株価チャート
2010/11/02～2011/03/31
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 | 790 | 790 | 760 | 780 | +2.63% | 16,000 | 31億3213万 | -6.92% | - | 1.28 |
| 03/30 | 760 | 760 | 710 | 760 | 0% | 38,100 | - | -10.17% | - | - |
| 03/29 | 750 | 760 | 740 | 760 | +1.33% | 7,700 | - | -11.01% | - | - |
| 03/28 | 770 | 790 | 740 | 750 | -5.06% | 17,900 | - | -13.19% | - | - |
| 03/25 | 800 | 840 | 770 | 790 | +2.6% | 26,600 | - | -9.4% | - | - |
| 03/24 | 810 | 810 | 760 | 770 | -2.53% | 14,800 | - | -12.5% | - | - |
| 03/23 | 760 | 800 | 760 | 790 | 0% | 21,800 | - | -10.94% | - | - |
| 03/22 | 800 | 820 | 780 | 790 | +3.95% | 30,300 | - | -11.63% | - | - |
| 03/18 | 700 | 770 | 700 | 760 | +11.76% | 18,100 | - | -15.65% | - | - |
| 03/17 | 600 | 680 | 590 | 680 | +7.94% | 31,900 | - | -25.11% | - | - |
| 03/16 | 540 | 630 | 540 | 630 | +16.67% | 47,300 | - | -31.45% | - | - |
| 03/15 | 700 | 700 | 430 | 540 | -22.86% | 84,300 | - | -42.12% | - | - |
| 03/14 | 800 | 800 | 670 | 700 | -23.91% | 61,000 | - | -26.39% | - | - |
| 03/11 | 930 | 940 | 920 | 920 | -2.13% | 19,100 | - | -4.27% | - | - |
| 03/10 | 950 | 960 | 940 | 940 | -2.08% | 8,300 | - | -2.29% | - | - |
| 03/09 | 970 | 980 | 960 | 960 | 0% | 14,200 | - | -0.31% | - | - |
| 03/08 | 950 | 990 | 950 | 960 | +1.05% | 23,600 | - | -0.1% | - | - |
| 03/07 | 980 | 980 | 950 | 950 | -3.06% | 19,900 | - | -1.04% | - | - |
| 03/04 | 1,000 | 1,000 | 980 | 980 | -2% | 19,000 | - | +2.08% | - | - |
| 03/03 | 960 | 1,000 | 940 | 1,000 | +5.26% | 18,300 | - | +4.38% | - | - |
| 03/02 | 950 | 960 | 950 | 950 | -2.06% | 13,700 | - | -0.73% | - | - |
| 03/01 | 970 | 980 | 960 | 970 | +1.04% | 12,400 | - | +1.25% | - | - |
| 02/28 | 950 | 960 | 940 | 960 | +2.13% | 6,900 | - | +0.21% | - | - |
| 02/25 | 920 | 940 | 920 | 940 | +1.08% | 12,400 | - | -1.88% | - | - |
| 02/24 | 960 | 960 | 930 | 930 | -3.13% | 17,400 | - | -3.23% | - | - |
| 02/23 | 930 | 970 | 930 | 960 | 0% | 20,800 | - | -0.62% | - | - |
| 02/22 | 1,010 | 1,010 | 960 | 960 | -4.95% | 24,100 | - | -0.83% | - | - |
| 02/21 | 970 | 1,020 | 960 | 1,010 | +4.12% | 30,500 | - | +4.02% | - | - |
| 02/18 | 970 | 970 | 960 | 970 | 0% | 5,800 | - | -0.1% | - | - |
| 02/17 | 970 | 970 | 960 | 970 | +1.04% | 6,100 | - | -0.41% | - | - |
| 02/16 | 960 | 970 | 960 | 960 | 0% | 8,300 | - | -1.74% | - | - |
| 02/15 | 970 | 970 | 960 | 960 | -1.03% | 7,100 | - | -2.14% | - | - |
| 02/14 | 990 | 990 | 960 | 970 | +3.19% | 14,000 | - | -1.42% | - | - |
