株価チャート
2010/04/13～2011/01/31
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 | 8/1, 株式併合 10→1 |
| 2011 |
| 01/31 | 860 | 910 | 860 | 910 | +4.6% | 1,000 | 7億4337万 | +2.94% | - | 0.2 |
| 01/28 | 870 | 870 | 870 | 870 | 0% | 300 | - | -1.25% | - | - |
| 01/27 | 860 | 870 | 860 | 870 | -2.25% | 500 | - | -1.14% | - | - |
| 01/26 | 890 | 890 | 890 | 890 | -3.26% | 300 | - | +1.37% | - | - |
| 01/25 | 880 | 920 | 880 | 920 | -1.08% | 800 | - | +5.02% | - | - |
| 01/24 | 860 | 930 | 860 | 930 | +4.49% | 800 | - | +6.65% | - | - |
| 01/21 | 890 | 890 | 890 | 890 | -3.26% | 600 | - | +2.53% | - | - |
| 01/20 | 940 | 940 | 920 | 920 | -7.07% | 600 | - | +6.11% | - | - |
| 01/19 | 890 | 990 | 890 | 990 | 0% | 200 | - | +14.58% | - | - |
| 01/18 | 990 | 990 | 990 | 990 | 0% | 300 | - | +15.38% | - | - |
| 01/12 | 920 | 990 | 920 | 990 | +7.61% | 400 | - | +16.06% | - | - |
| 01/11 | 920 | 920 | 920 | 920 | +2.22% | 300 | - | +8.88% | - | - |
| 01/07 | 900 | 900 | 900 | 900 | +4.65% | 100 | - | +7.14% | - | - |
| 01/06 | 850 | 860 | 850 | 860 | +1.18% | 200 | - | +2.75% | - | - |
| 01/05 | 850 | 850 | 850 | 850 | +1.19% | 700 | - | +1.92% | - | - |
| 01/04 | 830 | 840 | 830 | 840 | +2.44% | 300 | - | +1.2% | - | - |
| 2010 |
| 12/30 | 840 | 840 | 820 | 820 | -2.38% | 400 | - | -0.85% | - | - |
| 12/29 | 840 | 840 | 840 | 840 | -1.18% | 100 | - | +2.07% | - | - |
| 12/27 | 890 | 890 | 850 | 850 | -3.41% | 600 | - | +4.04% | - | - |
| 12/24 | 860 | 880 | 860 | 880 | +3.53% | 600 | - | +8.51% | - | - |
| 12/22 | 860 | 860 | 850 | 850 | 0% | 300 | - | +5.72% | - | - |
| 12/21 | 850 | 860 | 850 | 850 | +1.19% | 400 | - | +6.25% | - | - |
| 12/20 | 820 | 840 | 820 | 840 | +2.44% | 200 | - | +5.26% | - | - |
| 12/17 | 820 | 820 | 820 | 820 | 0% | 100 | - | +2.76% | - | - |
| 12/15 | 820 | 820 | 820 | 820 | 0% | 600 | - | +2.63% | - | - |
| 12/14 | 830 | 830 | 820 | 820 | -3.53% | 400 | - | +2.5% | - | - |
| 12/13 | 850 | 850 | 850 | 850 | +2.41% | 200 | - | +6.12% | - | - |
| 12/10 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | +3.49% | - | - |
| 12/09 | 840 | 840 | 820 | 820 | -2.38% | 600 | - | +2.12% | - | - |
| 12/08 | 830 | 840 | 830 | 840 | +1.2% | 500 | - | +4.22% | - | - |
| 12/07 | 830 | 830 | 820 | 830 | -3.49% | 1,000 | - | +2.6% | - | - |
| 12/06 | 820 | 860 | 820 | 860 | +3.61% | 800 | - | +5.65% | - | - |
| 12/03 | 850 | 850 | 830 | 830 | -2.35% | 1,500 | - | +1.22% | - | - |
| 12/02 | 860 | 860 | 850 | 850 | -1.16% | 200 | - | +2.78% | - | - |
| 11/30 | 860 | 860 | 860 | 860 | +7.5% | 200 | - | +3.74% | - | - |
| 11/29 | 800 | 820 | 800 | 800 | 0% | 700 | - | -3.85% | - | - |
| 11/26 | 800 | 820 | 800 | 800 | -2.44% | 3,000 | - | -4.76% | - | - |
| 11/25 | 800 | 860 | 800 | 820 | +5.13% | 1,400 | - | -2.96% | - | - |
| 11/24 | 740 | 810 | 740 | 780 | +5.41% | 9,900 | - | -8.45% | - | - |
| 11/22 | 770 | 770 | 730 | 740 | -3.9% | 12,400 | - | -13.75% | - | - |
| 11/19 | 720 | 770 | 720 | 770 | +6.94% | 1,000 | - | -11.19% | - | - |
| 11/18 | 690 | 730 | 690 | 720 | +4.35% | 3,700 | - | -17.53% | - | - |
| 11/17 | 710 | 710 | 680 | 690 | -1.43% | 1,400 | - | -21.68% | - | - |
| 11/16 | 720 | 720 | 690 | 700 | -1.41% | 2,300 | - | -21.52% | - | - |
| 11/15 | 710 | 730 | 690 | 710 | -6.58% | 1,900 | - | -21.46% | - | - |
| 11/12 | 770 | 770 | 760 | 760 | -5% | 400 | - | -17.03% | - | - |
| 11/11 | 780 | 800 | 780 | 800 | -3.61% | 500 | - | -13.79% | - | - |
| 11/10 | 750 | 830 | 750 | 830 | -2.35% | 300 | - | -11.32% | - | - |
| 10/21 | 790 | 850 | 790 | 850 | +1.19% | 200 | - | -9.86% | - | - |
| 10/14 | 840 | 840 | 840 | 840 | 0% | 100 | - | -11.86% | - | - |
| 10/08 | 800 | 840 | 800 | 840 | -5.62% | 300 | - | -12.59% | - | - |
| 10/06 | 890 | 890 | 890 | 890 | +5.95% | 100 | - | -8.44% | - | - |
