株価チャート
2010/08/16～2011/03/31
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 | 1,060 | 1,080 | 1,020 | 1,080 | -0.92% | 1,600 | 11億2004万 | +18.29% | - | 0.51 |
| 03/30 | 1,150 | 1,150 | 990 | 1,090 | -3.54% | 4,100 | - | +20.84% | - | - |
| 03/29 | 1,130 | 1,140 | 1,100 | 1,130 | +0.89% | 3,500 | - | +26.82% | - | - |
| 03/28 | 980 | 1,190 | 980 | 1,120 | +17.89% | 10,500 | - | +27.42% | - | - |
| 03/25 | 890 | 950 | 890 | 950 | +6.74% | 4,000 | - | +9.45% | - | - |
| 03/24 | 920 | 920 | 880 | 890 | -4.3% | 700 | - | +3.25% | - | - |
| 03/23 | 920 | 930 | 910 | 930 | +1.09% | 1,400 | - | +8.39% | - | - |
| 03/22 | 930 | 930 | 920 | 920 | +6.98% | 1,400 | - | +7.73% | - | - |
| 03/18 | 860 | 860 | 860 | 860 | +1.18% | 100 | - | +1.18% | - | - |
| 03/17 | 790 | 850 | 780 | 850 | -4.49% | 900 | - | 0% | - | - |
| 03/16 | 850 | 890 | 750 | 890 | +4.71% | 2,600 | - | +4.58% | - | - |
| 03/15 | 950 | 980 | 700 | 850 | -10.53% | 4,100 | - | 0% | - | - |
| 03/14 | 1,000 | 1,090 | 890 | 950 | +13.1% | 8,100 | - | +11.37% | - | - |
| 03/08 | 840 | 840 | 840 | 840 | 0% | 600 | - | -0.94% | - | - |
| 03/01 | 840 | 840 | 840 | 840 | 0% | 100 | - | -0.94% | - | - |
| 02/23 | 840 | 840 | 840 | 840 | -1.18% | 100 | - | -0.83% | - | - |
| 02/22 | 850 | 850 | 850 | 850 | -5.56% | 500 | - | +0.35% | - | - |
| 02/17 | 900 | 900 | 900 | 900 | +2.27% | 400 | - | +6.64% | - | - |
| 02/16 | 880 | 880 | 880 | 880 | 0% | 100 | - | +5.01% | - | - |
| 02/15 | 870 | 880 | 870 | 880 | +1.15% | 1,300 | - | +5.39% | - | - |
| 02/14 | 880 | 880 | 870 | 870 | 0% | 700 | - | +4.19% | - | - |
| 02/10 | 870 | 870 | 870 | 870 | +2.35% | 400 | - | +4.19% | - | - |
| 02/09 | 860 | 860 | 850 | 850 | 0% | 400 | - | +1.8% | - | - |
| 02/08 | 850 | 850 | 850 | 850 | +1.19% | 400 | - | +1.67% | - | - |
| 02/07 | 840 | 840 | 840 | 840 | +5% | 400 | - | +0.36% | - | - |
| 02/03 | 800 | 800 | 800 | 800 | -2.44% | 300 | - | -4.19% | - | - |
| 01/31 | 840 | 840 | 820 | 820 | -2.38% | 900 | - | -1.68% | - | - |
| 01/28 | 840 | 840 | 840 | 840 | 0% | 500 | - | +0.84% | - | - |
| 01/27 | 840 | 840 | 840 | 840 | +3.7% | 100 | - | +1.2% | - | - |
| 01/26 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | -2.41% | - | - |
| 01/24 | 790 | 790 | 790 | 790 | -3.66% | 100 | - | -4.93% | - | - |
| 01/21 | 820 | 820 | 820 | 820 | +1.23% | 800 | - | -1.56% | - | - |
| 01/18 | 830 | 830 | 810 | 810 | -5.81% | 300 | - | -2.76% | - | - |
| 01/17 | 880 | 880 | 860 | 860 | -2.27% | 1,600 | - | +3.37% | - | - |
| 01/14 | 880 | 880 | 880 | 880 | 0% | 200 | - | +6.41% | - | - |
| 01/13 | 860 | 880 | 860 | 880 | -3.3% | 300 | - | +7.06% | - | - |
| 01/12 | 910 | 910 | 910 | 910 | +10.98% | 100 | - | +11.25% | - | - |
| 01/11 | 820 | 820 | 820 | 820 | -2.38% | 500 | - | +0.86% | - | - |
| 01/07 | 840 | 840 | 840 | 840 | +1.2% | 400 | - | +3.58% | - | - |
| 01/05 | 840 | 840 | 830 | 830 | -1.19% | 1,200 | - | +2.72% | - | - |
| 01/04 | 790 | 840 | 790 | 840 | +10.53% | 900 | - | +4.48% | - | - |
| 2010 |
| 12/30 | 760 | 770 | 760 | 760 | 0% | 800 | - | -5% | - | - |
| 12/24 | 770 | 770 | 750 | 760 | -6.17% | 800 | - | -4.76% | - | - |
| 12/20 | 870 | 870 | 810 | 810 | -6.9% | 200 | - | +1.89% | - | - |
| 12/17 | 870 | 870 | 870 | 870 | 0% | 100 | - | +10.41% | - | - |
| 12/16 | 870 | 870 | 870 | 870 | 0% | 600 | - | +11.83% | - | - |
| 12/15 | 870 | 870 | 870 | 870 | 0% | 200 | - | +12.99% | - | - |
| 12/14 | 870 | 870 | 870 | 870 | -1.14% | 300 | - | +14.32% | - | - |
| 12/13 | 800 | 900 | 800 | 880 | +11.39% | 600 | - | +17.02% | - | - |
