株価チャート
2010/11/19～2011/04/28
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 | 11/1, 株式併合 5→1 |
| 2011 |
| 04/28 | 5,600 | 6,000 | 5,600 | 6,000 | +10.09% | 3,400 | - | +18.98% | - | - |
| 04/27 | 5,350 | 5,450 | 5,350 | 5,450 | +3.81% | 2,000 | - | +8.8% | - | - |
| 04/26 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 200 | - | +5.23% | - | - |
| 04/25 | 5,200 | 5,250 | 5,200 | 5,250 | +5% | 1,600 | - | +5.7% | - | - |
| 04/22 | 5,150 | 5,150 | 5,000 | 5,000 | -2.91% | 1,800 | - | +1.5% | - | - |
| 04/21 | 5,140 | 5,150 | 5,140 | 5,150 | +3.21% | 1,200 | - | +5.32% | - | - |
| 04/20 | 4,980 | 4,990 | 4,950 | 4,990 | +1.01% | 800 | - | +2.89% | - | - |
| 04/19 | 4,925 | 4,950 | 4,925 | 4,940 | -1% | 800 | - | +2.79% | - | - |
| 04/18 | 4,975 | 4,990 | 4,975 | 4,990 | +1.22% | 600 | - | +4.07% | - | - |
| 04/15 | 4,900 | 4,940 | 4,900 | 4,930 | -1.4% | 1,000 | - | +2.69% | - | - |
| 04/14 | 5,000 | 5,000 | 5,000 | 5,000 | +1.94% | 200 | - | +3.89% | - | - |
| 04/13 | 4,905 | 4,905 | 4,905 | 4,905 | +0.62% | 200 | - | +1.91% | - | - |
| 04/12 | 4,800 | 4,875 | 4,800 | 4,875 | +1.46% | 400 | - | +1.29% | - | - |
| 04/11 | 4,950 | 4,950 | 4,805 | 4,805 | -1.94% | 400 | - | -0.1% | - | - |
| 04/08 | 4,900 | 4,900 | 4,900 | 4,900 | +1.03% | 200 | - | +2.06% | - | - |
| 04/07 | 4,750 | 4,850 | 4,750 | 4,850 | -1.02% | 400 | - | +1.32% | - | - |
| 04/06 | 4,825 | 4,900 | 4,600 | 4,900 | +1.34% | 2,200 | - | +2.73% | - | - |
| 04/05 | 4,875 | 4,875 | 4,835 | 4,835 | -2.32% | 800 | - | +1.83% | - | - |
| 04/04 | 4,900 | 4,950 | 4,900 | 4,950 | -1% | 600 | - | +4.52% | - | - |
| 04/01 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | - | +5.98% | - | - |
| 03/31 | 5,050 | 5,050 | 4,960 | 5,000 | -0.99% | 600 | - | +6.36% | - | - |
| 03/30 | 5,150 | 5,150 | 5,000 | 5,050 | +1% | 800 | - | +7.88% | - | - |
| 03/29 | 5,000 | 5,000 | 4,800 | 5,000 | 0% | 1,200 | - | +7.32% | - | - |
| 03/28 | 5,205 | 5,205 | 5,000 | 5,000 | -1.09% | 1,000 | - | +7.69% | - | - |
| 03/25 | 5,300 | 5,400 | 5,055 | 5,055 | -1.84% | 2,000 | - | +9.32% | - | - |
| 03/24 | 4,950 | 5,150 | 4,950 | 5,150 | +4.04% | 2,600 | - | +11.88% | - | - |
| 03/23 | 4,730 | 4,950 | 4,700 | 4,950 | +5.32% | 2,800 | - | +8.32% | - | - |
| 03/22 | 4,510 | 4,850 | 4,510 | 4,700 | +11.24% | 2,200 | - | +3.32% | - | - |
| 03/18 | 4,155 | 4,350 | 4,150 | 4,225 | +3.05% | 3,000 | - | -6.9% | - | - |
| 03/17 | 4,035 | 4,100 | 4,020 | 4,100 | -1.2% | 1,400 | - | -9.61% | - | - |
| 03/16 | 3,825 | 4,150 | 3,825 | 4,150 | +6.41% | 2,600 | - | -8.51% | - | - |
| 03/15 | 4,500 | 4,500 | 3,900 | 3,900 | -16.13% | 5,400 | - | -13.95% | - | - |
