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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 2,330 | 2,330 | 2,300 | 2,310 | -3.75% | 1,000 | 35億8817万 | -16.18% | 4.49 | 0.29 |
| 03/30 | 2,400 | 2,400 | 2,340 | 2,400 | +2.56% | 1,100 | - | -13.92% | - | - |
| 03/29 | 2,320 | 2,340 | 2,260 | 2,340 | -2.5% | 800 | - | -16.93% | - | - |
| 03/28 | 2,420 | 2,430 | 2,300 | 2,400 | -0.83% | 2,000 | - | -15.88% | - | - |
| 03/25 | 2,450 | 2,450 | 2,420 | 2,420 | -2.42% | 1,700 | - | -16.2% | - | - |
| 03/24 | 2,630 | 2,660 | 2,480 | 2,480 | -8.15% | 900 | - | -15.18% | - | - |
| 03/23 | 2,680 | 2,700 | 2,620 | 2,700 | +1.5% | 800 | - | -8.78% | - | - |
| 03/22 | 2,540 | 2,660 | 2,490 | 2,660 | +15.65% | 1,600 | - | -11.01% | - | - |
| 03/18 | 2,180 | 2,350 | 2,180 | 2,300 | +9.52% | 1,700 | - | -23.94% | - | - |
| 03/17 | 2,000 | 2,100 | 2,000 | 2,100 | +4.48% | 400 | - | -31.6% | - | - |
| 03/16 | 1,930 | 2,160 | 1,930 | 2,010 | +0.5% | 3,000 | - | -35.56% | - | - |
| 03/15 | 2,440 | 2,440 | 1,750 | 2,000 | -18.03% | 2,900 | - | -36.97% | - | - |
| 03/14 | 2,520 | 2,610 | 2,440 | 2,440 | -20.78% | 2,800 | - | -24.39% | - | - |
| 03/11 | 3,000 | 3,080 | 3,000 | 3,080 | -1.91% | 1,500 | - | -5.64% | - | - |
| 03/10 | 3,200 | 3,200 | 3,100 | 3,140 | -3.38% | 1,700 | - | -4.12% | - | - |
| 03/09 | 3,310 | 3,330 | 3,250 | 3,250 | 0% | 800 | - | -0.91% | - | - |
| 03/08 | 3,270 | 3,270 | 3,210 | 3,250 | -0.61% | 400 | - | -0.79% | - | - |
| 03/07 | 3,320 | 3,320 | 3,270 | 3,270 | -0.91% | 400 | - | +0.06% | - | - |
| 03/04 | 3,290 | 3,340 | 3,250 | 3,300 | +2.48% | 1,800 | - | +1.16% | - | - |
| 03/03 | 3,260 | 3,280 | 3,220 | 3,220 | +0.94% | 1,000 | - | -1.08% | - | - |
| 03/02 | 3,390 | 3,390 | 3,170 | 3,190 | -5.9% | 4,000 | - | -1.94% | - | - |
| 03/01 | 3,290 | 3,400 | 3,290 | 3,390 | +5.94% | 3,000 | - | +4.21% | - | - |
| 02/28 | 3,050 | 3,220 | 3,050 | 3,200 | +5.26% | 4,300 | - | -1.3% | - | - |
| 02/25 | 3,010 | 3,040 | 3,010 | 3,040 | +1% | 2,600 | - | -6.2% | - | - |
| 02/24 | 3,040 | 3,040 | 3,010 | 3,010 | -2.9% | 1,900 | - | -7.38% | - | - |
| 02/23 | 3,100 | 3,100 | 3,080 | 3,100 | -0.96% | 600 | - | -4.88% | - | - |
| 02/22 | 3,160 | 3,160 | 3,090 | 3,130 | -3.69% | 1,800 | - | -4.11% | - | - |
| 02/21 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 1,100 | - | -0.61% | - | - |
| 02/18 | 3,290 | 3,310 | 3,130 | 3,260 | -1.81% | 2,900 | - | -0.28% | - | - |
| 02/17 | 3,350 | 3,370 | 3,320 | 3,320 | -1.78% | 3,000 | - | +1.37% | - | - |
| 02/16 | 3,430 | 3,430 | 3,360 | 3,380 | -1.46% | 2,300 | - | +3.24% | - | - |
| 02/15 | 3,560 | 3,560 | 3,430 | 3,430 | -3.11% | 3,600 | - | +4.99% | - | - |
| 02/14 | 3,500 | 3,550 | 3,460 | 3,540 | +2.91% | 4,100 | - | +9.02% | - | - |
