株価チャート
2009/12/15～2011/03/31
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 1,038 | 1,038 | 1,038 | 1,038 | -1.14% | 200 | 115億6567万 | -3.13% | 20.93 | 0.61 |
| 03/18 | 1,050 | 1,050 | 1,050 | 1,050 | -0.05% | 200 | - | -1.64% | - | - |
| 03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 11,800 | - | -1.13% | - | - |
| 03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 8,400 | - | -0.66% | - | - |
| 03/15 | 1,080 | 1,080 | 1,050 | 1,050 | -4.55% | 2,600 | - | -0.1% | - | - |
| 03/14 | 1,125 | 1,125 | 1,100 | 1,100 | -2.22% | 8,200 | - | +5.16% | - | - |
| 03/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 2,000 | - | +8.38% | - | - |
| 03/08 | 1,131 | 1,131 | 1,125 | 1,125 | -0.49% | 6,200 | - | +9.33% | - | - |
| 03/07 | 1,131 | 1,131 | 1,131 | 1,131 | +0.04% | 400 | - | +10.72% | - | - |
| 03/04 | 1,125 | 1,130 | 1,125 | 1,130 | +0.44% | 600 | - | +11.55% | - | - |
| 03/01 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +12.05% | - | - |
| 02/24 | 1,125 | 1,125 | 1,125 | 1,125 | +0.36% | 400 | - | +13.07% | - | - |
| 02/23 | 1,121 | 1,121 | 1,121 | 1,121 | +4.67% | 1,400 | - | +13.58% | - | - |
| 02/17 | 1,071 | 1,071 | 1,071 | 1,071 | -8.46% | 2,000 | - | +9.4% | - | - |
| 02/15 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 3,000 | - | +20.37% | - | - |
| 02/01 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 3,400 | - | +21.75% | - | - |
| 01/31 | 1,075 | 1,175 | 1,075 | 1,175 | +11.37% | 7,200 | - | +23.42% | - | - |
| 01/28 | 1,060 | 1,060 | 1,055 | 1,055 | 0% | 3,200 | - | +12.11% | - | - |
| 01/27 | 1,025 | 1,055 | 1,025 | 1,055 | +2.93% | 4,400 | - | +12.71% | - | - |
| 01/26 | 1,025 | 1,025 | 1,025 | 1,025 | +2.76% | 1,000 | - | +10.22% | - | - |
| 01/25 | 993 | 998 | 993 | 998 | +2.57% | 5,000 | - | +7.95% | - | - |
| 01/24 | 973 | 973 | 973 | 973 | +1.51% | 2,200 | - | +5.82% | - | - |
| 01/21 | 958 | 958 | 958 | 958 | +0.05% | 1,200 | - | +4.7% | - | - |
| 01/20 | 970 | 970 | 958 | 958 | +1.06% | 1,000 | - | +4.99% | - | - |
| 01/19 | 948 | 948 | 948 | 948 | +1.94% | 600 | - | +4.12% | - | - |
| 01/14 | 930 | 930 | 930 | 930 | 0% | 2,200 | - | +2.37% | - | - |
| 01/13 | 930 | 930 | 930 | 930 | 0% | 200 | - | +2.59% | - | - |
| 01/11 | 910 | 930 | 910 | 930 | +2.14% | 400 | - | +2.71% | - | - |
| 2010 |
| 12/30 | 910 | 910 | 910 | 910 | 0% | 200 | - | +0.66% | - | - |
| 12/29 | 915 | 915 | 910 | 910 | 0% | 15,400 | - | +0.66% | - | - |
| 12/28 | 910 | 910 | 910 | 910 | +0.22% | 6,000 | - | +0.66% | - | - |
| 12/27 | 909 | 909 | 908 | 908 | +0.17% | 1,200 | - | +0.44% | - | - |
| 12/24 | 943 | 943 | 900 | 907 | -3.82% | 8,000 | - | +0.28% | - | - |
| 12/22 | 925 | 943 | 901 | 943 | +4.72% | 6,600 | - | +4.14% | - | - |
| 12/21 | 900 | 900 | 900 | 900 | -0.61% | 2,000 | - | -0.55% | - | - |
| 12/17 | 925 | 925 | 906 | 906 | -2.11% | 9,400 | - | -0.06% | - | - |
| 12/16 | 925 | 925 | 925 | 925 | +2.49% | 4,000 | - | +1.87% | - | - |
| 12/14 | 906 | 906 | 900 | 903 | -0.33% | 7,400 | - | -0.61% | - | - |
| 12/13 | 906 | 906 | 906 | 906 | 0% | 11,800 | - | -0.39% | - | - |
| 12/10 | 906 | 906 | 906 | 906 | -4.43% | 200 | - | -0.6% | - | - |
| 12/09 | 948 | 948 | 948 | 948 | +5.28% | 1,000 | - | +3.89% | - | - |
| 12/07 | 905 | 905 | 900 | 900 | -1.1% | 2,200 | - | -1.21% | - | - |
| 12/06 | 910 | 910 | 910 | 910 | 0% | 2,000 | - | -0.33% | - | - |
| 12/02 | 910 | 915 | 910 | 910 | +3.41% | 3,000 | - | -0.98% | - | - |
| 12/01 | 876 | 880 | 876 | 880 | +0.57% | 5,400 | - | -4.66% | - | - |
| 11/25 | 875 | 875 | 875 | 875 | 0% | 4,000 | - | -5.71% | - | - |
| 11/05 | 885 | 885 | 875 | 875 | -1.13% | 4,000 | - | -6.42% | - | - |
| 11/04 | 885 | 885 | 885 | 885 | -1.12% | 2,000 | - | -5.85% | - | - |
| 10/26 | 895 | 895 | 895 | 895 | 0% | 2,000 | - | -5.19% | - | - |