| 03/14 | 4,500 | 4,700 | 4,425 | 4,650 | -9.71% | 2,400 | - | +2.45% | - | - |
| 03/10 | 5,235 | 5,235 | 5,000 | 5,150 | -1.62% | 1,400 | - | +14.09% | - | - |
| 03/09 | 4,990 | 5,235 | 4,985 | 5,235 | +4.91% | 3,000 | - | +17.3% | - | - |
| 03/07 | 4,900 | 4,990 | 4,900 | 4,990 | +1.84% | 1,400 | - | +13.18% | - | - |
| 03/04 | 4,850 | 4,930 | 4,790 | 4,900 | +2.08% | 1,200 | - | +12.26% | - | - |
| 03/03 | 4,590 | 4,800 | 4,590 | 4,800 | +4.58% | 1,600 | - | +10.93% | - | - |
| 03/02 | 4,550 | 4,590 | 4,550 | 4,590 | +0.99% | 400 | - | +6.92% | - | - |
| 03/01 | 4,540 | 4,545 | 4,540 | 4,545 | +2.71% | 600 | - | +6.57% | - | - |
| 02/28 | 4,405 | 4,475 | 4,405 | 4,425 | +1.72% | 1,400 | - | +4.34% | - | - |
| 02/24 | 4,500 | 4,500 | 4,350 | 4,350 | -3.87% | 2,600 | - | +2.89% | - | - |
| 02/23 | 4,495 | 4,525 | 4,495 | 4,525 | +0.56% | 600 | - | +7.3% | - | - |
| 02/22 | 4,525 | 4,550 | 4,500 | 4,500 | -1.64% | 1,000 | - | +7.14% | - | - |
| 02/21 | 4,545 | 4,580 | 4,535 | 4,575 | +1.44% | 3,200 | - | +9.27% | - | - |
| 02/18 | 4,505 | 4,575 | 4,505 | 4,510 | +0.11% | 1,000 | - | +8.08% | - | - |
| 02/17 | 4,525 | 4,525 | 4,500 | 4,505 | -1.74% | 2,800 | - | +8.29% | - | - |
| 02/16 | 4,550 | 4,585 | 4,550 | 4,585 | +1.33% | 1,800 | - | +10.46% | - | - |
| 02/15 | 4,595 | 4,595 | 4,525 | 4,525 | -0.33% | 1,400 | - | +9.35% | - | - |
| 02/14 | 4,400 | 4,540 | 4,400 | 4,540 | +4.97% | 1,800 | - | +9.95% | - | - |
| 02/10 | 4,285 | 4,325 | 4,285 | 4,325 | -2.26% | 800 | - | +5.13% | - | - |
| 02/09 | 4,425 | 4,425 | 4,350 | 4,425 | 0% | 3,400 | - | +7.72% | - | - |
| 02/08 | 4,300 | 4,425 | 4,300 | 4,425 | +5.86% | 1,800 | - | +8.01% | - | - |
| 02/07 | 4,200 | 4,390 | 4,180 | 4,180 | +1.95% | 2,200 | - | +2.33% | - | - |
| 02/04 | 4,075 | 4,100 | 4,075 | 4,100 | +1.23% | 800 | - | +0.34% | - | - |
| 02/03 | 4,075 | 4,075 | 4,050 | 4,050 | -0.61% | 400 | - | -0.95% | - | - |
| 02/02 | 4,050 | 4,125 | 4,050 | 4,075 | +1.12% | 2,600 | - | -0.49% | - | - |
| 02/01 | 3,925 | 4,100 | 3,925 | 4,030 | +4% | 2,800 | - | -1.56% | - | - |
| 01/31 | 3,855 | 3,875 | 3,850 | 3,875 | 0% | 1,000 | - | -5.53% | - | - |
| 01/28 | 3,850 | 3,875 | 3,845 | 3,875 | -0.64% | 1,400 | - | -5.97% | - | - |
| 01/27 | 3,935 | 3,950 | 3,900 | 3,900 | -0.89% | 2,200 | - | -5.8% | - | - |
| 01/26 | 3,930 | 3,945 | 3,925 | 3,935 | -0.38% | 1,000 | - | -5.39% | - | - |
| 01/25 | 3,900 | 3,950 | 3,900 | 3,950 | +1.28% | 800 | - | -5.48% | - | - |
| 01/24 | 3,925 | 3,925 | 3,900 | 3,900 | -1.27% | 1,000 | - | -6.97% | - | - |
| 01/21 | 4,060 | 4,060 | 3,925 | 3,950 | -3.3% | 1,200 | - | -6.26% | - | - |
| 01/20 | 4,050 | 4,085 | 4,040 | 4,085 | 0% | 2,200 | - | -3.56% | - | - |
