株価チャート
2010/08/05～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 1,040 | 1,100 | 1,040 | 1,040 | +2.06% | 3,500 | 130億6344万 | +2.97% | 11.85 | 0.65 |
| 03/30 | 1,019 | 1,019 | 1,019 | 1,019 | +3.98% | 100 | - | +0.99% | - | - |
| 03/23 | 985 | 985 | 980 | 980 | -3.45% | 300 | - | -2.87% | - | - |
| 03/22 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | - | +0.69% | - | - |
| 03/14 | 1,015 | 1,015 | 1,015 | 1,015 | +3.05% | 700 | - | +1% | - | - |
| 03/11 | 1,010 | 1,010 | 985 | 985 | -1.5% | 500 | - | -1.79% | - | - |
| 03/10 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 500 | - | -0.3% | - | - |
| 03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -0.3% | - | - |
| 03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -0.3% | - | - |
| 03/04 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | - | -0.3% | - | - |
| 03/01 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | +0.8% | - | - |
| 02/28 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 3,200 | - | +0.9% | - | - |
| 02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | 0% | - | - |
| 02/22 | 1,000 | 1,000 | 1,000 | 1,000 | -1.09% | 100 | - | 0% | - | - |
| 02/21 | 1,011 | 1,011 | 1,011 | 1,011 | -5.43% | 200 | - | +1.3% | - | - |
| 02/16 | 1,069 | 1,069 | 1,069 | 1,069 | +0.75% | 100 | - | +7.33% | - | - |
| 02/15 | 1,061 | 1,061 | 1,061 | 1,061 | +2.91% | 800 | - | +6.85% | - | - |
| 02/14 | 1,031 | 1,031 | 1,031 | 1,031 | +2.89% | 500 | - | +4.25% | - | - |
| 02/10 | 1,002 | 1,002 | 1,002 | 1,002 | +3.09% | 200 | - | +1.52% | - | - |
| 02/09 | 972 | 972 | 972 | 972 | -0.1% | 500 | - | -1.42% | - | - |
| 02/08 | 973 | 973 | 973 | 973 | +0.62% | 100 | - | -1.42% | - | - |
| 02/07 | 1,005 | 1,005 | 967 | 967 | -3.49% | 600 | - | -2.13% | - | - |
| 02/04 | 1,002 | 1,002 | 1,002 | 1,002 | -4.57% | 600 | - | +1.21% | - | - |
| 02/03 | 990 | 1,050 | 990 | 1,050 | +0.86% | 400 | - | +6.06% | - | - |
| 02/02 | 1,041 | 1,041 | 1,041 | 1,041 | +2.06% | 1,400 | - | +5.36% | - | - |
| 02/01 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 600 | - | +3.45% | - | - |
| 01/31 | 988 | 1,000 | 988 | 1,000 | +3.31% | 1,300 | - | +1.52% | - | - |
| 01/28 | 968 | 968 | 968 | 968 | +3.42% | 300 | - | -1.83% | - | - |
| 01/27 | 936 | 936 | 936 | 936 | -3.01% | 1,000 | - | -5.17% | - | - |
| 01/24 | 980 | 980 | 965 | 965 | -3.4% | 500 | - | -2.43% | - | - |
| 01/20 | 999 | 999 | 999 | 999 | +1.94% | 100 | - | +0.71% | - | - |
| 01/19 | 980 | 980 | 980 | 980 | -2% | 400 | - | -1.11% | - | - |
| 01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +0.81% | - | - |
| 01/13 | 1,000 | 1,000 | 1,000 | 1,000 | +1.63% | 500 | - | +0.81% | - | - |
| 01/12 | 1,000 | 1,000 | 984 | 984 | -0.61% | 700 | - | -0.71% | - | - |
| 01/11 | 990 | 990 | 990 | 990 | 0% | 2,500 | - | -0.2% | - | - |
| 01/04 | 990 | 990 | 990 | 990 | +1.02% | 3,200 | - | 0% | - | - |
| 2010 |
| 12/30 | 975 | 980 | 975 | 980 | +3.16% | 400 | - | -0.91% | - | - |
| 12/28 | 950 | 950 | 950 | 950 | -3.06% | 1,000 | - | -3.94% | - | - |
| 12/20 | 980 | 980 | 980 | 980 | -0.51% | 100 | - | -0.81% | - | - |
| 12/16 | 980 | 985 | 980 | 985 | +1.44% | 900 | - | -0.3% | - | - |
| 12/15 | 971 | 971 | 971 | 971 | 0% | 100 | - | -1.72% | - | - |
| 12/14 | 971 | 971 | 971 | 971 | -0.92% | 700 | - | -1.92% | - | - |
| 12/13 | 980 | 980 | 980 | 980 | -2% | 1,900 | - | -1.11% | - | - |
| 12/10 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 2,000 | - | +1.11% | - | - |
| 12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | - | +1.11% | - | - |
| 12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,100 | - | +1.11% | - | - |
| 12/07 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 900 | - | +1.21% | - | - |
| 12/06 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 500 | - | +1.21% | - | - |
