株価チャート
2010/10/27～2011/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 5,170 | 5,170 | 4,980 | 5,050 | -2.51% | 5,200 | 55億5500万 | +8.84% | 8.44 | 0.42 |
| 03/30 | 4,900 | 5,300 | 4,900 | 5,180 | +8.14% | 6,500 | - | +11.93% | - | - |
| 03/29 | 4,740 | 4,790 | 4,410 | 4,790 | -1.03% | 3,700 | - | +3.86% | - | - |
| 03/28 | 4,820 | 4,860 | 4,750 | 4,840 | +0.62% | 6,000 | - | +4.99% | - | - |
| 03/25 | 4,560 | 4,850 | 4,560 | 4,810 | +5.48% | 6,700 | - | +4.43% | - | - |
| 03/24 | 4,600 | 4,600 | 4,550 | 4,560 | +0.22% | 1,500 | - | -1.02% | - | - |
| 03/23 | 4,650 | 4,650 | 4,550 | 4,550 | +0.22% | 1,400 | - | -1.47% | - | - |
| 03/22 | 4,550 | 4,700 | 4,540 | 4,540 | +3.18% | 1,800 | - | -1.94% | - | - |
| 03/18 | 4,360 | 4,510 | 4,360 | 4,400 | +0.92% | 1,600 | - | -5.21% | - | - |
| 03/17 | 4,180 | 4,360 | 4,180 | 4,360 | -1.36% | 700 | - | -6.36% | - | - |
| 03/16 | 4,100 | 4,420 | 4,100 | 4,420 | +4.25% | 800 | - | -5.33% | - | - |
| 03/15 | 4,680 | 4,680 | 4,000 | 4,240 | -10.17% | 4,600 | - | -9.36% | - | - |
| 03/14 | 4,390 | 4,720 | 4,220 | 4,720 | +4.42% | 3,400 | - | +0.6% | - | - |
| 03/11 | 4,560 | 4,560 | 4,520 | 4,520 | -0.88% | 800 | - | -3.52% | - | - |
| 03/10 | 4,580 | 4,590 | 4,560 | 4,560 | -1.72% | 700 | - | -2.73% | - | - |
| 03/09 | 4,650 | 4,660 | 4,640 | 4,640 | -0.22% | 500 | - | -0.94% | - | - |
| 03/08 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 100 | - | -0.56% | - | - |
| 03/07 | 4,680 | 4,680 | 4,680 | 4,680 | 0% | 600 | - | +0.3% | - | - |
| 03/04 | 4,720 | 4,730 | 4,680 | 4,680 | 0% | 700 | - | +0.47% | - | - |
| 03/02 | 4,660 | 4,680 | 4,660 | 4,680 | -0.43% | 200 | - | +0.65% | - | - |
| 03/01 | 4,700 | 4,700 | 4,700 | 4,700 | +0.86% | 100 | - | +1.23% | - | - |
| 02/28 | 4,700 | 4,700 | 4,630 | 4,660 | +1.75% | 600 | - | +0.45% | - | - |
| 02/25 | 4,510 | 4,580 | 4,510 | 4,580 | +1.78% | 200 | - | -1.27% | - | - |
| 02/24 | 4,650 | 4,650 | 4,500 | 4,500 | -4.26% | 900 | - | -3.06% | - | - |
| 02/23 | 4,700 | 4,700 | 4,700 | 4,700 | -1.05% | 500 | - | +1.16% | - | - |
| 02/22 | 4,780 | 4,780 | 4,750 | 4,750 | -0.63% | 2,500 | - | +2.3% | - | - |
| 02/21 | 4,750 | 4,780 | 4,740 | 4,780 | +1.27% | 500 | - | +3.15% | - | - |
| 02/18 | 4,720 | 4,720 | 4,720 | 4,720 | -0.63% | 100 | - | +2.08% | - | - |
| 02/17 | 4,810 | 4,830 | 4,750 | 4,750 | -1.66% | 4,600 | - | +2.97% | - | - |
| 02/16 | 4,800 | 4,830 | 4,800 | 4,830 | 0% | 400 | - | +5.05% | - | - |
| 02/15 | 4,850 | 4,850 | 4,820 | 4,830 | -0.41% | 500 | - | +5.5% | - | - |
| 02/14 | 4,850 | 4,860 | 4,850 | 4,850 | 0% | 400 | - | +6.41% | - | - |
| 02/10 | 4,790 | 4,850 | 4,750 | 4,850 | +2.11% | 2,800 | - | +6.95% | - | - |
