株価チャート
2010/10/21～2011/03/31
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 | 1,510 | 1,510 | 1,490 | 1,490 | +1.36% | 200 | 16億6880万 | -6.88% | 13.76 | 0.99 |
| 03/30 | 1,400 | 1,470 | 1,400 | 1,470 | +5% | 300 | - | -8.98% | - | - |
| 03/29 | 1,400 | 1,400 | 1,400 | 1,400 | -3.45% | 100 | - | -14.22% | - | - |
| 03/28 | 1,450 | 1,450 | 1,450 | 1,450 | +2.84% | 100 | - | -12.12% | - | - |
| 03/25 | 1,500 | 1,500 | 1,410 | 1,410 | -2.76% | 1,100 | - | -15.52% | - | - |
| 03/24 | 1,410 | 1,450 | 1,380 | 1,450 | -0.68% | 900 | - | -14.15% | - | - |
| 03/23 | 1,450 | 1,490 | 1,440 | 1,460 | -0.68% | 1,300 | - | -14.32% | - | - |
| 03/22 | 1,480 | 1,500 | 1,460 | 1,470 | +2.8% | 1,700 | - | -14.58% | - | - |
| 03/18 | 1,350 | 1,450 | 1,350 | 1,430 | +19.17% | 1,000 | - | -17.82% | - | - |
| 03/17 | 1,110 | 1,200 | 1,100 | 1,200 | 0% | 1,600 | - | -31.93% | - | - |
| 03/16 | 1,020 | 1,210 | 1,020 | 1,200 | +13.21% | 4,000 | - | -33.15% | - | - |
| 03/15 | 1,240 | 1,240 | 1,050 | 1,060 | -31.61% | 4,300 | - | -41.92% | - | - |
| 03/14 | 1,440 | 1,550 | 1,440 | 1,550 | -10.92% | 1,000 | - | -16.67% | - | - |
| 03/11 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | - | -7.05% | - | - |
| 03/10 | 1,830 | 1,830 | 1,780 | 1,780 | -3.26% | 1,100 | - | -5.22% | - | - |
| 03/09 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 100 | - | -2.02% | - | - |
| 03/07 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 100 | - | -1.54% | - | - |
| 03/04 | 1,890 | 1,890 | 1,870 | 1,870 | +1.08% | 300 | - | -0.58% | - | - |
| 03/03 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 100 | - | -1.7% | - | - |
| 03/02 | 1,880 | 1,880 | 1,870 | 1,870 | +1.63% | 300 | - | -0.8% | - | - |
| 03/01 | 1,860 | 1,860 | 1,840 | 1,840 | +0.55% | 500 | - | -2.54% | - | - |
| 02/25 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | - | -3.17% | - | - |
| 02/24 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 200 | - | -4.06% | - | - |
| 02/23 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 500 | - | -3.63% | - | - |
| 02/22 | 1,840 | 1,840 | 1,830 | 1,830 | -2.14% | 200 | - | -3.63% | - | - |
| 02/21 | 1,880 | 1,880 | 1,870 | 1,870 | -1.06% | 300 | - | -1.48% | - | - |
| 02/18 | 1,840 | 1,890 | 1,840 | 1,890 | +1.07% | 1,400 | - | -0.37% | - | - |
| 02/17 | 1,870 | 1,900 | 1,850 | 1,870 | -2.6% | 500 | - | -1.58% | - | - |
| 02/16 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 1,000 | - | +0.79% | - | - |
| 02/15 | 1,890 | 1,920 | 1,870 | 1,910 | +4.95% | 1,100 | - | +0.26% | - | - |
| 02/14 | 1,900 | 1,900 | 1,770 | 1,820 | -3.19% | 1,000 | - | -4.11% | - | - |
| 02/10 | 1,930 | 1,930 | 1,850 | 1,880 | -3.59% | 3,100 | - | -0.53% | - | - |
