株価チャート
2010/11/01～2011/03/30
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 |
| 03/30 | 8,110 | 8,440 | 8,100 | 8,360 | +4.11% | 1,704,100 | - | +3.63% | - | - |
| 03/29 | 7,600 | 8,070 | 7,600 | 8,030 | +5.1% | 1,593,400 | - | -0.8% | - | - |
| 03/28 | 7,640 | 7,650 | 7,510 | 7,640 | +0.26% | 873,800 | - | -6.23% | - | - |
| 03/25 | 7,630 | 7,660 | 7,560 | 7,620 | +0.53% | 662,600 | - | -7.23% | - | - |
| 03/24 | 7,750 | 7,770 | 7,520 | 7,580 | -2.19% | 867,300 | - | -8.47% | - | - |
| 03/23 | 7,850 | 7,860 | 7,670 | 7,750 | -1.4% | 915,400 | - | -7.21% | - | - |
| 03/22 | 7,940 | 7,960 | 7,770 | 7,860 | +2.88% | 931,000 | - | -6.5% | - | - |
| 03/18 | 7,530 | 7,710 | 7,520 | 7,640 | +3.1% | 1,176,600 | - | -9.58% | - | - |
| 03/17 | 7,040 | 7,500 | 6,960 | 7,410 | +2.35% | 1,442,800 | - | -12.74% | - | - |
| 03/16 | 7,350 | 7,600 | 7,090 | 7,240 | +7.26% | 1,613,800 | - | -15.26% | - | - |
| 03/15 | 7,350 | 7,380 | 6,260 | 6,750 | -8.54% | 1,698,000 | - | -21.58% | - | - |
| 03/14 | 7,290 | 7,680 | 7,240 | 7,380 | -8.21% | 1,480,200 | - | -15.08% | - | - |
| 03/11 | 8,070 | 8,160 | 8,030 | 8,040 | -1.83% | 1,074,300 | - | -8.08% | - | - |
| 03/10 | 8,150 | 8,250 | 8,070 | 8,190 | +0.37% | 1,184,200 | - | -6.51% | - | - |
| 03/09 | 8,270 | 8,270 | 8,090 | 8,160 | -0.61% | 1,098,400 | - | -7.03% | - | - |
| 03/08 | 8,300 | 8,320 | 8,170 | 8,210 | -1.32% | 1,014,900 | - | -6.58% | - | - |
| 03/07 | 8,410 | 8,410 | 8,280 | 8,320 | -1.19% | 736,200 | - | -5.45% | - | - |
| 03/04 | 8,550 | 8,560 | 8,340 | 8,420 | 0% | 1,146,300 | - | -4.47% | - | - |
| 03/03 | 8,470 | 8,510 | 8,340 | 8,420 | -0.47% | 1,043,400 | - | -4.62% | - | - |
| 03/02 | 8,670 | 8,690 | 8,410 | 8,460 | -4.84% | 2,184,600 | - | -4.29% | - | - |
| 03/01 | 8,890 | 8,930 | 8,830 | 8,890 | +0.45% | 575,900 | - | +0.47% | - | - |
| 02/28 | 8,870 | 8,910 | 8,710 | 8,850 | 0% | 571,900 | - | +0.15% | - | - |
| 02/25 | 8,700 | 8,880 | 8,670 | 8,850 | +1.96% | 1,009,200 | - | +0.26% | - | - |
| 02/24 | 8,820 | 8,930 | 8,620 | 8,680 | -2.8% | 1,165,800 | - | -1.59% | - | - |
| 02/23 | 8,910 | 9,050 | 8,910 | 8,930 | -1.43% | 727,800 | - | +1.21% | - | - |
| 02/22 | 9,250 | 9,260 | 9,030 | 9,060 | -3.21% | 739,200 | - | +2.79% | - | - |
| 02/21 | 9,250 | 9,390 | 9,240 | 9,360 | +0.97% | 691,500 | - | +6.33% | - | - |
| 02/18 | 9,240 | 9,350 | 9,170 | 9,270 | -0.43% | 677,000 | - | +5.59% | - | - |
| 02/17 | 9,500 | 9,590 | 9,270 | 9,310 | -0.53% | 1,375,100 | - | +6.19% | - | - |
| 02/16 | 9,120 | 9,370 | 9,100 | 9,360 | +2.86% | 1,433,600 | - | +6.96% | - | - |
| 02/15 | 9,000 | 9,110 | 8,940 | 9,100 | +1.9% | 1,125,500 | - | +4.21% | - | - |
| 02/14 | 8,830 | 8,950 | 8,810 | 8,930 | +2.64% | 836,400 | - | +2.35% | - | - |
