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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 590 | 630 | 590 | 630 | +8.62% | 3,300 | 6億3000万 | +7.51% | - | - |
| 03/30 | 530 | 580 | 530 | 580 | +11.54% | 700 | - | -1.02% | - | - |
| 03/29 | 560 | 560 | 520 | 520 | -7.14% | 300 | - | -11.71% | - | - |
| 03/28 | 540 | 560 | 540 | 560 | +3.7% | 1,000 | - | -5.88% | - | - |
| 03/25 | 560 | 560 | 540 | 540 | -3.57% | 1,400 | - | -10% | - | - |
| 03/24 | 560 | 560 | 560 | 560 | +1.82% | 100 | - | -7.59% | - | - |
| 03/23 | 560 | 560 | 540 | 550 | -1.79% | 400 | - | -9.84% | - | - |
| 03/22 | 550 | 560 | 550 | 560 | +3.7% | 700 | - | -8.79% | - | - |
| 03/18 | 490 | 540 | 490 | 540 | +8% | 600 | - | -12.62% | - | - |
| 03/17 | 520 | 520 | 500 | 500 | 0% | 1,700 | - | -19.87% | - | - |
| 03/16 | 440 | 500 | 440 | 500 | +8.7% | 1,000 | - | -20.63% | - | - |
| 03/15 | 500 | 520 | 450 | 460 | -11.54% | 2,600 | - | -27.67% | - | - |
| 03/14 | 530 | 530 | 470 | 520 | -17.46% | 8,100 | - | -19.25% | - | - |
| 03/11 | 640 | 650 | 630 | 630 | -3.08% | 1,400 | - | -3.08% | - | - |
| 03/10 | 650 | 650 | 630 | 650 | 0% | 1,400 | - | -0.46% | - | - |
| 03/09 | 640 | 650 | 640 | 650 | +3.17% | 700 | - | -0.61% | - | - |
| 03/08 | 630 | 630 | 630 | 630 | 0% | 100 | - | -3.96% | - | - |
| 03/07 | 650 | 650 | 620 | 630 | -1.56% | 1,000 | - | -4.26% | - | - |
| 03/04 | 640 | 640 | 640 | 640 | 0% | 200 | - | -3.03% | - | - |
| 03/03 | 640 | 640 | 640 | 640 | -1.54% | 200 | - | -3.61% | - | - |
| 03/02 | 630 | 650 | 630 | 650 | +3.17% | 1,100 | - | -2.4% | - | - |
| 03/01 | 630 | 630 | 630 | 630 | +1.61% | 700 | - | -5.55% | - | - |
| 02/28 | 630 | 630 | 620 | 620 | -1.59% | 1,400 | - | -7.32% | - | - |
| 02/25 | 620 | 630 | 620 | 630 | 0% | 400 | - | -6.25% | - | - |
| 02/24 | 620 | 630 | 610 | 630 | 0% | 900 | - | -6.39% | - | - |
| 02/23 | 620 | 650 | 600 | 630 | -3.08% | 12,200 | - | -6.67% | - | - |
| 02/22 | 670 | 670 | 630 | 650 | -2.99% | 5,200 | - | -3.85% | - | - |
| 02/21 | 690 | 690 | 670 | 670 | -1.47% | 200 | - | -0.89% | - | - |
| 02/18 | 680 | 680 | 680 | 680 | -2.86% | 200 | - | +0.59% | - | - |
| 02/16 | 680 | 700 | 670 | 700 | +6.06% | 800 | - | +3.55% | - | - |
| 02/14 | 660 | 660 | 660 | 660 | 0% | 500 | - | -2.22% | - | - |
| 02/10 | 660 | 660 | 660 | 660 | 0% | 500 | - | -2.22% | - | - |
| 02/09 | 660 | 660 | 660 | 660 | -1.49% | 200 | - | -2.22% | - | - |
| 02/08 | 670 | 670 | 670 | 670 | +3.08% | 100 | - | -0.74% | - | - |
| 02/04 | 650 | 650 | 650 | 650 | 0% | 100 | - | -3.7% | - | - |
| 02/03 | 640 | 650 | 640 | 650 | -2.99% | 700 | - | -3.99% | - | - |
| 02/01 | 630 | 670 | 630 | 670 | -1.47% | 3,400 | - | -1.33% | - | - |
| 01/31 | 680 | 690 | 680 | 680 | -1.45% | 500 | - | 0% | - | - |
| 01/28 | 690 | 690 | 690 | 690 | 0% | 100 | - | +1.47% | - | - |
| 01/26 | 690 | 690 | 690 | 690 | +1.47% | 700 | - | +1.62% | - | - |
| 01/25 | 700 | 700 | 680 | 680 | 0% | 500 | - | 0% | - | - |
| 01/24 | 700 | 700 | 680 | 680 | -1.45% | 300 | - | 0% | - | - |
| 01/21 | 730 | 730 | 690 | 690 | -5.48% | 1,200 | - | +1.32% | - | - |
| 01/20 | 700 | 730 | 700 | 730 | +5.8% | 800 | - | +7.04% | - | - |
| 01/19 | 690 | 690 | 690 | 690 | 0% | 600 | - | +1.17% | - | - |
| 01/18 | 670 | 690 | 670 | 690 | +1.47% | 200 | - | +0.88% | - | - |
| 01/17 | 680 | 680 | 680 | 680 | 0% | 300 | - | -0.87% | - | - |
| 01/14 | 660 | 690 | 660 | 680 | +3.03% | 600 | - | -1.02% | - | - |
| 01/13 | 670 | 670 | 660 | 660 | -2.94% | 800 | - | -3.93% | - | - |