| 02/09 | 1,970 | 1,980 | 1,950 | 1,950 | -2.99% | 1,000 | - | +3.89% | - | - |
| 02/08 | 1,970 | 2,020 | 1,970 | 2,010 | +0.5% | 900 | - | +8.01% | - | - |
| 02/07 | 1,990 | 2,010 | 1,970 | 2,000 | +2.56% | 1,400 | - | +8.87% | - | - |
| 02/04 | 1,950 | 2,000 | 1,950 | 1,950 | +1.56% | 900 | - | +7.5% | - | - |
| 02/03 | 1,880 | 1,930 | 1,880 | 1,920 | +2.67% | 1,200 | - | +7.02% | - | - |
| 02/02 | 1,910 | 1,970 | 1,870 | 1,870 | -0.53% | 900 | - | +5.29% | - | - |
| 02/01 | 1,820 | 1,880 | 1,820 | 1,880 | +6.21% | 600 | - | +6.7% | - | - |
| 01/31 | 1,820 | 1,820 | 1,760 | 1,770 | -5.35% | 1,900 | - | +1.26% | - | - |
| 01/28 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 200 | - | +7.72% | - | - |
| 01/27 | 1,880 | 1,900 | 1,880 | 1,900 | +0.53% | 200 | - | +10.47% | - | - |
| 01/26 | 1,930 | 1,930 | 1,890 | 1,890 | -2.07% | 600 | - | +10.98% | - | - |
| 01/25 | 1,990 | 1,990 | 1,930 | 1,930 | -0.52% | 600 | - | +14.61% | - | - |
| 01/24 | 1,910 | 1,940 | 1,910 | 1,940 | +2.65% | 600 | - | +16.59% | - | - |
| 01/21 | 2,000 | 2,020 | 1,890 | 1,890 | -5.97% | 1,800 | - | +15.24% | - | - |
| 01/20 | 1,900 | 2,010 | 1,900 | 2,010 | +7.49% | 3,100 | - | +24.07% | - | - |
| 01/19 | 1,830 | 1,870 | 1,830 | 1,870 | +2.19% | 300 | - | +17.83% | - | - |
| 01/18 | 1,800 | 1,850 | 1,730 | 1,830 | +1.67% | 2,000 | - | +17.16% | - | - |
| 01/17 | 1,850 | 1,850 | 1,800 | 1,800 | -3.23% | 1,600 | - | +17.19% | - | - |
| 01/14 | 1,920 | 1,920 | 1,800 | 1,860 | -5.1% | 2,200 | - | +22.93% | - | - |
| 01/13 | 1,990 | 2,040 | 1,830 | 1,960 | -1.51% | 2,400 | - | +31.81% | - | - |
| 01/12 | 1,940 | 2,160 | 1,940 | 1,990 | +3.11% | 9,300 | - | +36.68% | - | - |
| 01/11 | 1,740 | 1,980 | 1,720 | 1,930 | +11.56% | 7,000 | - | +35.72% | - | - |
| 01/07 | 1,620 | 1,730 | 1,620 | 1,730 | +6.79% | 3,800 | - | +24.46% | - | - |
| 01/06 | 1,580 | 1,620 | 1,580 | 1,620 | +4.52% | 1,300 | - | +18.51% | - | - |
| 01/05 | 1,580 | 1,580 | 1,550 | 1,550 | -0.64% | 1,600 | - | +15.07% | - | - |
| 01/04 | 1,470 | 1,580 | 1,460 | 1,560 | +10.64% | 1,800 | - | +17.29% | - | - |
| 2010 |
| 12/30 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 500 | - | +7.39% | - | - |
| 12/29 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 300 | - | +9.06% | - | - |
| 12/28 | 1,430 | 1,480 | 1,430 | 1,450 | -2.03% | 600 | - | +12.4% | - | - |
| 12/27 | 1,420 | 1,480 | 1,420 | 1,480 | -2.63% | 400 | - | +15.9% | - | - |
| 12/24 | 1,490 | 1,520 | 1,450 | 1,520 | +0.66% | 1,700 | - | +20.35% | - | - |
| 12/22 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 300 | - | +20.99% | - | - |
| 12/21 | 1,450 | 1,520 | 1,450 | 1,490 | +2.76% | 1,600 | - | +20.94% | - | - |
| 12/20 | 1,450 | 1,470 | 1,450 | 1,450 | -2.03% | 700 | - | +19.15% | - | - |
