株価チャート
2010/11/01~2011/05/10
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 |
05/10 | 980 | 980 | 980 | 980 | +3.16% | 400 | - | +3.7% | - | - |
05/06 | 950 | 950 | 950 | 950 | -2.56% | 200 | - | +1.28% | - | - |
05/02 | 965 | 975 | 965 | 975 | +1.04% | 400 | - | +4.61% | - | - |
04/28 | 1,010 | 1,010 | 965 | 965 | -2.03% | 6,200 | - | +4.55% | - | - |
04/27 | 985 | 985 | 985 | 985 | 0% | 1,400 | - | +7.3% | - | - |
04/26 | 980 | 985 | 980 | 985 | +1.03% | 600 | - | +7.53% | - | - |
04/25 | 985 | 985 | 975 | 975 | +1.04% | 2,200 | - | +6.67% | - | - |
04/22 | 955 | 965 | 955 | 965 | +1.05% | 2,200 | - | +5.58% | - | - |
04/19 | 930 | 955 | 930 | 955 | +2.69% | 600 | - | +4.49% | - | - |
04/15 | 930 | 930 | 930 | 930 | 0% | 400 | - | +1.53% | - | - |
04/14 | 930 | 930 | 930 | 930 | +1.09% | 600 | - | +1.31% | - | - |
04/13 | 925 | 925 | 920 | 920 | -2.13% | 600 | - | 0% | - | - |
04/08 | 930 | 940 | 930 | 940 | +1.08% | 400 | - | +1.84% | - | - |
04/07 | 920 | 930 | 920 | 930 | -1.59% | 600 | - | +0.54% | - | - |
04/06 | 945 | 945 | 945 | 945 | -1.05% | 400 | - | +1.94% | - | - |
04/05 | 945 | 955 | 945 | 955 | +1.06% | 400 | - | +2.8% | - | - |
04/04 | 945 | 945 | 945 | 945 | 0% | 400 | - | +1.61% | - | - |
04/01 | 945 | 945 | 945 | 945 | 0% | 200 | - | +1.39% | - | - |
03/29 | 950 | 950 | 945 | 945 | -0.53% | 600 | - | +1.18% | - | - |
03/28 | 970 | 970 | 950 | 950 | +0.53% | 2,200 | - | +1.6% | - | - |
03/25 | 945 | 945 | 945 | 945 | +2.72% | 1,200 | - | +0.96% | - | - |
03/24 | 920 | 920 | 920 | 920 | +1.1% | 400 | - | -1.81% | - | - |
03/23 | 930 | 930 | 910 | 910 | 0% | 800 | - | -2.99% | - | - |
03/22 | 885 | 910 | 885 | 910 | +5.81% | 600 | - | -3.19% | - | - |
03/18 | 840 | 860 | 840 | 860 | +5.52% | 800 | - | -8.7% | - | - |
03/17 | 815 | 815 | 815 | 815 | +1.88% | 800 | - | -13.76% | - | - |
03/16 | 760 | 800 | 760 | 800 | +5.26% | 800 | - | -15.88% | - | - |
03/15 | 810 | 815 | 725 | 760 | -8.43% | 4,200 | - | -20.5% | - | - |
03/14 | 920 | 920 | 805 | 830 | -10.75% | 3,800 | - | -13.9% | - | - |
03/11 | 930 | 930 | 930 | 930 | -2.11% | 200 | - | -4.12% | - | - |
03/10 | 950 | 950 | 950 | 950 | -0.52% | 200 | - | -2.26% | - | - |
03/09 | 960 | 965 | 955 | 955 | -1.04% | 1,800 | - | -1.95% | - | - |
03/07 | 975 | 975 | 950 | 965 | -3.98% | 3,600 | - | -0.92% | - | - |
03/04 | 990 | 1,020 | 990 | 1,005 | +1.52% | 7,400 | - | +3.08% | - | - |
03/03 | 990 | 990 | 985 | 990 | 0% | 800 | - | +1.64% | - | - |
03/02 | 990 | 990 | 990 | 990 | 0% | 200 | - | +1.64% | - | - |
03/01 | 985 | 990 | 975 | 990 | +1.02% | 2,600 | - | +1.64% | - | - |
02/28 | 1,010 | 1,010 | 980 | 980 | -1.01% | 4,400 | - | +0.72% | - | - |
02/25 | 1,000 | 1,000 | 980 | 990 | 0% | 2,800 | - | +1.75% | - | - |
02/24 | 990 | 995 | 990 | 990 | 0% | 1,600 | - | +1.85% | - | - |
02/23 | 990 | 990 | 990 | 990 | 0% | 1,400 | - | +1.96% | - | - |
02/22 | 990 | 990 | 980 | 990 | 0% | 2,600 | - | +2.06% | - | - |
02/21 | 980 | 990 | 980 | 990 | +2.59% | 1,200 | - | +2.17% | - | - |
02/17 | 980 | 980 | 965 | 965 | -0.52% | 600 | - | -0.21% | - | - |
02/16 | 970 | 970 | 970 | 970 | 0% | 400 | - | +0.31% | - | - |
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% | - | - |