | 1,840 | 1,810 | 1,840 | +1.66% | 900 | - | +2.45% | - | - |
| 03/25 | 1,810 | 1,810 | 1,810 | 1,810 | +3.43% | 200 | - | +0.89% | - | - |
| 03/23 | 1,810 | 1,810 | 1,750 | 1,750 | -2.78% | 300 | - | -2.4% | - | - |
| 03/22 | 1,800 | 1,800 | 1,800 | 1,800 | +8.43% | 200 | - | +0.28% | - | - |
| 03/17 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 200 | - | -7.52% | - | - |
| 03/16 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 200 | - | -5.61% | - | - |
| 03/15 | 1,770 | 1,870 | 1,750 | 1,750 | -1.13% | 800 | - | -2.99% | - | - |
| 03/14 | 1,780 | 1,780 | 1,770 | 1,770 | -2.75% | 600 | - | -1.99% | - | - |
| 03/11 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +0.66% | - | - |
| 03/09 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +0.66% | - | - |
| 03/08 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | - | +0.66% | - | - |
| 03/07 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 500 | - | +2.32% | - | - |
| 03/04 | 1,830 | 1,830 | 1,810 | 1,810 | +0.56% | 200 | - | +0.17% | - | - |
| 03/03 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 700 | - | -0.39% | - | - |
| 03/02 | 1,810 | 1,830 | 1,810 | 1,830 | +0.55% | 200 | - | +1.22% | - | - |
| 03/01 | 1,810 | 1,820 | 1,810 | 1,820 | -0.55% | 300 | - | +0.72% | - | - |
| 02/28 | 1,840 | 1,840 | 1,800 | 1,830 | +0.55% | 300 | - | +1.27% | - | - |
| 02/25 | 1,840 | 1,840 | 1,800 | 1,820 | +1.11% | 600 | - | +0.78% | - | - |
| 02/22 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | - | -0.33% | - | - |
| 02/21 | 1,800 | 1,800 | 1,790 | 1,790 | 0% | 300 | - | -0.89% | - | - |
| 02/18 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -1% | - | - |
| 02/17 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -0.5% | - | - |
| 02/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -0.55% | - | - |
| 02/15 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 500 | - | -0.55% | - | - |
| 02/14 | 1,800 | 1,810 | 1,800 | 1,810 | +1.12% | 300 | - | -0.06% | - | - |
| 02/09 | 1,820 | 1,820 | 1,790 | 1,790 | -0.56% | 300 | - | -1.16% | - | - |
| 02/08 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 300 | - | -0.77% | - | - |
| 02/07 | 1,800 | 1,800 | 1,750 | 1,800 | 0% | 1,100 | - | -0.77% | - | - |
| 02/04 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 500 | - | -0.88% | - | - |
| 02/03 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 300 | - | -0.99% | - | - |
| 02/01 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 200 | - | -1.65% | - | - |
| 01/31 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 500 | - | -1.37% | - | - |
| 01/27 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -0.33% | - | - |
| 01/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | - | -0.27% | - | - |
| 01/25 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 200 | - | -0.44% | - | - |
| 01/21 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 300 | - | -0.98% | - | - |
| 01/20 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 500 | - | -0.44% | - | - |
| 01/19 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 200 | - | -0.44% | - | - |
| 01/18 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 300 | - | -1.04% | - | - |
| 01/17 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 500 | - | -0.66% | - | - |
| 01/14 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | - | -1.2% | - | - |
| 01/13 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 200 | - | -1.2% | - | - |
| 01/12 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 600 | - | -0.76% | - | - |
| 01/11 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 300 | - | -1.47% | - | - |
| 01/07 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -1.14% | - | - |
| 01/06 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | - | -1.3% | - | - |
| 01/05 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 500 | - | -1.41% | - | - |
| 01/04 | 1,830 | 1,830 | 1,820 | 1,820 | +0.55% | 300 | - | -1.41% | - | - |
| 2010 |
| 12/29 | 1,860 | 1,860 | 1,810 | 1,810 | 0% | 700 | - | -1.9% | - | - |
