株価チャート
2010/07/20～2011/02/15
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 | 2/1, 株式併合 5→1 |
| 2011 |
| 02/15 | 970 | 970 | 970 | 970 | +0.52% | 200 | - | +0.41% | - | - |
| 02/09 | 965 | 965 | 965 | 965 | +1.58% | 600 | - | 0% | - | - |
| 02/07 | 950 | 950 | 950 | 950 | 0% | 400 | - | -1.55% | - | - |
| 02/04 | 955 | 955 | 950 | 950 | +1.06% | 600 | - | -1.55% | - | - |
| 02/02 | 940 | 940 | 940 | 940 | -2.08% | 400 | - | -2.49% | - | - |
| 01/31 | 935 | 960 | 935 | 960 | +2.67% | 400 | - | -0.31% | - | - |
| 01/28 | 975 | 975 | 935 | 935 | -3.11% | 2,400 | - | -2.81% | - | - |
| 01/27 | 955 | 965 | 955 | 965 | -1.53% | 1,800 | - | +0.31% | - | - |
| 01/26 | 980 | 980 | 980 | 980 | -0.51% | 800 | - | +2.08% | - | - |
| 01/25 | 985 | 985 | 985 | 985 | +0.51% | 1,600 | - | +2.82% | - | - |
| 01/24 | 975 | 985 | 960 | 980 | +0.51% | 1,600 | - | +2.62% | - | - |
| 01/21 | 985 | 985 | 975 | 975 | -0.51% | 1,400 | - | +2.31% | - | - |
| 01/20 | 990 | 990 | 980 | 980 | -0.51% | 1,200 | - | +3.16% | - | - |
| 01/19 | 985 | 985 | 980 | 985 | +0.51% | 1,200 | - | +4.01% | - | - |
| 01/18 | 980 | 980 | 980 | 980 | -0.51% | 200 | - | +3.7% | - | - |
| 01/17 | 985 | 985 | 985 | 985 | 0% | 200 | - | +4.23% | - | - |
| 01/14 | 980 | 985 | 980 | 985 | +0.51% | 400 | - | +4.45% | - | - |
| 01/13 | 975 | 980 | 975 | 980 | +1.55% | 800 | - | +4.14% | - | - |
| 01/12 | 975 | 975 | 965 | 965 | 0% | 2,000 | - | +2.77% | - | - |
| 01/11 | 970 | 970 | 955 | 965 | +1.58% | 3,400 | - | +3.1% | - | - |
| 01/07 | 950 | 950 | 950 | 950 | -1.55% | 200 | - | +1.82% | - | - |
| 01/06 | 965 | 965 | 960 | 965 | +1.05% | 1,200 | - | +3.65% | - | - |
| 01/05 | 955 | 955 | 955 | 955 | 0% | 400 | - | +2.8% | - | - |
| 01/04 | 955 | 955 | 955 | 955 | +0.53% | 200 | - | +3.13% | - | - |
| 2010 |
| 12/30 | 955 | 960 | 950 | 950 | +0.53% | 800 | - | +2.81% | - | - |
| 12/28 | 985 | 985 | 945 | 945 | -2.07% | 2,200 | - | +2.61% | - | - |
| 12/27 | 945 | 965 | 945 | 965 | +2.12% | 2,400 | - | +5.12% | - | - |
| 12/24 | 930 | 945 | 930 | 945 | +2.16% | 1,600 | - | +3.39% | - | - |
| 12/22 | 925 | 925 | 925 | 925 | +0.54% | 600 | - | +1.31% | - | - |
| 12/21 | 930 | 930 | 920 | 920 | -1.08% | 600 | - | +0.99% | - | - |
| 12/20 | 930 | 930 | 930 | 930 | +0.54% | 200 | - | +2.31% | - | - |
| 12/17 | 925 | 925 | 925 | 925 | 0% | 400 | - | +1.87% | - | - |