| 02/09 | 4,750 | 4,770 | 4,750 | 4,750 | +1.5% | 1,000 | - | +5.25% | - | - |
| 02/08 | 4,660 | 4,680 | 4,650 | 4,680 | +0.65% | 400 | - | +4.14% | - | - |
| 02/07 | 4,650 | 4,700 | 4,650 | 4,650 | +1.53% | 1,000 | - | +3.82% | - | - |
| 02/04 | 4,560 | 4,650 | 4,560 | 4,580 | +0.44% | 1,200 | - | +2.64% | - | - |
| 02/03 | 4,630 | 4,630 | 4,560 | 4,560 | -0.87% | 300 | - | +2.52% | - | - |
| 02/02 | 4,530 | 4,600 | 4,480 | 4,600 | +3.37% | 700 | - | +3.72% | - | - |
| 01/31 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | - | +0.59% | - | - |
| 01/28 | 4,410 | 4,450 | 4,410 | 4,450 | +1.14% | 500 | - | +0.72% | - | - |
| 01/26 | 4,470 | 4,470 | 4,400 | 4,400 | -1.57% | 300 | - | -0.2% | - | - |
| 01/25 | 4,490 | 4,490 | 4,470 | 4,470 | 0% | 600 | - | +1.54% | - | - |
| 01/24 | 4,580 | 4,580 | 4,390 | 4,470 | -1.11% | 2,600 | - | +1.75% | - | - |
| 01/21 | 4,650 | 4,650 | 4,520 | 4,520 | -1.74% | 700 | - | +3.13% | - | - |
| 01/20 | 4,650 | 4,650 | 4,500 | 4,600 | -1.08% | 1,700 | - | +5.24% | - | - |
| 01/19 | 4,680 | 4,680 | 4,650 | 4,650 | 0% | 300 | - | +6.77% | - | - |
| 01/18 | 4,650 | 4,660 | 4,640 | 4,650 | +0.87% | 900 | - | +7.17% | - | - |
| 01/17 | 4,620 | 4,620 | 4,610 | 4,610 | -0.22% | 200 | - | +6.79% | - | - |
| 01/14 | 4,550 | 4,620 | 4,550 | 4,620 | +1.99% | 700 | - | +7.42% | - | - |
| 01/13 | 4,530 | 4,600 | 4,530 | 4,530 | +0.22% | 1,600 | - | +5.84% | - | - |
| 01/12 | 4,580 | 4,580 | 4,510 | 4,520 | +1.57% | 900 | - | +6.05% | - | - |
| 01/11 | 4,380 | 4,480 | 4,380 | 4,450 | +1.6% | 1,400 | - | +4.85% | - | - |
| 01/07 | 4,340 | 4,380 | 4,340 | 4,380 | +0.92% | 800 | - | +3.57% | - | - |
| 01/06 | 4,330 | 4,380 | 4,320 | 4,340 | +0.7% | 1,200 | - | +2.89% | - | - |
| 01/05 | 4,310 | 4,310 | 4,310 | 4,310 | +0.47% | 300 | - | +2.38% | - | - |
| 01/04 | 4,310 | 4,310 | 4,290 | 4,290 | 0% | 500 | - | +2.02% | - | - |
| 2010 |
| 12/30 | 4,290 | 4,290 | 4,290 | 4,290 | 0% | 200 | - | +2.14% | - | - |
| 12/29 | 4,290 | 4,350 | 4,290 | 4,290 | 0% | 1,600 | - | +2.24% | - | - |
| 12/28 | 4,230 | 4,290 | 4,230 | 4,290 | +1.42% | 600 | - | +2.44% | - | - |
| 12/27 | 4,230 | 4,250 | 4,230 | 4,230 | +0.24% | 1,000 | - | +1.22% | - | - |
| 12/24 | 4,290 | 4,290 | 4,200 | 4,220 | -0.71% | 1,200 | - | +1.2% | - | - |
| 12/22 | 4,310 | 4,310 | 4,240 | 4,250 | -1.39% | 1,400 | - | +2.07% | - | - |
| 12/21 | 4,300 | 4,310 | 4,260 | 4,310 | +0.23% | 2,300 | - | +3.73% | - | - |
| 12/20 | 4,240 | 4,300 | 4,230 | 4,300 | +1.65% | 1,100 | - | +3.81% | - | - |
| 12/17 | 4,250 | 4,250 | 4,230 | 4,230 | -0.24% | 800 | - | +2.45% | - | - |
| 12/16 | 4,240 | 4,250 | 4,190 | 4,240 | 0% | 400 | - | +2.91% | - | - |