| 02/10 | 8,630 | 8,770 | 8,630 | 8,700 | -0.23% | 545,200 | - | -0.3% | - | - |
| 02/09 | 8,920 | 8,950 | 8,680 | 8,720 | -1.02% | 648,800 | - | -0.11% | - | - |
| 02/08 | 8,910 | 9,000 | 8,800 | 8,810 | -0.45% | 1,079,500 | - | +1.01% | - | - |
| 02/07 | 8,850 | 8,920 | 8,780 | 8,850 | +0.68% | 934,200 | - | +1.67% | - | - |
| 02/04 | 8,480 | 8,880 | 8,230 | 8,790 | +5.27% | 2,839,900 | - | +1.16% | - | - |
| 02/03 | 8,530 | 8,600 | 8,320 | 8,350 | -3.13% | 990,800 | - | -3.76% | - | - |
| 02/02 | 8,470 | 8,690 | 8,460 | 8,620 | +2.13% | 775,100 | - | -0.73% | - | - |
| 02/01 | 8,490 | 8,510 | 8,420 | 8,440 | -0.82% | 401,500 | - | -2.73% | - | - |
| 01/31 | 8,570 | 8,590 | 8,480 | 8,510 | -1.85% | 499,600 | - | -1.98% | - | - |
| 01/28 | 8,720 | 8,780 | 8,620 | 8,670 | -1.14% | 502,400 | - | -0.14% | - | - |
| 01/27 | 8,770 | 8,800 | 8,690 | 8,770 | +0.92% | 489,200 | - | +1.14% | - | - |
| 01/26 | 8,660 | 8,750 | 8,620 | 8,690 | +0.12% | 394,000 | - | +0.35% | - | - |
| 01/25 | 8,630 | 8,700 | 8,600 | 8,680 | +0.58% | 426,600 | - | +0.42% | - | - |
| 01/24 | 8,600 | 8,670 | 8,530 | 8,630 | +0.47% | 396,300 | - | +0.05% | - | - |
| 01/21 | 8,720 | 8,750 | 8,560 | 8,590 | -0.92% | 576,400 | - | -0.3% | - | - |
| 01/20 | 8,720 | 8,720 | 8,620 | 8,670 | -1.03% | 481,500 | - | +0.74% | - | - |
| 01/19 | 8,770 | 8,840 | 8,710 | 8,760 | +0.46% | 450,300 | - | +2% | - | - |
| 01/18 | 8,720 | 8,780 | 8,660 | 8,720 | -0.57% | 605,500 | - | +1.77% | - | - |
| 01/17 | 8,860 | 8,880 | 8,740 | 8,770 | +0.11% | 383,000 | - | +2.56% | - | - |
| 01/14 | 8,890 | 8,960 | 8,750 | 8,760 | -2.34% | 798,400 | - | +2.74% | - | - |
| 01/13 | 9,000 | 9,020 | 8,900 | 8,970 | +0.56% | 361,100 | - | +5.47% | - | - |
| 01/12 | 8,960 | 8,990 | 8,900 | 8,920 | +0.45% | 487,100 | - | +5.29% | - | - |
| 01/11 | 8,820 | 8,890 | 8,780 | 8,880 | -0.56% | 616,500 | - | +5.2% | - | - |
| 01/07 | 8,970 | 8,980 | 8,880 | 8,930 | -0.33% | 496,900 | - | +6.21% | - | - |
| 01/06 | 8,950 | 9,040 | 8,920 | 8,960 | +1.93% | 914,800 | - | +7.02% | - | - |
| 01/05 | 8,570 | 8,820 | 8,560 | 8,790 | +3.05% | 1,260,200 | - | +5.36% | - | - |
| 01/04 | 8,550 | 8,550 | 8,470 | 8,530 | +1.91% | 702,300 | - | +2.56% | - | - |
| 2010 |
| 12/30 | 8,430 | 8,460 | 8,360 | 8,370 | -0.95% | 643,900 | - | +0.84% | - | - |
| 12/29 | 8,460 | 8,460 | 8,350 | 8,450 | -0.24% | 356,700 | - | +1.95% | - | - |
| 12/28 | 8,500 | 8,530 | 8,460 | 8,470 | -0.59% | 241,100 | - | +2.32% | - | - |
| 12/27 | 8,520 | 8,590 | 8,470 | 8,520 | +0.59% | 506,500 | - | +3.1% | - | - |
| 12/24 | 8,480 | 8,540 | 8,450 | 8,470 | -1.05% | 542,600 | - | +2.59% | - | - |
| 12/22 | 8,550 | 8,690 | 8,530 | 8,560 | +0.35% | 991,500 | - | +3.83% | - | - |
| 12/21 | 8,400 | 8,560 | 8,390 | 8,530 | +1.67% | 637,100 | - | +3.65% | - | - |