| 01/12 | 660 | 680 | 660 | 680 | +4.62% | 600 | - | -1.31% | - | - |
| 01/11 | 660 | 660 | 650 | 650 | -1.52% | 500 | - | -5.8% | - | - |
| 01/06 | 660 | 670 | 660 | 660 | -2.94% | 600 | - | -4.62% | - | - |
| 01/04 | 680 | 680 | 680 | 680 | 0% | 600 | - | -2.02% | - | - |
| 2010 |
| 12/30 | 670 | 680 | 670 | 680 | +3.03% | 200 | - | -2.16% | - | - |
| 12/29 | 650 | 660 | 650 | 660 | 0% | 200 | - | -5.17% | - | - |
| 12/28 | 660 | 660 | 660 | 660 | 0% | 100 | - | -5.17% | - | - |
| 12/27 | 690 | 690 | 660 | 660 | -1.49% | 1,500 | - | -5.44% | - | - |
| 12/24 | 680 | 680 | 670 | 670 | 0% | 800 | - | -4.29% | - | - |
| 12/22 | 680 | 680 | 670 | 670 | -2.9% | 2,700 | - | -4.42% | - | - |
| 12/21 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -1.85% | - | - |
| 12/20 | 700 | 700 | 700 | 700 | +1.45% | 300 | - | -0.71% | - | - |
| 12/17 | 690 | 690 | 690 | 690 | +1.47% | 200 | - | -2.4% | - | - |
| 12/16 | 690 | 690 | 680 | 680 | 0% | 500 | - | -4.23% | - | - |
| 12/15 | 700 | 700 | 680 | 680 | -2.86% | 300 | - | -4.63% | - | - |
| 12/14 | 700 | 700 | 680 | 700 | 0% | 700 | - | -2.23% | - | - |
| 12/13 | 700 | 700 | 700 | 700 | 0% | 200 | - | -2.51% | - | - |
| 12/10 | 720 | 720 | 700 | 700 | -2.78% | 1,700 | - | -2.78% | - | - |
| 12/09 | 720 | 720 | 720 | 720 | -1.37% | 200 | - | -0.28% | - | - |
| 12/08 | 730 | 730 | 730 | 730 | 0% | 100 | - | +0.97% | - | - |
| 12/07 | 720 | 730 | 720 | 730 | -1.35% | 300 | - | +0.83% | - | - |
| 12/06 | 700 | 790 | 700 | 740 | +5.71% | 1,100 | - | +2.07% | - | - |
| 12/03 | 720 | 720 | 700 | 700 | +1.45% | 500 | - | -3.71% | - | - |
| 12/01 | 710 | 710 | 690 | 690 | -1.43% | 1,100 | - | -5.22% | - | - |
| 11/30 | 690 | 700 | 690 | 700 | 0% | 700 | - | -4.37% | - | - |
| 11/26 | 710 | 710 | 700 | 700 | -1.41% | 700 | - | -4.63% | - | - |
| 11/25 | 700 | 710 | 700 | 710 | 0% | 200 | - | -3.66% | - | - |
| 11/24 | 670 | 710 | 670 | 710 | 0% | 400 | - | -4.05% | - | - |
| 11/22 | 710 | 710 | 710 | 710 | +1.43% | 100 | - | -4.18% | - | - |
| 11/18 | 700 | 700 | 700 | 700 | +6.06% | 1,100 | - | -5.66% | - | - |
| 11/17 | 660 | 660 | 660 | 660 | -5.71% | 100 | - | -11.29% | - | - |
| 11/16 | 700 | 700 | 700 | 700 | -1.41% | 100 | - | -6.29% | - | - |
| 11/11 | 680 | 710 | 680 | 710 | +1.43% | 300 | - | -5.71% | - | - |
| 11/02 | 700 | 700 | 640 | 700 | -2.78% | 1,100 | - | -7.65% | - | - |
| 11/01 | 770 | 770 | 720 | 720 | -4% | 1,000 | - | -5.39% | - | - |
| 10/29 | 750 | 750 | 750 | 750 | 0% | 100 | - | -1.57% | - | - |
| 10/28 | 740 | 750 | 720 | 750 | 0% | 800 | - | -1.7% | - | - |
| 10/27 | 750 | 750 | 750 | 750 | -2.6% | 100 | - | -1.57% | - | - |
| 10/26 | 760 | 770 | 760 | 770 | +1.32% | 800 | - | +1.05% | - | - |
| 10/25 | 750 | 760 | 750 | 760 | +1.33% | 300 | - | -0.26% | - | - |
| 10/22 | 750 | 750 | 750 | 750 | +1.35% | 100 | - | -1.45% | - | - |
| 10/21 | 740 | 750 | 740 | 740 | 0% | 400 | - | -2.89% | - | - |
| 10/20 | 740 | 740 | 740 | 740 | -1.33% | 100 | - | -3.14% | - | - |
| 10/19 | 750 | 750 | 750 | 750 | 0% | 100 | - | -2.34% | - | - |
| 10/15 | 750 | 750 | 750 | 750 | -1.32% | 100 | - | -2.85% | - | - |
| 10/14 | 760 | 760 | 760 | 760 | -3.8% | 100 | - | -1.94% | - | - |
| 10/12 | 790 | 790 | 790 | 790 | +6.76% | 100 | - | +1.54% | - | - |
| 10/06 | 740 | 740 | 740 | 740 | -5.13% | 200 | - | -5.37% | - | - |
| 10/01 | 780 | 780 | 780 | 780 | +4% | 400 | - | -1.02% | - | - |
| 09/30 | 740 | 750 | 740 | 750 | -3.85% | 300 | - | -5.18% | - | - |
| 09/27 | 780 | 780 | 780 | 780 | +1.3% | 600 | - | -2.01% | - | - |