| 12/15 | 4,210 | 4,240 | 4,200 | 4,240 | +0.71% | 1,100 | - | +3.16% | - | - |
| 12/14 | 4,190 | 4,210 | 4,170 | 4,210 | -0.47% | 500 | - | +2.68% | - | - |
| 12/13 | 4,240 | 4,240 | 4,190 | 4,230 | +0.71% | 1,100 | - | +3.37% | - | - |
| 12/10 | 4,160 | 4,200 | 4,160 | 4,200 | -0.94% | 500 | - | +2.87% | - | - |
| 12/09 | 4,190 | 4,240 | 4,140 | 4,240 | +3.16% | 1,500 | - | +4.02% | - | - |
| 12/08 | 4,200 | 4,200 | 4,110 | 4,110 | -2.38% | 600 | - | +1.08% | - | - |
| 12/07 | 4,110 | 4,210 | 4,110 | 4,210 | +2.68% | 700 | - | +3.64% | - | - |
| 12/06 | 4,080 | 4,100 | 4,080 | 4,100 | +0.49% | 500 | - | +1.11% | - | - |
| 12/03 | 4,060 | 4,080 | 4,060 | 4,080 | +0.49% | 300 | - | +0.69% | - | - |
| 12/02 | 4,050 | 4,060 | 4,050 | 4,060 | -0.49% | 800 | - | +0.25% | - | - |
| 12/01 | 4,080 | 4,080 | 4,080 | 4,080 | -0.49% | 200 | - | +0.77% | - | - |
| 11/30 | 4,100 | 4,100 | 4,090 | 4,100 | -0.97% | 900 | - | +1.31% | - | - |
| 11/29 | 4,120 | 4,140 | 4,120 | 4,140 | -0.96% | 200 | - | +2.35% | - | - |
| 11/25 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 300 | - | +3.34% | - | - |
| 11/24 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 600 | - | +3.39% | - | - |
| 11/22 | 4,100 | 4,180 | 4,100 | 4,180 | +2.2% | 400 | - | +3.57% | - | - |
| 11/19 | 4,090 | 4,100 | 4,090 | 4,090 | +0.74% | 800 | - | +1.46% | - | - |
| 11/18 | 4,030 | 4,060 | 4,030 | 4,060 | +1% | 400 | - | +0.79% | - | - |
| 11/17 | 4,010 | 4,040 | 4,010 | 4,020 | -0.74% | 300 | - | -0.22% | - | - |
| 11/16 | 4,030 | 4,050 | 4,030 | 4,050 | +0.5% | 200 | - | +0.47% | - | - |
| 11/15 | 4,000 | 4,050 | 4,000 | 4,030 | +0.75% | 400 | - | -0.07% | - | - |
| 11/12 | 3,990 | 4,000 | 3,990 | 4,000 | +0.76% | 600 | - | -0.99% | - | - |
| 11/11 | 3,970 | 3,970 | 3,970 | 3,970 | -0.75% | 300 | - | -1.9% | - | - |
| 11/10 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | -1.43% | - | - |
| 11/09 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 200 | - | -1.65% | - | - |
| 11/08 | 3,990 | 3,990 | 3,980 | 3,980 | -0.75% | 300 | - | -2.36% | - | - |
| 11/05 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 200 | - | -1.86% | - | - |
| 11/04 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | - | -2.08% | - | - |
| 11/02 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | - | -2.24% | - | - |
| 11/01 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | - | -2.43% | - | - |
| 10/29 | 4,020 | 4,020 | 4,010 | 4,010 | -0.5% | 400 | - | -2.62% | - | - |
| 10/28 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | - | -2.4% | - | - |
| 10/27 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 200 | - | -2.56% | - | - |