| 12/27 | 1,850 | 1,850 | 1,810 | 1,810 | -2.69% | 300 | - | -1.9% | - | - |
| 12/24 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 200 | - | +0.81% | - | - |
| 12/17 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 400 | - | -1.25% | - | - |
| 12/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 700 | - | +0.43% | - | - |
| 12/14 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | +0.54% | - | - |
| 12/13 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 200 | - | +0.43% | - | - |
| 12/06 | 1,900 | 1,900 | 1,900 | 1,900 | +4.4% | 1,100 | - | +3.2% | - | - |
| 11/30 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | - | -1.03% | - | - |
| 11/29 | 1,850 | 1,850 | 1,810 | 1,810 | -4.74% | 300 | - | -1.74% | - | - |
| 11/25 | 1,900 | 1,900 | 1,900 | 1,900 | +5.56% | 300 | - | +2.98% | - | - |
| 11/24 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | - | -2.39% | - | - |
| 11/18 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 200 | - | -1.62% | - | - |
| 11/16 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | -1.19% | - | - |
| 11/15 | 1,900 | 1,900 | 1,830 | 1,830 | -3.17% | 600 | - | -1.35% | - | - |
| 11/12 | 1,890 | 1,890 | 1,890 | 1,890 | +3.85% | 100 | - | +1.72% | - | - |
| 11/09 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | - | -1.89% | - | - |
| 11/05 | 1,890 | 1,890 | 1,810 | 1,810 | -3.21% | 600 | - | -2.58% | - | - |
| 11/04 | 1,870 | 1,870 | 1,870 | 1,870 | -1.06% | 100 | - | +0.48% | - | - |
| 11/02 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | - | +1.61% | - | - |
| 10/26 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +2.15% | - | - |
| 10/25 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 200 | - | +2.15% | - | - |
| 10/15 | 1,880 | 1,880 | 1,880 | 1,880 | +4.44% | 400 | - | +1.08% | - | - |
| 10/14 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -3.28% | - | - |
| 10/05 | 1,830 | 1,830 | 1,800 | 1,800 | -1.1% | 600 | - | -3.49% | - | - |
| 10/04 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | - | -2.62% | - | - |
| 10/01 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | - | -3.31% | - | - |
| 09/30 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 400 | - | -3.52% | - | - |
| 09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -4.2% | - | - |
| 09/27 | 1,830 | 1,830 | 1,790 | 1,800 | -4.26% | 400 | - | -4.41% | - | - |
| 09/24 | 1,880 | 1,880 | 1,880 | 1,880 | +2.73% | 200 | - | -0.37% | - | - |
| 09/22 | 1,800 | 1,830 | 1,800 | 1,830 | -1.08% | 400 | - | -3.07% | - | - |
| 09/16 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -2.32% | - | - |
| 09/15 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 400 | - | +0.21% | - | - |
| 09/14 | 1,890 | 1,890 | 1,890 | 1,890 | +1.07% | 100 | - | -0.21% | - | - |
| 09/07 | 1,870 | 1,870 | 1,870 | 1,870 | -3.61% | 100 | - | -1.32% | - | - |
| 09/06 | 1,940 | 1,940 | 1,940 | 1,940 | +2.65% | 500 | - | +2.37% | - | - |
| 09/03 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | - | -0.16% | - | - |
| 08/26 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +0.32% | - | - |
| 08/25 | 1,900 | 1,900 | 1,900 | 1,900 | +4.97% | 300 | - | +0.37% | - | - |
| 08/17 | 1,810 | 1,810 | 1,810 | 1,810 | -4.74% | 100 | - | -4.33% | - | - |
| 08/16 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 800 | - | +0.21% | - | - |
| 08/13 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 100 | - | -0.32% | - | - |
| 08/12 | 1,800 | 1,850 | 1,800 | 1,850 | -2.12% | 1,000 | - | -2.43% | - | - |
| 08/10 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | - | -0.32% | - | - |
| 08/09 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | - | -0.37% | - | - |
| 08/05 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 700 | - | +0.16% | - | - |
| 08/04 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 300 | - | +0.26% | - | - |
| 08/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +0.26% | - | - |
| 07/30 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +0.32% | - | - |
