株価チャート
2010/08/30～2011/03/31
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 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 400 | 24億8400万 | -8.15% | - | 0.19 |
| 03/30 | 1,580 | 1,600 | 1,550 | 1,600 | +1.27% | 1,000 | - | -8.94% | - | - |
| 03/28 | 1,570 | 1,580 | 1,570 | 1,580 | +3.95% | 200 | - | -10.89% | - | - |
| 03/25 | 1,520 | 1,520 | 1,500 | 1,520 | +0.66% | 500 | - | -15.08% | - | - |
| 03/24 | 1,520 | 1,540 | 1,510 | 1,510 | 0% | 1,200 | - | -16.48% | - | - |
| 03/23 | 1,500 | 1,510 | 1,500 | 1,510 | -2.58% | 600 | - | -17.49% | - | - |
| 03/22 | 1,480 | 1,550 | 1,480 | 1,550 | +8.39% | 1,300 | - | -16.22% | - | - |
| 03/18 | 1,390 | 1,430 | 1,330 | 1,430 | +5.93% | 1,000 | - | -23.53% | - | - |
| 03/17 | 1,450 | 1,450 | 1,150 | 1,350 | -12.9% | 20,800 | - | -28.65% | - | - |
| 03/16 | 1,660 | 1,660 | 1,470 | 1,550 | -6.63% | 5,800 | - | -19.23% | - | - |
| 03/15 | 1,710 | 1,800 | 1,660 | 1,660 | -2.92% | 5,900 | - | -14.3% | - | - |
| 03/14 | 1,790 | 1,790 | 1,710 | 1,710 | -11.86% | 1,300 | - | -12.44% | - | - |
| 03/09 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 400 | - | -1.12% | - | - |
| 03/08 | 1,920 | 1,940 | 1,920 | 1,940 | +1.04% | 900 | - | -1.02% | - | - |
| 03/07 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 300 | - | -1.99% | - | - |
| 03/04 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 300 | - | -2.45% | - | - |
| 03/02 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | - | -2.45% | - | - |
| 03/01 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 200 | - | -3.06% | - | - |
| 02/28 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | - | -2.8% | - | - |
| 02/25 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 1,500 | - | -3.36% | - | - |
| 02/24 | 1,920 | 1,920 | 1,910 | 1,910 | -1.55% | 800 | - | -3.05% | - | - |
| 02/23 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 100 | - | -1.72% | - | - |
| 02/22 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 700 | - | -2.33% | - | - |
| 02/21 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 100 | - | -1.56% | - | - |
| 02/18 | 1,930 | 1,950 | 1,920 | 1,920 | -3.03% | 2,300 | - | -3.23% | - | - |
| 02/17 | 1,950 | 1,980 | 1,920 | 1,980 | -1% | 700 | - | -0.3% | - | - |
| 02/16 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 800 | - | +0.86% | - | - |
| 02/10 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | +0.51% | - | - |
| 02/09 | 1,990 | 1,990 | 1,990 | 1,990 | -2.45% | 400 | - | +0.56% | - | - |
| 02/08 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 100 | - | +3.03% | - | - |
| 02/07 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 100 | - | +2.63% | - | - |
| 02/04 | 1,960 | 2,050 | 1,960 | 2,050 | +4.59% | 700 | - | +3.64% | - | - |
| 02/03 | 1,960 | 1,960 | 1,960 | 1,960 | -3.92% | 100 | - | -0.91% | - | - |
| 02/01 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 100 | - | +2.93% | - | - |
| 01/31 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 300 | - | +0.81% | - | - |
| 01/28 | 1,980 | 2,050 | 1,980 | 2,050 | +6.22% | 1,400 | - | +2.96% | - | - |
| 01/27 | 1,930 | 1,930 | 1,930 | 1,930 | +1.05% | 100 | - | -3.4% | - | - |
| 01/26 | 1,920 | 1,920 | 1,910 | 1,910 | +0.53% | 1,800 | - | -4.98% | - | - |
| 01/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 3,300 | - | -6.31% | - | - |
| 01/24 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 800 | - | -7.09% | - | - |
| 01/21 | 1,930 | 1,930 | 1,910 | 1,910 | -2.05% | 300 | - | -7.33% | - | - |
| 01/20 | 1,950 | 1,950 | 1,940 | 1,950 | -3.94% | 2,200 | - | -6.11% | - | - |
| 01/18 | 2,030 | 2,030 | 2,030 | 2,030 | +4.64% | 100 | - | -2.87% | - | - |
| 01/17 | 1,960 | 1,960 | 1,940 | 1,940 | -3% | 3,500 | - | -7.66% | - | - |
| 01/14 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 400 | - | -4.99% | - | - |
| 01/13 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 2,600 | - | -5.03% | - | - |
| 01/12 | 2,030 | 2,040 | 2,010 | 2,010 | -1.47% | 2,000 | - | -4.38% | - | - |
| 01/11 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 300 | - | -2.72% | - | - |
| 01/07 | 2,000 | 2,050 | 2,000 | 2,040 | +4.62% | 3,100 | - | -2.49% | - | - |