| 02/10 | 3,300 | 3,440 | 3,290 | 3,440 | +2.99% | 2,900 | - | +6.8% | - | - |
| 02/09 | 3,300 | 3,430 | 3,300 | 3,340 | -0.6% | 1,800 | - | +4.34% | - | - |
| 02/08 | 3,350 | 3,360 | 3,300 | 3,360 | +0.3% | 1,000 | - | +5.59% | - | - |
| 02/07 | 3,370 | 3,430 | 3,250 | 3,350 | 0% | 2,500 | - | +6.18% | - | - |
| 02/04 | 3,440 | 3,450 | 3,260 | 3,350 | -0.59% | 1,700 | - | +6.93% | - | - |
| 02/03 | 3,290 | 3,410 | 3,270 | 3,370 | +3.06% | 5,400 | - | +8.43% | - | - |
| 02/02 | 3,200 | 3,290 | 3,200 | 3,270 | +3.81% | 1,500 | - | +6.13% | - | - |
| 02/01 | 3,060 | 3,150 | 3,060 | 3,150 | +3.96% | 500 | - | +2.87% | - | - |
| 01/31 | 3,010 | 3,050 | 3,010 | 3,030 | -3.19% | 1,200 | - | -0.59% | - | - |
| 01/28 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 300 | - | +2.86% | - | - |
| 01/27 | 3,200 | 3,200 | 3,130 | 3,130 | -0.95% | 400 | - | +3.23% | - | - |
| 01/26 | 3,190 | 3,190 | 3,150 | 3,160 | -1.25% | 800 | - | +4.91% | - | - |
| 01/25 | 3,150 | 3,200 | 3,150 | 3,200 | +3.23% | 1,000 | - | +7.02% | - | - |
| 01/24 | 3,130 | 3,140 | 3,100 | 3,100 | -2.82% | 1,200 | - | +4.77% | - | - |
| 01/21 | 3,260 | 3,260 | 3,150 | 3,190 | -2.45% | 1,600 | - | +8.73% | - | - |
| 01/20 | 3,260 | 3,330 | 3,260 | 3,270 | +1.55% | 800 | - | +12.64% | - | - |
| 01/19 | 3,240 | 3,250 | 3,220 | 3,220 | -0.62% | 1,300 | - | +12.2% | - | - |
| 01/18 | 3,230 | 3,240 | 3,170 | 3,240 | -0.92% | 1,900 | - | +13.92% | - | - |
| 01/17 | 3,310 | 3,360 | 3,270 | 3,270 | +1.24% | 1,700 | - | +16.16% | - | - |
| 01/14 | 3,400 | 3,400 | 3,230 | 3,230 | -5% | 1,800 | - | +16.23% | - | - |
| 01/13 | 3,400 | 3,440 | 3,400 | 3,400 | +3.03% | 1,900 | - | +24.09% | - | - |
| 01/12 | 3,350 | 3,570 | 3,260 | 3,300 | +2.8% | 6,900 | - | +22.68% | - | - |
| 01/11 | 2,920 | 3,230 | 2,920 | 3,210 | +9.93% | 7,500 | - | +21.32% | - | - |
| 01/07 | 2,930 | 2,940 | 2,900 | 2,920 | +0.69% | 1,400 | - | +12.44% | - | - |
| 01/06 | 2,930 | 2,950 | 2,870 | 2,900 | -1.02% | 2,200 | - | +13.24% | - | - |
| 01/05 | 2,840 | 2,930 | 2,840 | 2,930 | +2.45% | 3,000 | - | +15.99% | - | - |
| 01/04 | 2,670 | 2,860 | 2,670 | 2,860 | +5.93% | 2,500 | - | +14.86% | - | - |
| 2010 |
| 12/30 | 2,680 | 2,700 | 2,670 | 2,700 | -3.23% | 300 | - | +9.93% | - | - |
| 12/29 | 2,660 | 2,790 | 2,650 | 2,790 | +1.82% | 2,500 | - | +14.91% | - | - |
| 12/28 | 2,620 | 2,740 | 2,620 | 2,740 | +2.24% | 1,200 | - | +14.26% | - | - |
| 12/27 | 2,790 | 2,790 | 2,650 | 2,680 | -4.29% | 2,700 | - | +13.08% | - | - |
| 12/24 | 2,810 | 2,810 | 2,720 | 2,800 | 0% | 1,600 | - | +19.45% | - | - |
| 12/22 | 2,900 | 2,940 | 2,800 | 2,800 | -3.45% | 3,000 | - | +20.95% | - | - |
| 12/21 | 2,810 | 2,900 | 2,790 | 2,900 | +1.75% | 4,000 | - | +26.86% | - | - |