| 12/09 | 790 | 790 | 790 | 790 | 0% | 200 | - | +6.47% | - | - |
| 12/07 | 790 | 790 | 790 | 790 | 0% | 400 | - | +7.34% | - | - |
| 12/02 | 750 | 790 | 750 | 790 | +5.33% | 200 | - | +7.92% | - | - |
| 11/30 | 750 | 750 | 750 | 750 | -10.71% | 700 | - | +2.88% | - | - |
| 11/29 | 840 | 840 | 840 | 840 | 0% | 200 | - | +16.02% | - | - |
| 11/26 | 840 | 840 | 840 | 840 | 0% | 100 | - | +16.99% | - | - |
| 11/25 | 840 | 840 | 840 | 840 | +2.44% | 400 | - | +17.81% | - | - |
| 11/22 | 800 | 820 | 800 | 820 | +2.5% | 900 | - | +15.82% | - | - |
| 11/19 | 800 | 800 | 800 | 800 | +9.59% | 1,400 | - | +13.48% | - | - |
| 11/18 | 730 | 730 | 730 | 730 | -2.67% | 100 | - | +3.69% | - | - |
| 11/17 | 790 | 790 | 730 | 750 | -5.06% | 1,500 | - | +6.23% | - | - |
| 11/16 | 790 | 790 | 790 | 790 | +2.6% | 100 | - | +11.58% | - | - |
| 11/15 | 770 | 770 | 770 | 770 | 0% | 200 | - | +8.91% | - | - |
| 11/12 | 770 | 770 | 770 | 770 | 0% | 200 | - | +8.91% | - | - |
| 11/11 | 770 | 770 | 770 | 770 | +4.05% | 200 | - | +9.07% | - | - |
| 11/09 | 740 | 740 | 740 | 740 | 0% | 400 | - | +5.11% | - | - |
| 11/08 | 740 | 740 | 740 | 740 | +7.25% | 400 | - | +5.11% | - | - |
| 11/04 | 700 | 700 | 690 | 690 | 0% | 400 | - | -1.99% | - | - |
| 10/27 | 630 | 690 | 630 | 690 | +7.81% | 800 | - | -2.13% | - | - |
| 10/26 | 630 | 640 | 630 | 640 | +1.59% | 200 | - | -9.35% | - | - |
| 10/25 | 660 | 660 | 610 | 630 | -3.08% | 2,100 | - | -11.27% | - | - |
| 10/22 | 650 | 650 | 650 | 650 | -1.52% | 200 | - | -9.09% | - | - |
| 10/21 | 660 | 660 | 660 | 660 | +3.13% | 100 | - | -8.21% | - | - |
| 10/20 | 640 | 640 | 640 | 640 | 0% | 100 | - | -11.36% | - | - |
| 10/19 | 640 | 640 | 640 | 640 | +1.59% | 100 | - | -11.85% | - | - |
| 10/18 | 670 | 670 | 630 | 630 | -10% | 600 | - | -13.93% | - | - |
| 10/15 | 700 | 700 | 700 | 700 | 0% | 1,300 | - | -5.28% | - | - |
| 10/14 | 650 | 700 | 650 | 700 | +9.38% | 800 | - | -5.66% | - | - |
| 10/13 | 700 | 700 | 630 | 640 | -7.25% | 2,200 | - | -14.21% | - | - |
| 10/12 | 690 | 700 | 690 | 690 | -1.43% | 700 | - | -8.12% | - | - |
| 10/08 | 700 | 700 | 700 | 700 | -4.11% | 400 | - | -7.28% | - | - |
| 10/07 | 730 | 730 | 730 | 730 | -1.35% | 100 | - | -3.69% | - | - |
| 10/06 | 740 | 740 | 740 | 740 | -5.13% | 100 | - | -2.63% | - | - |
| 10/05 | 780 | 780 | 780 | 780 | 0% | 400 | - | +2.36% | - | - |
| 09/27 | 790 | 790 | 780 | 780 | 0% | 500 | - | +2.5% | - | - |
| 09/15 | 780 | 780 | 780 | 780 | 0% | 1,100 | - | +2.5% | - | - |
| 09/14 | 760 | 780 | 760 | 780 | +2.63% | 300 | - | +2.23% | - | - |
| 09/13 | 750 | 760 | 740 | 760 | +2.7% | 1,000 | - | -0.65% | - | - |
| 09/10 | 740 | 740 | 740 | 740 | 0% | 400 | - | -3.39% | - | - |
| 09/08 | 740 | 740 | 740 | 740 | 0% | 100 | - | -3.65% | - | - |
| 09/07 | 740 | 740 | 740 | 740 | +1.37% | 100 | - | -3.9% | - | - |
| 09/06 | 730 | 730 | 730 | 730 | +1.39% | 100 | - | -5.19% | - | - |
| 09/03 | 720 | 720 | 720 | 720 | +1.41% | 200 | - | -6.74% | - | - |
| 08/31 | 740 | 740 | 710 | 710 | -5.33% | 600 | - | -8.15% | - | - |
| 08/27 | 750 | 750 | 750 | 750 | 0% | 500 | - | -3.35% | - | - |
| 08/26 | 750 | 750 | 750 | 750 | 0% | 100 | - | -3.6% | - | - |
| 08/25 | 750 | 750 | 750 | 750 | +2.74% | 100 | - | -3.72% | - | - |
| 08/24 | 730 | 730 | 730 | 730 | -2.67% | 100 | - | -6.53% | - | - |
| 08/20 | 750 | 750 | 750 | 750 | -5.06% | 100 | - | -4.21% | - | - |
| 08/17 | 790 | 790 | 790 | 790 | 0% | 400 | - | +0.89% | - | - |
| 08/16 | 790 | 790 | 790 | 790 | 0% | 700 | - | +1.02% | - | - |