| 01/19 | 4,080 | 4,085 | 4,060 | 4,085 | 0% | 2,600 | - | -3.84% | - | - |
| 01/18 | 4,085 | 4,085 | 4,085 | 4,085 | -2.27% | 800 | - | -4.09% | - | - |
| 01/17 | 4,190 | 4,210 | 4,180 | 4,180 | -0.95% | 2,200 | - | -2.04% | - | - |
| 01/14 | 4,160 | 4,220 | 4,150 | 4,220 | +0.36% | 1,600 | - | -1.08% | - | - |
| 01/13 | 4,205 | 4,205 | 4,205 | 4,205 | -1.52% | 600 | - | -1.34% | - | - |
| 01/12 | 4,265 | 4,345 | 4,195 | 4,270 | +0.12% | 1,200 | - | +0.23% | - | - |
| 01/11 | 4,250 | 4,275 | 4,250 | 4,265 | -0.58% | 2,400 | - | +0.24% | - | - |
| 01/07 | 4,180 | 4,290 | 4,180 | 4,290 | +2.63% | 1,000 | - | +0.94% | - | - |
| 01/06 | 4,170 | 4,180 | 4,170 | 4,180 | +0.12% | 800 | - | -1.44% | - | - |
| 01/05 | 4,175 | 4,175 | 4,175 | 4,175 | +0.6% | 1,000 | - | -1.39% | - | - |
| 01/04 | 4,150 | 4,150 | 4,150 | 4,150 | +1.1% | 600 | - | -1.82% | - | - |
| 2010 |
| 12/30 | 4,130 | 4,130 | 4,105 | 4,105 | -2.38% | 400 | - | -2.75% | - | - |
| 12/29 | 4,205 | 4,205 | 4,205 | 4,205 | +0.24% | 200 | - | -0.24% | - | - |
| 12/28 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 200 | - | -0.17% | - | - |
| 12/27 | 4,110 | 4,195 | 4,110 | 4,195 | +3.97% | 1,000 | - | +0.17% | - | - |
| 12/24 | 4,035 | 4,035 | 4,035 | 4,035 | -5.06% | 400 | - | -3.21% | - | - |
| 12/22 | 4,250 | 4,250 | 4,250 | 4,250 | -2.3% | 400 | - | +2.24% | - | - |
| 12/21 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | - | +5.2% | - | - |
| 12/20 | 4,425 | 4,425 | 4,350 | 4,350 | -0.11% | 400 | - | +6.02% | - | - |
| 12/17 | 4,370 | 4,370 | 4,355 | 4,355 | -2.02% | 400 | - | +7.11% | - | - |
| 12/15 | 4,445 | 4,445 | 4,445 | 4,445 | +4.22% | 400 | - | +10.3% | - | - |
| 12/14 | 4,265 | 4,270 | 4,265 | 4,265 | -4.16% | 800 | - | +6.89% | - | - |
| 12/13 | 4,300 | 4,450 | 4,300 | 4,450 | -1.11% | 400 | - | +12.29% | - | - |
| 12/10 | 4,500 | 4,500 | 4,500 | 4,500 | +2.27% | 800 | - | +14.27% | - | - |
| 12/09 | 4,400 | 4,400 | 4,400 | 4,400 | +1.15% | 600 | - | +12.59% | - | - |
| 12/08 | 4,350 | 4,350 | 4,350 | 4,350 | +1.16% | 1,200 | - | +12.06% | - | - |
| 12/07 | 4,300 | 4,300 | 4,300 | 4,300 | +3.61% | 200 | - | +11.46% | - | - |
| 12/02 | 4,100 | 4,150 | 4,100 | 4,150 | +0.61% | 600 | - | +8.36% | - | - |
| 12/01 | 4,125 | 4,125 | 4,125 | 4,125 | -0.48% | 200 | - | +8.32% | - | - |
| 11/30 | 4,150 | 4,150 | 4,005 | 4,145 | -0.12% | 600 | - | +9.48% | - | - |
| 11/29 | 4,175 | 4,175 | 4,150 | 4,150 | +0.61% | 1,000 | - | +10.26% | - | - |
| 11/25 | 4,050 | 4,125 | 4,050 | 4,125 | +1.23% | 600 | - | +10.18% | - | - |
| 11/22 | 4,000 | 4,075 | 4,000 | 4,075 | +1.88% | 800 | - | +9.4% | - | - |
| 11/19 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | - | +7.87% | - | - |