| 10/25 | 895 | 895 | 895 | 895 | 0% | 2,000 | - | -5.59% | - | - |
| 10/22 | 895 | 895 | 895 | 895 | -0.56% | 2,000 | - | -6.09% | - | - |
| 10/18 | 900 | 900 | 900 | 900 | -0.55% | 2,000 | - | -5.96% | - | - |
| 10/14 | 905 | 905 | 905 | 905 | 0% | 2,000 | - | -5.43% | - | - |
| 09/24 | 905 | 905 | 905 | 905 | 0% | 2,000 | - | -5.93% | - | - |
| 09/21 | 905 | 905 | 905 | 905 | -1.09% | 2,000 | - | -5.73% | - | - |
| 09/16 | 915 | 915 | 915 | 915 | 0% | 2,000 | - | -4.39% | - | - |
| 09/13 | 915 | 915 | 915 | 915 | -2.14% | 2,000 | - | -4.09% | - | - |
| 09/06 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | -1.68% | - | - |
| 09/03 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | -1.37% | - | - |
| 09/01 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | -0.95% | - | - |
| 08/25 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | -0.53% | - | - |
| 08/11 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | -0.21% | - | - |
| 08/10 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | 0% | - | - |
| 07/26 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | +0.43% | - | - |
| 07/20 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | +0.54% | - | - |
| 07/05 | 935 | 935 | 935 | 935 | 0% | 2,000 | - | +0.65% | - | - |
| 07/02 | 935 | 935 | 935 | 935 | -13.02% | 2,000 | - | +1.08% | - | - |
| 06/23 | 1,075 | 1,075 | 1,075 | 1,075 | +7.5% | 2,000 | - | +16.72% | - | - |
| 06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,000 | - | +9.65% | - | - |
| 05/31 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 2,000 | - | +10.62% | - | - |
| 05/26 | 1,000 | 1,050 | 1,000 | 1,050 | +5% | 4,000 | - | +17.19% | - | - |
| 05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,000 | - | +12.99% | - | - |
| 05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | - | +13.64% | - | - |
| 05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,000 | - | +14.55% | - | - |
| 05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | - | +15.47% | - | - |
| 04/27 | 1,000 | 1,000 | 1,000 | 1,000 | +11.73% | 2,000 | - | +16.82% | - | - |
| 04/06 | 876 | 895 | 876 | 895 | -14.19% | 4,000 | - | +5.67% | - | - |
| 04/05 | 843 | 1,043 | 843 | 1,043 | +23.72% | 4,000 | - | +23% | - | - |
| 04/02 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -0.12% | - | - |
| 03/26 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -0.47% | - | - |
| 03/23 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -0.94% | - | - |
| 03/19 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -1.29% | - | - |
| 03/18 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -1.75% | - | - |
| 03/17 | 843 | 843 | 843 | 843 | 0% | 2,000 | - | -2.09% | - | - |
| 03/16 | 843 | 843 | 843 | 843 | +0.24% | 2,000 | - | -2.54% | - | - |
| 03/12 | 841 | 841 | 841 | 841 | -6.61% | 2,000 | - | -3.11% | - | - |
| 03/11 | 901 | 901 | 901 | 901 | +7.14% | 2,000 | - | +3.27% | - | - |
| 03/10 | 841 | 841 | 841 | 841 | -6.61% | 2,000 | - | -3.83% | - | - |
| 03/09 | 900 | 900 | 820 | 900 | 0% | 24,000 | - | +2.39% | - | - |
| 03/05 | 900 | 900 | 900 | 900 | +6.82% | 2,000 | - | +2.27% | - | - |
| 02/25 | 843 | 843 | 843 | 843 | 0% | 4,000 | - | -4.59% | - | - |
| 02/12 | 843 | 843 | 843 | 843 | -0.3% | 2,000 | - | -5.02% | - | - |
| 01/25 | 845 | 845 | 845 | 845 | +4.32% | 2,000 | - | -5.27% | - | - |
| 01/22 | 810 | 810 | 810 | 810 | +2.92% | 2,000 | - | -9.19% | - | - |
| 01/20 | 787 | 787 | 787 | 787 | 0% | 2,000 | - | -11.77% | - | - |
| 01/06 | 787 | 787 | 787 | 787 | -9.23% | 2,000 | - | -11.67% | - | - |
| 2009 |
| 12/28 | 867 | 867 | 867 | 867 | +3.83% | 2,000 | - | -2.25% | - | - |
| 12/25 | 835 | 835 | 835 | 835 | +3.73% | 8,000 | - | -5.22% | - | - |
| 12/24 | 805 | 805 | 805 | 805 | +5.37% | 2,000 | - | -8.11% | - | - |
| 12/15 | 764 | 764 | 764 | 764 | 0% | 2,000 | - | -12.59% | - | - |
