株価チャート
2010/09/17～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,180 | 1,200 | 1,140 | 1,140 | -0.87% | 1,700 | 17億1000万 | +27.95% | - | 0.71 |
| 03/30 | 1,100 | 1,170 | 1,100 | 1,150 | +4.55% | 1,800 | - | +30.83% | - | - |
| 03/29 | 1,100 | 1,200 | 1,100 | 1,100 | -0.9% | 500 | - | +26.87% | - | - |
| 03/28 | 1,150 | 1,150 | 1,100 | 1,110 | -5.93% | 900 | - | +29.37% | - | - |
| 03/25 | 1,070 | 1,200 | 1,070 | 1,180 | +10.28% | 3,500 | - | +39.15% | - | - |
| 03/24 | 940 | 1,080 | 940 | 1,070 | +17.58% | 3,700 | - | +28.14% | - | - |
| 03/23 | 880 | 940 | 880 | 910 | +4.6% | 3,100 | - | +9.9% | - | - |
| 03/22 | 750 | 900 | 720 | 870 | +26.09% | 3,300 | - | +5.07% | - | - |
| 03/18 | 700 | 700 | 690 | 690 | -1.43% | 600 | - | -16.77% | - | - |
| 03/17 | 700 | 700 | 700 | 700 | +2.94% | 800 | - | -16.27% | - | - |
| 03/16 | 550 | 680 | 550 | 680 | +4.62% | 800 | - | -19.34% | - | - |
| 03/15 | 710 | 710 | 630 | 650 | -8.45% | 1,400 | - | -23.53% | - | - |
| 03/14 | 750 | 760 | 660 | 710 | -16.47% | 600 | - | -17.25% | - | - |
| 03/11 | 800 | 890 | 800 | 850 | -1.16% | 2,400 | - | -1.73% | - | - |
| 03/10 | 860 | 860 | 860 | 860 | 0% | 100 | - | -0.69% | - | - |
| 03/08 | 860 | 860 | 860 | 860 | +1.18% | 100 | - | -0.92% | - | - |
| 03/07 | 850 | 860 | 850 | 850 | 0% | 600 | - | -2.3% | - | - |
| 03/04 | 880 | 880 | 850 | 850 | -2.3% | 400 | - | -2.41% | - | - |
| 03/02 | 840 | 870 | 840 | 870 | -2.25% | 300 | - | -0.34% | - | - |
| 02/28 | 890 | 890 | 890 | 890 | +4.71% | 400 | - | +1.83% | - | - |
| 02/25 | 840 | 850 | 840 | 850 | 0% | 200 | - | -2.75% | - | - |
| 02/24 | 850 | 850 | 850 | 850 | 0% | 300 | - | -3.08% | - | - |
| 02/21 | 890 | 890 | 850 | 850 | -2.3% | 900 | - | -3.41% | - | - |
| 02/18 | 870 | 870 | 870 | 870 | +1.16% | 200 | - | -1.25% | - | - |
| 02/17 | 860 | 860 | 860 | 860 | +1.18% | 300 | - | -2.38% | - | - |
| 02/16 | 850 | 850 | 850 | 850 | 0% | 1,200 | - | -3.41% | - | - |
| 02/15 | 860 | 870 | 850 | 850 | -1.16% | 600 | - | -3.41% | - | - |
| 02/14 | 860 | 860 | 860 | 860 | -1.15% | 400 | - | -2.49% | - | - |
| 02/10 | 860 | 870 | 860 | 870 | +1.16% | 300 | - | -1.47% | - | - |
| 02/09 | 860 | 860 | 860 | 860 | -4.44% | 900 | - | -2.93% | - | - |
| 02/07 | 900 | 900 | 900 | 900 | +1.12% | 500 | - | +1.35% | - | - |
| 02/04 | 880 | 890 | 880 | 890 | -1.11% | 300 | - | +0.23% | - | - |
| 01/31 | 900 | 900 | 900 | 900 | +3.45% | 500 | - | +1.24% | - | - |
| 01/28 | 840 | 870 | 840 | 870 | 0% | 900 | - | -2.25% | - | - |
| 01/25 | 870 | 870 | 870 | 870 | +2.35% | 200 | - | -2.36% | - | - |
| 01/24 | 860 | 860 | 850 | 850 | -1.16% | 700 | - | -5.03% | - | - |
| 01/21 | 900 | 900 | 850 | 860 | -3.37% | 2,200 | - | -4.66% | - | - |
| 01/20 | 900 | 900 | 890 | 890 | +1.14% | 600 | - | -1.66% | - | - |
| 01/18 | 900 | 900 | 880 | 880 | -3.3% | 600 | - | -3.3% | - | - |
| 01/17 | 890 | 910 | 890 | 910 | +2.25% | 200 | - | -0.87% | - | - |
| 01/14 | 890 | 890 | 890 | 890 | 0% | 300 | - | -2.94% | - | - |
| 01/13 | 900 | 900 | 890 | 890 | -1.11% | 400 | - | -2.73% | - | - |
| 01/12 | 900 | 900 | 890 | 900 | 0% | 400 | - | -1.53% | - | - |
| 01/11 | 890 | 900 | 890 | 900 | +2.27% | 600 | - | -1.32% | - | - |
| 01/07 | 870 | 880 | 870 | 880 | -4.35% | 1,300 | - | -3.19% | - | - |
| 01/05 | 920 | 920 | 920 | 920 | 0% | 300 | - | +1.55% | - | - |
| 01/04 | 910 | 920 | 910 | 920 | +4.55% | 300 | - | +2.11% | - | - |
| 2010 |
| 12/30 | 880 | 880 | 880 | 880 | 0% | 400 | - | -1.79% | - | - |
| 12/29 | 870 | 880 | 870 | 880 | +4.76% | 200 | - | -1.35% | - | - |
| 12/27 | 840 | 840 | 840 | 840 | -1.18% | 600 | - | -5.51% | - | - |