| 12/03 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 200 | - | +1.72% | - | - |
| 12/01 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 900 | - | +1.21% | - | - |
| 11/30 | 1,010 | 1,010 | 1,010 | 1,010 | +1.1% | 3,200 | - | +2.23% | - | - |
| 11/29 | 999 | 999 | 999 | 999 | +0.1% | 300 | - | +1.22% | - | - |
| 11/26 | 998 | 998 | 998 | 998 | -2.16% | 100 | - | +1.11% | - | - |
| 11/24 | 1,000 | 1,020 | 1,000 | 1,020 | +3.03% | 1,100 | - | +3.24% | - | - |
| 11/18 | 990 | 990 | 990 | 990 | 0% | 200 | - | +0.3% | - | - |
| 11/15 | 990 | 990 | 990 | 990 | -1% | 100 | - | +0.41% | - | - |
| 11/12 | 1,000 | 1,000 | 1,000 | 1,000 | +1.32% | 500 | - | +1.52% | - | - |
| 11/11 | 987 | 987 | 987 | 987 | -0.5% | 500 | - | +0.2% | - | - |
| 11/10 | 992 | 992 | 992 | 992 | +3.01% | 900 | - | +0.71% | - | - |
| 11/09 | 963 | 963 | 963 | 963 | +0.94% | 100 | - | -2.33% | - | - |
| 11/08 | 954 | 954 | 954 | 954 | -1.55% | 200 | - | -3.34% | - | - |
| 11/05 | 969 | 969 | 969 | 969 | +3.09% | 100 | - | -2.22% | - | - |
| 11/02 | 940 | 940 | 940 | 940 | -3.09% | 100 | - | -5.43% | - | - |
| 11/01 | 970 | 970 | 970 | 970 | -1.52% | 3,300 | - | -2.61% | - | - |
| 10/29 | 982 | 985 | 982 | 985 | -4.09% | 1,200 | - | -1.2% | - | - |
| 10/28 | 1,000 | 1,027 | 1,000 | 1,027 | +3.74% | 2,300 | - | +2.91% | - | - |
| 10/27 | 986 | 990 | 986 | 990 | +4.65% | 300 | - | -0.7% | - | - |
| 10/22 | 945 | 946 | 945 | 946 | -4.35% | 1,100 | - | -5.59% | - | - |
| 10/21 | 990 | 990 | 989 | 989 | -1.1% | 300 | - | -1.49% | - | - |
| 10/19 | 1,000 | 1,000 | 1,000 | 1,000 | +1.94% | 100 | - | -0.5% | - | - |
| 10/18 | 981 | 981 | 981 | 981 | -1.9% | 100 | - | -2.39% | - | - |
| 10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | -0.6% | - | - |
| 10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 500 | - | -0.5% | - | - |
| 10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | -0.5% | - | - |
| 10/08 | 1,000 | 1,000 | 1,000 | 1,000 | +1.83% | 200 | - | -0.5% | - | - |
| 10/07 | 982 | 982 | 982 | 982 | -1.8% | 100 | - | -2.48% | - | - |
| 10/04 | 1,000 | 1,000 | 1,000 | 1,000 | -1.77% | 300 | - | -0.89% | - | - |
| 09/30 | 1,018 | 1,018 | 1,018 | 1,018 | +2% | 3,100 | - | +0.89% | - | - |
| 09/29 | 1,000 | 1,000 | 997 | 998 | +2.67% | 400 | - | -0.8% | - | - |
| 09/27 | 972 | 980 | 972 | 972 | +1.78% | 800 | - | -3.28% | - | - |
| 09/21 | 955 | 955 | 955 | 955 | -4.5% | 100 | - | -4.98% | - | - |
| 09/14 | 1,020 | 1,020 | 1,000 | 1,000 | +1.01% | 600 | - | -0.5% | - | - |
| 09/13 | 1,030 | 1,030 | 990 | 990 | -2.65% | 900 | - | -1.2% | - | - |
| 09/10 | 1,030 | 1,030 | 1,017 | 1,017 | +1.7% | 800 | - | +1.8% | - | - |
| 09/06 | 990 | 1,000 | 990 | 1,000 | -4.94% | 200 | - | +0.6% | - | - |
| 08/31 | 1,052 | 1,052 | 1,052 | 1,052 | +2.04% | 3,100 | - | +6.26% | - | - |
| 08/30 | 1,000 | 1,031 | 990 | 1,031 | +3.1% | 1,900 | - | +4.88% | - | - |
| 08/25 | 995 | 1,000 | 995 | 1,000 | +0.5% | 1,200 | - | +1.94% | - | - |
| 08/24 | 1,000 | 1,000 | 995 | 995 | -0.5% | 300 | - | +1.63% | - | - |
| 08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +2.56% | - | - |
| 08/20 | 1,002 | 1,002 | 1,000 | 1,000 | -11.5% | 200 | - | +3.09% | - | - |
| 08/19 | 990 | 1,130 | 990 | 1,130 | +14.14% | 6,700 | - | +16.98% | - | - |
| 08/18 | 990 | 990 | 990 | 990 | -1.98% | 100 | - | +3.66% | - | - |
| 08/12 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 600 | - | +6.43% | - | - |
| 08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | +6.27% | - | - |
| 08/10 | 1,020 | 1,020 | 1,000 | 1,000 | +1.01% | 500 | - | +6.95% | - | - |
| 08/09 | 990 | 995 | 990 | 990 | 0% | 400 | - | +6.68% | - | - |
| 08/06 | 990 | 990 | 990 | 990 | -1% | 100 | - | +7.38% | - | - |
| 08/05 | 1,070 | 1,070 | 1,000 | 1,000 | -5.66% | 3,000 | - | +9.29% | - | - |