| 12/20 | 8,450 | 8,580 | 8,390 | 8,390 | -1.18% | 915,900 | - | +2.07% | - | - |
| 12/17 | 8,360 | 8,600 | 8,340 | 8,490 | +2.54% | 2,000,500 | - | +3.41% | - | - |
| 12/16 | 8,200 | 8,300 | 8,190 | 8,280 | +0.49% | 617,100 | - | +0.95% | - | - |
| 12/15 | 8,380 | 8,380 | 8,210 | 8,240 | -1.55% | 1,091,000 | - | +0.56% | - | - |
| 12/14 | 8,340 | 8,420 | 8,290 | 8,370 | +0.36% | 1,004,200 | - | +2.34% | - | - |
| 12/13 | 8,220 | 8,340 | 8,180 | 8,340 | +1.46% | 613,100 | - | +2.12% | - | - |
| 12/10 | 8,320 | 8,320 | 8,200 | 8,220 | -0.72% | 878,100 | - | +0.9% | - | - |
| 12/09 | 8,320 | 8,360 | 8,230 | 8,280 | 0% | 619,100 | - | +1.91% | - | - |
| 12/08 | 8,200 | 8,300 | 8,170 | 8,280 | +1.47% | 687,900 | - | +2.25% | - | - |
| 12/07 | 8,240 | 8,240 | 8,160 | 8,160 | -0.85% | 439,800 | - | +1.15% | - | - |
| 12/06 | 8,140 | 8,260 | 8,100 | 8,230 | +1.11% | 644,500 | - | +2.12% | - | - |
| 12/03 | 8,200 | 8,200 | 8,100 | 8,140 | 0% | 680,100 | - | +0.9% | - | - |
| 12/02 | 8,230 | 8,230 | 8,120 | 8,140 | +1.12% | 515,700 | - | +0.77% | - | - |
| 12/01 | 8,020 | 8,070 | 8,010 | 8,050 | 0% | 795,800 | - | -0.42% | - | - |
| 11/30 | 8,230 | 8,270 | 8,050 | 8,050 | -2.07% | 1,021,000 | - | -0.49% | - | - |
| 11/29 | 8,100 | 8,280 | 8,090 | 8,220 | +0.86% | 713,000 | - | +1.46% | - | - |
| 11/26 | 8,140 | 8,180 | 8,120 | 8,150 | +0.62% | 589,500 | - | +0.59% | - | - |
| 11/25 | 8,220 | 8,230 | 8,100 | 8,100 | +0.37% | 633,000 | - | -0.1% | - | - |
| 11/24 | 8,000 | 8,160 | 8,000 | 8,070 | -1.59% | 751,800 | - | -0.65% | - | - |
| 11/22 | 8,250 | 8,250 | 8,180 | 8,200 | +0.99% | 488,600 | - | +0.72% | - | - |
| 11/19 | 8,450 | 8,450 | 8,120 | 8,120 | -2.4% | 1,159,100 | - | -0.33% | - | - |
| 11/18 | 8,120 | 8,320 | 8,080 | 8,320 | +1.96% | 701,100 | - | +2.02% | - | - |
| 11/17 | 8,080 | 8,170 | 8,060 | 8,160 | -0.85% | 621,800 | - | +0.17% | - | - |
| 11/16 | 8,370 | 8,420 | 8,200 | 8,230 | -0.6% | 628,000 | - | +0.98% | - | - |
| 11/15 | 8,160 | 8,280 | 8,140 | 8,280 | +1.85% | 585,400 | - | +1.52% | - | - |
| 11/12 | 8,270 | 8,340 | 8,130 | 8,130 | -1.93% | 550,100 | - | -0.4% | - | - |
| 11/11 | 8,170 | 8,330 | 8,170 | 8,290 | +2.73% | 848,000 | - | +1.39% | - | - |
| 11/10 | 7,990 | 8,130 | 7,970 | 8,070 | +2.41% | 757,700 | - | -1.3% | - | - |
| 11/09 | 8,000 | 8,070 | 7,870 | 7,880 | -2.23% | 678,000 | - | -3.75% | - | - |
| 11/08 | 7,890 | 8,060 | 7,880 | 8,060 | +2.68% | 665,600 | - | -1.77% | - | - |
| 11/05 | 7,740 | 7,900 | 7,740 | 7,850 | +2.48% | 879,000 | - | -4.44% | - | - |
| 11/04 | 7,680 | 7,770 | 7,620 | 7,660 | +0.79% | 834,600 | - | -7.12% | - | - |
| 11/02 | 7,500 | 7,650 | 7,480 | 7,600 | +1.06% | 818,800 | - | -8.27% | - | - |
| 11/01 | 7,850 | 7,910 | 7,480 | 7,520 | -5.41% | 1,335,400 | - | -9.68% | - | - |