| 12/16 | 925 | 925 | 925 | 925 | 0% | 400 | - | +1.98% | - | - |
| 12/15 | 925 | 925 | 925 | 925 | +1.65% | 200 | - | +2.1% | - | - |
| 12/14 | 915 | 915 | 910 | 910 | -2.15% | 1,200 | - | +0.78% | - | - |
| 12/10 | 930 | 930 | 930 | 930 | +2.76% | 3,000 | - | +3.22% | - | - |
| 12/09 | 910 | 910 | 905 | 905 | -1.09% | 400 | - | +0.67% | - | - |
| 12/08 | 960 | 960 | 915 | 915 | -2.14% | 1,000 | - | +1.89% | - | - |
| 12/01 | 935 | 935 | 935 | 935 | -2.6% | 400 | - | +4.24% | - | - |
| 11/30 | 960 | 960 | 960 | 960 | +0.52% | 200 | - | +7.26% | - | - |
| 11/29 | 955 | 955 | 955 | 955 | +2.69% | 2,600 | - | +7.06% | - | - |
| 11/26 | 910 | 930 | 910 | 930 | +1.64% | 400 | - | +4.61% | - | - |
| 11/25 | 915 | 915 | 915 | 915 | +2.81% | 1,200 | - | +3.27% | - | - |
| 11/24 | 900 | 900 | 890 | 890 | -1.66% | 600 | - | +0.68% | - | - |
| 11/22 | 895 | 905 | 895 | 905 | +0.56% | 600 | - | +2.38% | - | - |
| 11/19 | 900 | 900 | 900 | 900 | 0% | 1,000 | - | +1.81% | - | - |
| 11/18 | 900 | 900 | 900 | 900 | 0% | 200 | - | +1.69% | - | - |
| 11/17 | 900 | 900 | 900 | 900 | +0.56% | 800 | - | +1.69% | - | - |
| 11/16 | 895 | 895 | 895 | 895 | +2.29% | 400 | - | +1.13% | - | - |
| 11/15 | 880 | 880 | 875 | 875 | 0% | 2,200 | - | -1.13% | - | - |
| 11/12 | 870 | 875 | 870 | 875 | +0.57% | 400 | - | -1.24% | - | - |
| 11/11 | 860 | 870 | 860 | 870 | -4.4% | 1,000 | - | -2.03% | - | - |
| 11/04 | 910 | 910 | 905 | 910 | +4.6% | 600 | - | +2.36% | - | - |
| 11/02 | 870 | 870 | 870 | 870 | 0% | 200 | - | -2.14% | - | - |
| 11/01 | 870 | 870 | 870 | 870 | -5.43% | 400 | - | -2.25% | - | - |
| 10/28 | 920 | 945 | 920 | 920 | +2.79% | 7,000 | - | +3.14% | - | - |
| 10/27 | 890 | 895 | 885 | 895 | +1.13% | 3,200 | - | +0.22% | - | - |
| 10/26 | 885 | 885 | 885 | 885 | +1.72% | 200 | - | -1.01% | - | - |
| 10/25 | 875 | 875 | 870 | 870 | +1.16% | 3,600 | - | -2.9% | - | - |
| 10/21 | 870 | 870 | 860 | 860 | -2.27% | 600 | - | -4.23% | - | - |
| 10/18 | 880 | 880 | 880 | 880 | 0% | 200 | - | -2.11% | - | - |
| 10/15 | 880 | 880 | 880 | 880 | -0.56% | 400 | - | -2.22% | - | - |
| 10/14 | 895 | 895 | 885 | 885 | +0.57% | 1,200 | - | -1.78% | - | - |
| 10/13 | 880 | 880 | 880 | 880 | +0.57% | 400 | - | -2.44% | - | - |
| 10/07 | 880 | 880 | 875 | 875 | -0.57% | 600 | - | -3.21% | - | - |
| 10/06 | 880 | 880 | 880 | 880 | +1.73% | 400 | - | -2.87% | - | - |