| 02/10 | 950 | 950 | 930 | 940 | -1.05% | 7,000 | - | -4.57% | - | - |
| 02/09 | 980 | 980 | 940 | 950 | -3.06% | 20,800 | - | -3.85% | - | - |
| 02/08 | 980 | 990 | 970 | 980 | 0% | 13,600 | - | -0.81% | - | - |
| 02/07 | 970 | 980 | 970 | 980 | +2.08% | 12,100 | - | -0.81% | - | - |
| 02/04 | 940 | 960 | 940 | 960 | +1.05% | 7,800 | - | -2.74% | - | - |
| 02/03 | 950 | 950 | 950 | 950 | 0% | 3,200 | - | -3.85% | - | - |
| 02/02 | 920 | 950 | 920 | 950 | +3.26% | 11,700 | - | -3.94% | - | - |
| 02/01 | 920 | 930 | 910 | 920 | -1.08% | 6,600 | - | -7.07% | - | - |
| 01/31 | 940 | 940 | 890 | 930 | -1.06% | 18,200 | - | -6.25% | - | - |
| 01/28 | 960 | 960 | 940 | 940 | -1.05% | 9,300 | - | -5.53% | - | - |
| 01/27 | 960 | 970 | 940 | 950 | -1.04% | 16,800 | - | -4.81% | - | - |
| 01/26 | 980 | 980 | 960 | 960 | -2.04% | 9,900 | - | -4.1% | - | - |
| 01/25 | 980 | 980 | 970 | 980 | +2.08% | 12,200 | - | -2% | - | - |
| 01/24 | 960 | 970 | 950 | 960 | 0% | 12,000 | - | -3.81% | - | - |
| 01/21 | 1,020 | 1,020 | 960 | 960 | -5.88% | 39,100 | - | -3.81% | - | - |
| 01/20 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 18,300 | - | +2.2% | - | - |
| 01/19 | 1,030 | 1,050 | 1,030 | 1,050 | +2.94% | 11,500 | - | +5.63% | - | - |
| 01/18 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 10,900 | - | +2.82% | - | - |
| 01/17 | 1,020 | 1,040 | 1,020 | 1,030 | +0.98% | 19,600 | - | +3.94% | - | - |
| 01/14 | 1,030 | 1,040 | 1,020 | 1,020 | -2.86% | 15,200 | - | +3.24% | - | - |
| 01/13 | 1,040 | 1,060 | 1,040 | 1,050 | +0.96% | 18,200 | - | +6.49% | - | - |
| 01/12 | 1,070 | 1,080 | 1,040 | 1,040 | -1.89% | 35,200 | - | +6.34% | - | - |
| 01/11 | 1,080 | 1,090 | 1,060 | 1,060 | +1.92% | 86,900 | - | +9.05% | - | - |
| 01/07 | 1,000 | 1,070 | 1,000 | 1,040 | +5.05% | 150,000 | - | +7.88% | - | - |
| 01/06 | 1,000 | 1,000 | 980 | 990 | -1% | 21,700 | - | +3.45% | - | - |
| 01/05 | 1,000 | 1,000 | 980 | 1,000 | +3.09% | 16,100 | - | +5.15% | - | - |
| 01/04 | 970 | 980 | 960 | 970 | +1.04% | 12,900 | - | +2.65% | - | - |
| 2010 |
| 12/30 | 980 | 980 | 960 | 960 | -1.03% | 8,700 | - | +2.13% | - | - |
| 12/29 | 970 | 980 | 970 | 970 | -1.02% | 10,700 | - | +3.63% | - | - |
| 12/28 | 970 | 990 | 970 | 980 | +1.03% | 10,200 | - | +5.26% | - | - |
| 12/27 | 1,000 | 1,000 | 970 | 970 | 0% | 9,600 | - | +4.75% | - | - |
| 12/24 | 950 | 990 | 940 | 970 | 0% | 45,800 | - | +5.43% | - | - |
| 12/22 | 1,000 | 1,000 | 970 | 970 | -3.96% | 37,600 | - | +6.13% | - | - |