| 12/24 | 860 | 870 | 840 | 850 | -3.41% | 1,800 | - | -4.06% | - | - |
| 12/22 | 880 | 880 | 880 | 880 | -2.22% | 300 | - | -0.23% | - | - |
| 12/21 | 930 | 930 | 880 | 900 | -4.26% | 2,200 | - | +2.51% | - | - |
| 12/20 | 910 | 940 | 900 | 940 | +4.44% | 600 | - | +7.55% | - | - |
| 12/16 | 900 | 900 | 900 | 900 | -1.1% | 300 | - | +3.33% | - | - |
| 12/15 | 930 | 930 | 910 | 910 | -1.09% | 800 | - | +4.72% | - | - |
| 12/14 | 920 | 920 | 910 | 920 | 0% | 400 | - | +5.75% | - | - |
| 12/13 | 900 | 920 | 900 | 920 | +2.22% | 400 | - | +5.75% | - | - |
| 12/10 | 950 | 950 | 900 | 900 | -7.22% | 6,000 | - | +3.21% | - | - |
| 12/09 | 970 | 970 | 970 | 970 | -4.9% | 200 | - | +10.98% | - | - |
| 12/08 | 970 | 1,020 | 950 | 1,020 | +8.51% | 500 | - | +16.7% | - | - |
| 12/07 | 980 | 980 | 940 | 940 | -6.93% | 500 | - | +7.8% | - | - |
| 12/06 | 1,100 | 1,100 | 1,000 | 1,010 | -5.61% | 8,100 | - | +15.56% | - | - |
| 12/03 | 940 | 1,070 | 940 | 1,070 | +18.89% | 3,600 | - | +22.71% | - | - |
| 12/02 | 860 | 900 | 860 | 900 | +7.14% | 1,100 | - | +3.69% | - | - |
| 12/01 | 830 | 840 | 830 | 840 | -1.18% | 700 | - | -3.67% | - | - |
| 11/30 | 850 | 850 | 850 | 850 | 0% | 900 | - | -3.3% | - | - |
| 11/29 | 840 | 850 | 840 | 850 | +1.19% | 600 | - | -3.95% | - | - |
| 11/26 | 810 | 840 | 810 | 840 | +3.7% | 1,000 | - | -5.72% | - | - |
| 11/25 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | -9.9% | - | - |
| 11/24 | 770 | 790 | 760 | 790 | 0% | 800 | - | -13.09% | - | - |
| 11/22 | 820 | 820 | 790 | 790 | 0% | 1,400 | - | -14.04% | - | - |
| 11/19 | 800 | 810 | 790 | 790 | 0% | 800 | - | -15.05% | - | - |
| 11/18 | 790 | 800 | 790 | 790 | +3.95% | 1,100 | - | -15.96% | - | - |
| 11/17 | 750 | 770 | 750 | 760 | -1.3% | 1,500 | - | -20.34% | - | - |
| 11/16 | 770 | 770 | 770 | 770 | -1.28% | 200 | - | -20.45% | - | - |
| 11/15 | 790 | 790 | 780 | 780 | -2.5% | 700 | - | -20.25% | - | - |
| 11/12 | 840 | 840 | 780 | 800 | -5.88% | 1,300 | - | -18.86% | - | - |
| 11/11 | 850 | 850 | 850 | 850 | 0% | 500 | - | -14.31% | - | - |
| 11/10 | 920 | 920 | 850 | 850 | -8.6% | 3,100 | - | -15% | - | - |
| 11/08 | 930 | 930 | 930 | 930 | 0% | 100 | - | -8.1% | - | - |
| 11/05 | 970 | 970 | 930 | 930 | -4.12% | 1,100 | - | -8.82% | - | - |
| 11/04 | 970 | 970 | 970 | 970 | +3.19% | 100 | - | -5.46% | - | - |
| 11/02 | 940 | 940 | 940 | 940 | -4.08% | 100 | - | -9.09% | - | - |
| 10/29 | 980 | 980 | 980 | 980 | +1.03% | 300 | - | -5.68% | - | - |
| 10/28 | 970 | 970 | 970 | 970 | -1.02% | 100 | - | -6.91% | - | - |
| 10/21 | 980 | 980 | 980 | 980 | 0% | 800 | - | -6.13% | - | - |
| 10/20 | 1,020 | 1,020 | 960 | 980 | +1.03% | 1,100 | - | -6.22% | - | - |
| 10/15 | 980 | 980 | 970 | 970 | -3% | 300 | - | -7.44% | - | - |
| 10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -5.03% | - | - |
| 10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -5.3% | - | - |
| 10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -5.48% | - | - |
| 10/06 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 100 | - | -5.93% | - | - |
| 10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | - | -1.5% | - | - |
| 10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -1.69% | - | - |
| 09/30 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | - | -1.87% | - | - |
| 09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | - | -2.42% | - | - |
| 09/28 | 1,050 | 1,050 | 1,050 | 1,050 | -8.7% | 300 | - | -2.78% | - | - |
| 09/21 | 1,150 | 1,150 | 1,150 | 1,150 | +4.55% | 700 | - | +6.28% | - | - |
| 09/17 | 1,100 | 1,100 | 1,100 | 1,100 | +7.84% | 100 | - | +1.85% | - | - |