| 12/17 | 1,410 | 1,480 | 1,410 | 1,480 | +4.96% | 600 | - | +23.13% | - | - |
| 12/16 | 1,460 | 1,460 | 1,400 | 1,410 | -2.08% | 800 | - | +18.99% | - | - |
| 12/15 | 1,380 | 1,460 | 1,380 | 1,440 | +7.46% | 2,600 | - | +23.29% | - | - |
| 12/14 | 1,370 | 1,370 | 1,310 | 1,340 | -2.9% | 800 | - | +16.52% | - | - |
| 12/13 | 1,270 | 1,380 | 1,270 | 1,380 | +15% | 1,400 | - | +21.48% | - | - |
| 12/10 | 1,290 | 1,290 | 1,200 | 1,200 | -3.23% | 1,200 | - | +7.14% | - | - |
| 12/09 | 1,220 | 1,240 | 1,220 | 1,240 | +4.2% | 700 | - | +11.61% | - | - |
| 12/08 | 1,240 | 1,240 | 1,180 | 1,190 | -1.65% | 1,000 | - | +7.99% | - | - |
| 12/07 | 1,240 | 1,240 | 1,210 | 1,210 | 0% | 400 | - | +10.6% | - | - |
| 12/06 | 1,200 | 1,210 | 1,190 | 1,210 | +1.68% | 1,200 | - | +11.52% | - | - |
| 12/03 | 1,160 | 1,190 | 1,160 | 1,190 | +4.39% | 500 | - | +10.59% | - | - |
| 12/02 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | - | +6.74% | - | - |
| 12/01 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | +7.24% | - | - |
| 11/30 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 200 | - | +7.85% | - | - |
| 11/26 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 1,800 | - | +7.21% | - | - |
| 11/25 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | - | +7.82% | - | - |
| 11/24 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | +8.24% | - | - |
| 11/22 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 200 | - | +8.76% | - | - |
| 11/19 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | - | +8.32% | - | - |
| 11/18 | 1,100 | 1,120 | 1,090 | 1,120 | -0.88% | 500 | - | +8.63% | - | - |
| 11/16 | 1,180 | 1,180 | 1,130 | 1,130 | -0.88% | 400 | - | +9.92% | - | - |
| 11/15 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 200 | - | +11.22% | - | - |
| 11/12 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 200 | - | +10.68% | - | - |
| 11/10 | 1,090 | 1,110 | 1,090 | 1,110 | +3.74% | 600 | - | +9.25% | - | - |
| 11/08 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 400 | - | +5.63% | - | - |
| 11/05 | 1,060 | 1,060 | 1,050 | 1,050 | +5% | 300 | - | +3.35% | - | - |
| 11/04 | 990 | 1,070 | 990 | 1,000 | +3.09% | 1,600 | - | -1.96% | - | - |
| 10/29 | 970 | 970 | 970 | 970 | -2.02% | 100 | - | -5.27% | - | - |
| 10/28 | 990 | 990 | 990 | 990 | 0% | 200 | - | -3.98% | - | - |
| 10/27 | 990 | 990 | 990 | 990 | +1.02% | 100 | - | -4.44% | - | - |
| 10/26 | 980 | 980 | 980 | 980 | -2% | 100 | - | -5.95% | - | - |
| 10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | - | -4.58% | - | - |
| 10/22 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | - | -5.12% | - | - |
| 10/21 | 990 | 990 | 980 | 980 | -1.01% | 1,400 | - | -7.55% | - | - |