| 12/21 | 1,010 | 1,030 | 1,000 | 1,010 | -1.94% | 29,400 | - | +11.36% | - | - |
| 12/20 | 1,040 | 1,070 | 1,000 | 1,030 | +0.98% | 107,500 | - | +14.44% | - | - |
| 12/17 | 940 | 1,040 | 930 | 1,020 | +8.51% | 163,400 | - | +14.35% | - | - |
| 12/16 | 930 | 940 | 920 | 940 | +1.08% | 14,100 | - | +6.58% | - | - |
| 12/15 | 950 | 960 | 930 | 930 | -2.11% | 31,800 | - | +6.16% | - | - |
| 12/14 | 950 | 950 | 940 | 950 | 0% | 16,500 | - | +9.07% | - | - |
| 12/13 | 940 | 960 | 940 | 950 | +1.06% | 11,500 | - | +9.83% | - | - |
| 12/10 | 980 | 980 | 940 | 940 | -4.08% | 23,400 | - | +9.56% | - | - |
| 12/09 | 1,000 | 1,000 | 960 | 980 | -2% | 31,400 | - | +15.29% | - | - |
| 12/08 | 950 | 1,010 | 940 | 1,000 | +3.09% | 57,900 | - | +18.91% | - | - |
| 12/07 | 1,000 | 1,010 | 950 | 970 | 0% | 110,800 | - | +16.73% | - | - |
| 12/06 | 880 | 990 | 880 | 970 | +14.12% | 177,500 | - | +17.86% | - | - |
| 12/03 | 880 | 880 | 850 | 850 | -2.3% | 16,000 | - | +4.17% | - | - |
| 12/02 | 860 | 880 | 860 | 870 | +1.16% | 13,100 | - | +7.01% | - | - |
| 12/01 | 850 | 860 | 850 | 860 | -1.15% | 8,200 | - | +6.17% | - | - |
| 11/30 | 860 | 880 | 850 | 870 | +3.57% | 31,300 | - | +7.81% | - | - |
| 11/29 | 850 | 850 | 840 | 840 | -1.18% | 15,200 | - | +4.48% | - | - |
| 11/26 | 870 | 870 | 840 | 850 | -1.16% | 10,700 | - | +5.85% | - | - |
| 11/25 | 860 | 870 | 860 | 860 | +1.18% | 11,400 | - | +7.37% | - | - |
| 11/24 | 850 | 850 | 830 | 850 | 0% | 12,700 | - | +6.25% | - | - |
| 11/22 | 860 | 870 | 850 | 850 | 0% | 13,100 | - | +6.38% | - | - |
| 11/19 | 840 | 890 | 840 | 850 | +3.66% | 54,600 | - | +6.38% | - | - |
| 11/18 | 810 | 830 | 800 | 820 | +1.23% | 12,000 | - | +2.5% | - | - |
| 11/17 | 800 | 810 | 800 | 810 | 0% | 6,100 | - | +1.12% | - | - |
| 11/16 | 840 | 840 | 810 | 810 | -3.57% | 8,900 | - | +0.75% | - | - |
| 11/15 | 850 | 850 | 810 | 840 | +1.2% | 18,600 | - | +3.96% | - | - |
| 11/12 | 770 | 840 | 770 | 830 | +7.79% | 48,400 | - | +2.6% | - | - |
| 11/11 | 790 | 790 | 770 | 770 | -2.53% | 13,000 | - | -5.06% | - | - |
| 11/10 | 790 | 800 | 770 | 790 | 0% | 10,600 | - | -2.83% | - | - |
| 11/09 | 810 | 820 | 790 | 790 | -1.25% | 16,800 | - | -3.19% | - | - |
| 11/08 | 790 | 800 | 780 | 800 | +1.27% | 16,300 | - | -2.56% | - | - |
| 11/05 | 750 | 790 | 750 | 790 | +6.76% | 11,000 | - | -4.24% | - | - |
| 11/04 | 730 | 750 | 730 | 740 | 0% | 5,400 | - | -10.95% | - | - |
| 11/02 | 750 | 750 | 730 | 740 | -1.33% | 10,900 | - | -11.69% | - | - |