| 10/01 | 865 | 865 | 865 | 865 | +0.58% | 400 | - | -4.63% | - | - |
| 09/30 | 880 | 880 | 860 | 860 | -3.91% | 600 | - | -5.49% | - | - |
| 09/29 | 895 | 895 | 895 | 895 | -0.56% | 200 | - | -1.97% | - | - |
| 09/28 | 920 | 920 | 900 | 900 | -2.7% | 4,600 | - | -1.64% | - | - |
| 09/27 | 930 | 930 | 920 | 925 | +1.09% | 1,400 | - | +0.76% | - | - |
| 09/24 | 900 | 920 | 900 | 915 | +1.67% | 800 | - | -0.65% | - | - |
| 09/22 | 900 | 900 | 900 | 900 | +0.56% | 400 | - | -2.49% | - | - |
| 09/21 | 900 | 900 | 895 | 895 | 0% | 600 | - | -3.35% | - | - |
| 09/17 | 900 | 905 | 895 | 895 | -2.19% | 2,200 | - | -3.66% | - | - |
| 09/13 | 915 | 915 | 915 | 915 | +2.23% | 200 | - | -1.82% | - | - |
| 09/10 | 905 | 905 | 895 | 895 | -1.1% | 400 | - | -4.18% | - | - |
| 09/07 | 905 | 905 | 905 | 905 | -1.09% | 400 | - | -3.42% | - | - |
| 09/02 | 915 | 915 | 915 | 915 | -0.54% | 200 | - | -2.66% | - | - |
| 08/30 | 965 | 965 | 920 | 920 | -2.13% | 2,200 | - | -2.44% | - | - |
| 08/27 | 930 | 940 | 930 | 940 | +2.17% | 600 | - | -0.42% | - | - |
| 08/26 | 910 | 920 | 910 | 920 | 0% | 400 | - | -2.65% | - | - |
| 08/25 | 920 | 920 | 920 | 920 | 0% | 1,200 | - | -2.75% | - | - |
| 08/24 | 915 | 920 | 915 | 920 | +2.22% | 400 | - | -2.95% | - | - |
| 08/23 | 900 | 900 | 900 | 900 | -1.1% | 400 | - | -5.26% | - | - |
| 08/19 | 910 | 910 | 910 | 910 | +1.11% | 800 | - | -4.51% | - | - |
| 08/18 | 905 | 905 | 900 | 900 | -1.64% | 400 | - | -5.86% | - | - |
| 08/11 | 915 | 915 | 915 | 915 | -1.61% | 400 | - | -4.49% | - | - |
| 08/10 | 930 | 930 | 930 | 930 | +2.2% | 200 | - | -3.23% | - | - |
| 08/05 | 915 | 915 | 910 | 910 | -1.09% | 800 | - | -5.5% | - | - |
| 08/04 | 920 | 920 | 920 | 920 | 0% | 200 | - | -4.76% | - | - |
| 08/02 | 920 | 920 | 920 | 920 | -2.13% | 800 | - | -5.06% | - | - |
| 07/29 | 950 | 955 | 940 | 940 | -0.53% | 1,200 | - | -3.59% | - | - |
| 07/28 | 970 | 970 | 945 | 945 | -4.06% | 2,600 | - | -3.67% | - | - |
| 07/27 | 985 | 985 | 980 | 985 | 0% | 1,400 | - | 0% | - | - |
| 07/26 | 985 | 985 | 985 | 985 | +0.51% | 1,000 | - | -0.3% | - | - |
| 07/23 | 980 | 980 | 980 | 980 | +0.51% | 800 | - | -1.11% | - | - |
| 07/22 | 965 | 975 | 965 | 975 | +0.52% | 400 | - | -1.71% | - | - |
| 07/21 | 965 | 970 | 965 | 970 | +0.52% | 400 | - | -2.71% | - | - |
| 07/20 | 965 | 965 | 965 | 965 | -1.03% | 600 | - | -3.6% | - | - |