| 12/20 | 2,700 | 2,880 | 2,700 | 2,850 | +7.55% | 3,100 | - | +26.55% | - | - |
| 12/17 | 2,600 | 2,680 | 2,590 | 2,650 | +2.32% | 3,000 | - | +19.48% | - | - |
| 12/16 | 2,430 | 2,590 | 2,430 | 2,590 | +6.15% | 5,600 | - | +18.16% | - | - |
| 12/15 | 2,460 | 2,480 | 2,380 | 2,440 | -0.81% | 4,300 | - | +12.55% | - | - |
| 12/14 | 2,400 | 2,470 | 2,330 | 2,460 | +1.65% | 2,200 | - | +14.37% | - | - |
| 12/13 | 2,580 | 2,580 | 2,350 | 2,420 | -1.22% | 6,700 | - | +13.4% | - | - |
| 12/10 | 2,560 | 2,630 | 2,380 | 2,450 | -5.04% | 5,000 | - | +15.57% | - | - |
| 12/09 | 2,490 | 2,600 | 2,330 | 2,580 | +3.2% | 3,900 | - | +22.62% | - | - |
| 12/08 | 2,460 | 2,500 | 2,450 | 2,500 | +5.04% | 2,900 | - | +19.96% | - | - |
| 12/07 | 2,260 | 2,420 | 2,260 | 2,380 | +6.25% | 5,600 | - | +15.03% | - | - |
| 12/06 | 2,240 | 2,240 | 2,210 | 2,240 | +3.23% | 2,700 | - | +8.79% | - | - |
| 12/03 | 2,190 | 2,240 | 2,170 | 2,170 | -0.46% | 2,200 | - | +5.54% | - | - |
| 12/02 | 2,070 | 2,180 | 2,070 | 2,180 | +9% | 5,200 | - | +6.03% | - | - |
| 12/01 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 200 | - | -2.53% | - | - |
| 11/29 | 2,010 | 2,020 | 2,010 | 2,020 | 0% | 600 | - | -1.75% | - | - |
| 11/26 | 2,020 | 2,030 | 2,020 | 2,020 | 0% | 1,200 | - | -1.94% | - | - |
| 11/25 | 1,990 | 2,020 | 1,990 | 2,020 | +0.5% | 300 | - | -2.08% | - | - |
| 11/24 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | - | -2.71% | - | - |
| 11/22 | 2,010 | 2,010 | 2,010 | 2,010 | -1.47% | 200 | - | -2.9% | - | - |
| 11/19 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 200 | - | -1.73% | - | - |
| 11/18 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 100 | - | -2.5% | - | - |
| 11/16 | 2,000 | 2,030 | 2,000 | 2,030 | -2.4% | 600 | - | -2.78% | - | - |
| 11/15 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 1,100 | - | -0.57% | - | - |
| 11/12 | 2,040 | 2,080 | 2,010 | 2,080 | +1.46% | 400 | - | -0.67% | - | - |
| 11/11 | 2,020 | 2,050 | 2,020 | 2,050 | +2.5% | 1,400 | - | -2.19% | - | - |
| 11/10 | 1,990 | 2,000 | 1,980 | 2,000 | 0% | 500 | - | -4.76% | - | - |
| 11/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | - | -5.03% | - | - |
| 11/01 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | -5.35% | - | - |
| 10/29 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 100 | - | -5.66% | - | - |
| 10/28 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 400 | - | -3.57% | - | - |
| 10/26 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 900 | - | -3.24% | - | - |
| 10/25 | 2,080 | 2,080 | 2,060 | 2,060 | -0.96% | 300 | - | -3.33% | - | - |
| 10/21 | 2,080 | 2,080 | 2,080 | 2,080 | -1.42% | 300 | - | -2.48% | - | - |