| 10/05 | 860 | 860 | 840 | 840 | -6.67% | 200 | - | -14.37% | - | - |
| 09/30 | 900 | 900 | 900 | 900 | -1.1% | 100 | - | -9.27% | - | - |
| 09/24 | 920 | 920 | 910 | 910 | -4.21% | 200 | - | -8.82% | - | - |
| 09/22 | 950 | 950 | 950 | 950 | -6.86% | 100 | - | -5.38% | - | - |
| 09/21 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 100 | - | +1.09% | - | - |
| 09/17 | 1,000 | 1,000 | 1,000 | 1,000 | +11.11% | 200 | - | -1.19% | - | - |
| 09/15 | 900 | 900 | 900 | 900 | -5.26% | 100 | - | -11.42% | - | - |
| 09/14 | 900 | 950 | 900 | 950 | -5% | 200 | - | -7.41% | - | - |
| 09/13 | 890 | 1,000 | 860 | 1,000 | +8.7% | 400 | - | -3.1% | - | - |
| 09/10 | 920 | 920 | 920 | 920 | -8% | 100 | - | -11.37% | - | - |
| 09/07 | 950 | 1,000 | 950 | 1,000 | +7.53% | 600 | - | -4.49% | - | - |
| 09/03 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | -11.34% | - | - |
| 09/02 | 940 | 950 | 940 | 950 | +3.26% | 300 | - | -10.12% | - | - |
| 08/18 | 920 | 920 | 920 | 920 | 0% | 100 | - | -13.7% | - | - |
| 08/17 | 920 | 920 | 920 | 920 | -5.15% | 100 | - | -14.74% | - | - |
| 07/30 | 1,000 | 1,000 | 970 | 970 | -3% | 400 | - | -10.93% | - | - |
| 07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -8.93% | - | - |
| 07/23 | 1,000 | 1,000 | 1,000 | 1,000 | -6.54% | 600 | - | -9.75% | - | - |
| 07/21 | 1,070 | 1,070 | 1,070 | 1,070 | +7% | 200 | - | -4.12% | - | - |
| 07/20 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 100 | - | -10.79% | - | - |
| 07/16 | 1,010 | 1,010 | 1,010 | 1,010 | -7.34% | 400 | - | -10.62% | - | - |
| 07/05 | 1,090 | 1,090 | 1,090 | 1,090 | +4.81% | 100 | - | -4.22% | - | - |
| 06/30 | 1,040 | 1,040 | 1,040 | 1,040 | -7.14% | 100 | - | -9.09% | - | - |
| 06/28 | 1,030 | 1,120 | 1,030 | 1,120 | 0% | 300 | - | -2.78% | - | - |
| 06/22 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 100 | - | -2.95% | - | - |
| 06/21 | 1,030 | 1,100 | 1,030 | 1,100 | +4.76% | 300 | - | -4.18% | - | - |
| 06/17 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 100 | - | -8.22% | - | - |
| 06/14 | 1,090 | 1,120 | 1,070 | 1,070 | 0% | 300 | - | -6.14% | - | - |
| 06/11 | 1,100 | 1,100 | 1,070 | 1,070 | -3.6% | 500 | - | -5.98% | - | - |
| 06/04 | 1,110 | 1,110 | 1,110 | 1,110 | +1.83% | 100 | - | -1.94% | - | - |
| 06/03 | 1,090 | 1,090 | 1,090 | 1,090 | -4.39% | 100 | - | -2.77% | - | - |
| 05/31 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 300 | - | +2.61% | - | - |
| 05/25 | 1,110 | 1,110 | 1,110 | 1,110 | -2.63% | 300 | - | +1.09% | - | - |
| 05/24 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 200 | - | +4.78% | - | - |
| 05/17 | 1,150 | 1,150 | 1,150 | 1,150 | +8.49% | 300 | - | +6.88% | - | - |
| 05/13 | 1,120 | 1,120 | 1,030 | 1,060 | -6.19% | 1,000 | - | -0.28% | - | - |
| 05/12 | 1,130 | 1,130 | 1,130 | 1,130 | -4.24% | 300 | - | +7.31% | - | - |
| 05/11 | 1,180 | 1,180 | 1,180 | 1,180 | -4.07% | 200 | - | +13.46% | - | - |
| 05/10 | 1,230 | 1,230 | 1,230 | 1,230 | +4.24% | 500 | - | +19.88% | - | - |
| 05/06 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 300 | - | +16.83% | - | - |
| 04/28 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 100 | - | +20.48% | - | - |
| 04/27 | 1,110 | 1,230 | 1,110 | 1,230 | +2.5% | 400 | - | +25.38% | - | - |
| 04/26 | 1,170 | 1,200 | 1,120 | 1,200 | 0% | 800 | - | +24.48% | - | - |
| 04/20 | 1,170 | 1,200 | 1,150 | 1,200 | -1.64% | 500 | - | +26.58% | - | - |
| 04/19 | 1,080 | 1,220 | 1,080 | 1,220 | -0.81% | 1,400 | - | +30.9% | - | - |
| 04/16 | 1,230 | 1,230 | 1,230 | 1,230 | -0.81% | 100 | - | +33.99% | - | - |
| 04/14 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 600 | - | +37.78% | - | - |
| 04/13 | 1,160 | 1,230 | 1,120 | 1,230 | +5.13% | 500 | - | +39.46% | - | - |