| 01/06 | 1,940 | 1,950 | 1,930 | 1,950 | +1.56% | 1,900 | - | -6.43% | - | - |
| 01/05 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 300 | - | -7.65% | - | - |
| 2010 |
| 12/30 | 1,950 | 1,950 | 1,920 | 1,920 | -2.04% | 1,500 | - | -7.51% | - | - |
| 12/27 | 2,010 | 2,010 | 1,950 | 1,960 | -2.49% | 2,800 | - | -5.5% | - | - |
| 12/24 | 2,010 | 2,010 | 2,000 | 2,010 | 0% | 2,400 | - | -2.85% | - | - |
| 12/22 | 2,030 | 2,030 | 2,010 | 2,010 | -0.99% | 1,400 | - | -2.57% | - | - |
| 12/21 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 300 | - | -1.36% | - | - |
| 12/20 | 2,010 | 2,040 | 2,010 | 2,040 | -0.49% | 300 | - | -0.83% | - | - |
| 12/17 | 2,080 | 2,080 | 2,050 | 2,050 | -1.91% | 700 | - | -0.29% | - | - |
| 12/16 | 2,180 | 2,180 | 2,080 | 2,090 | -4.13% | 2,300 | - | +1.75% | - | - |
| 12/15 | 2,180 | 2,180 | 2,180 | 2,180 | -1.8% | 1,000 | - | +6.13% | - | - |
| 12/14 | 2,230 | 2,230 | 2,160 | 2,220 | -0.45% | 700 | - | +8.24% | - | - |
| 12/13 | 2,370 | 2,370 | 2,230 | 2,230 | -5.91% | 2,000 | - | +8.99% | - | - |
| 12/10 | 2,320 | 2,370 | 2,320 | 2,370 | +1.72% | 1,500 | - | +16.18% | - | - |
| 12/09 | 2,330 | 2,330 | 2,330 | 2,330 | +1.3% | 800 | - | +14.83% | - | - |
| 12/08 | 2,140 | 2,300 | 2,140 | 2,300 | 0% | 1,000 | - | +13.75% | - | - |
| 12/07 | 2,290 | 2,300 | 2,290 | 2,300 | +0.44% | 300 | - | +14.43% | - | - |
| 12/06 | 2,280 | 2,290 | 2,280 | 2,290 | 0% | 300 | - | +14.61% | - | - |
| 12/03 | 2,040 | 2,290 | 2,040 | 2,290 | +12.25% | 1,200 | - | +15.31% | - | - |
| 12/02 | 2,010 | 2,040 | 2,010 | 2,040 | 0% | 300 | - | +3.34% | - | - |
| 12/01 | 1,900 | 2,040 | 1,900 | 2,040 | +7.94% | 1,100 | - | +3.55% | - | - |
| 11/30 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | - | -3.82% | - | - |
| 11/26 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 200 | - | -3.77% | - | - |
| 11/25 | 1,890 | 1,900 | 1,890 | 1,900 | +3.26% | 200 | - | -3.21% | - | - |
| 11/24 | 1,840 | 1,850 | 1,800 | 1,840 | 0% | 1,100 | - | -6.17% | - | - |
| 11/22 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | - | -6.12% | - | - |
| 11/19 | 1,840 | 1,840 | 1,840 | 1,840 | -1.08% | 100 | - | -6.07% | - | - |
| 11/18 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 1,100 | - | -5.01% | - | - |
| 11/17 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 100 | - | -5.47% | - | - |
| 11/16 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 100 | - | -5.01% | - | - |
| 11/15 | 1,990 | 1,990 | 1,880 | 1,880 | -6.47% | 400 | - | -3.98% | - | - |
| 11/09 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | - | +2.5% | - | - |
| 11/02 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | - | +2.6% | - | - |
| 11/01 | 2,020 | 2,020 | 2,010 | 2,010 | -3.37% | 600 | - | +2.66% | - | - |
| 10/28 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 400 | - | +6.01% | - | - |
| 10/19 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | - | +6.98% | - | - |
| 10/18 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 200 | - | +6.98% | - | - |
| 10/14 | 2,090 | 2,090 | 2,080 | 2,080 | -0.95% | 300 | - | +5.96% | - | - |
| 10/01 | 2,100 | 2,100 | 2,100 | 2,100 | -1.87% | 200 | - | +6.92% | - | - |
| 09/29 | 2,140 | 2,140 | 2,140 | 2,140 | +6.47% | 200 | - | +8.85% | - | - |
| 09/27 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | +2.24% | - | - |
| 09/24 | 2,010 | 2,010 | 2,010 | 2,010 | +1.01% | 100 | - | +1.98% | - | - |
| 09/22 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 300 | - | +0.71% | - | - |
| 09/21 | 1,950 | 1,980 | 1,950 | 1,980 | +1.54% | 300 | - | -0.15% | - | - |
| 09/14 | 1,930 | 1,970 | 1,930 | 1,950 | +2.63% | 800 | - | -2.01% | - | - |
| 09/07 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 200 | - | -4.95% | - | - |
| 09/03 | 1,870 | 1,900 | 1,870 | 1,870 | 0% | 600 | - | -6.97% | - | - |
| 09/02 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 200 | - | -7.47% | - | - |
| 09/01 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 400 | - | -8.96% | - | - |
| 08/31 | 1,800 | 1,810 | 1,780 | 1,810 | 0% | 600 | - | -11.53% | - | - |
| 08/30 | 1,800 | 1,810 | 1,770 | 1,810 | 0% | 1,300 | - | -12.22% | - | - |
