株価チャート
2010/10/15～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 720 | 720 | 700 | 710 | +2.9% | 2,400 | 14億6920万 | -14.66% | 19.04 | 0.81 |
| 03/30 | 690 | 690 | 670 | 690 | +1.47% | 5,000 | - | -18.25% | - | - |
| 03/29 | 640 | 680 | 640 | 680 | +4.62% | 4,300 | - | -20.65% | - | - |
| 03/28 | 730 | 730 | 600 | 650 | -8.45% | 9,500 | - | -25.37% | - | - |
| 03/25 | 730 | 730 | 670 | 710 | 0% | 5,200 | - | -19.86% | - | - |
| 03/24 | 740 | 740 | 710 | 710 | -4.05% | 2,900 | - | -21.11% | - | - |
| 03/23 | 780 | 780 | 740 | 740 | -6.33% | 8,300 | - | -18.95% | - | - |
| 03/22 | 720 | 800 | 690 | 790 | +17.91% | 25,300 | - | -15.15% | - | - |
| 03/18 | 600 | 700 | 600 | 670 | +13.56% | 14,300 | - | -28.72% | - | - |
| 03/17 | 500 | 590 | 500 | 590 | +3.51% | 7,900 | - | -38.16% | - | - |
| 03/16 | 480 | 610 | 480 | 570 | +7.55% | 17,200 | - | -41.36% | - | - |
| 03/15 | 590 | 600 | 410 | 530 | -23.19% | 62,800 | - | -46.46% | - | - |
| 03/14 | 690 | 760 | 690 | 690 | -30.3% | 30,800 | - | -31.62% | - | - |
| 03/11 | 1,010 | 1,010 | 990 | 990 | -4.81% | 13,800 | - | -2.94% | - | - |
| 03/10 | 1,060 | 1,130 | 1,040 | 1,040 | 0% | 90,100 | - | +1.76% | - | - |
| 03/09 | 1,010 | 1,080 | 1,010 | 1,040 | +1.96% | 33,600 | - | +1.96% | - | - |
| 03/08 | 1,000 | 1,030 | 990 | 1,020 | +2% | 8,300 | - | -0.2% | - | - |
| 03/07 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 8,800 | - | -2.06% | - | - |
| 03/04 | 1,010 | 1,020 | 990 | 1,010 | +1% | 5,600 | - | -0.98% | - | - |
| 03/03 | 990 | 1,010 | 990 | 1,000 | -0.99% | 4,000 | - | -1.77% | - | - |
| 03/02 | 1,000 | 1,010 | 990 | 1,010 | 0% | 6,400 | - | -0.79% | - | - |
| 03/01 | 980 | 1,030 | 980 | 1,010 | +2.02% | 11,900 | - | -0.69% | - | - |
| 02/28 | 980 | 1,000 | 970 | 990 | +2.06% | 6,900 | - | -2.75% | - | - |
| 02/25 | 980 | 990 | 970 | 970 | -2.02% | 9,800 | - | -4.9% | - | - |
| 02/24 | 990 | 1,000 | 980 | 990 | -1% | 14,600 | - | -3.41% | - | - |
| 02/23 | 1,010 | 1,020 | 1,000 | 1,000 | -1.96% | 13,600 | - | -3.01% | - | - |
| 02/22 | 1,040 | 1,040 | 1,010 | 1,020 | -0.97% | 12,300 | - | -1.54% | - | - |
| 02/21 | 1,060 | 1,060 | 1,020 | 1,030 | -0.96% | 13,100 | - | +0.19% | - | - |
| 02/18 | 1,030 | 1,050 | 1,020 | 1,040 | -0.95% | 22,800 | - | +2.06% | - | - |
| 02/17 | 1,100 | 1,120 | 1,020 | 1,050 | +1.94% | 135,900 | - | +3.96% | - | - |
| 02/16 | 1,160 | 1,200 | 1,020 | 1,030 | -14.17% | 185,900 | - | +2.79% | - | - |
| 02/15 | 1,490 | 1,520 | 1,200 | 1,200 | +17.65% | 131,500 | - | +20.48% | - | - |
| 02/14 | 1,020 | 1,030 | 990 | 1,020 | +0.99% | 4,400 | - | +3.98% | - | - |
| 02/10 | 1,020 | 1,020 | 990 | 1,010 | -1.94% | 2,800 | - | +3.7% | - | - |
| 02/09 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 800 | - | +6.63% | - | - |
| 02/08 | 990 | 1,070 | 990 | 1,020 | +0.99% | 7,400 | - | +6.47% | - | - |
| 02/07 | 1,020 | 1,020 | 990 | 1,010 | +3.06% | 3,000 | - | +6.43% | - | - |
| 02/04 | 1,010 | 1,010 | 980 | 980 | -3.92% | 2,700 | - | +4.37% | - | - |
| 02/03 | 1,020 | 1,030 | 1,000 | 1,020 | +0.99% | 4,400 | - | +9.44% | - | - |
| 02/02 | 1,030 | 1,070 | 1,000 | 1,010 | -5.61% | 6,500 | - | +9.54% | - | - |
| 02/01 | 990 | 1,070 | 990 | 1,070 | +7% | 3,500 | - | +17.2% | - | - |
| 01/31 | 990 | 1,100 | 980 | 1,000 | +3.09% | 16,800 | - | +11.11% | - | - |
| 01/28 | 980 | 1,060 | 970 | 970 | -1.02% | 5,800 | - | +8.87% | - | - |
| 01/27 | 980 | 980 | 980 | 980 | 0% | 1,600 | - | +11.11% | - | - |
| 01/26 | 980 | 1,010 | 980 | 980 | -1.01% | 4,000 | - | +12% | - | - |
| 01/25 | 1,030 | 1,030 | 960 | 990 | -3.88% | 4,100 | - | +14.32% | - | - |
| 01/24 | 1,030 | 1,030 | 980 | 1,030 | -2.83% | 4,600 | - | +20.47% | - | - |
| 01/21 | 1,080 | 1,080 | 1,010 | 1,060 | -1.85% | 6,900 | - | +25.89% | - | - |
| 01/20 | 1,100 | 1,100 | 1,060 | 1,080 | -5.26% | 11,300 | - | +30.28% | - | - |
| 01/19 | 1,180 | 1,590 | 1,070 | 1,140 | +0.88% | 94,200 | - | +39.88% | - | - |
| 01/18 | 830 | 1,130 | 830 | 1,130 | +36.14% | 8,600 | - | +41.25% | - | - |
| 01/17 | 800 | 830 | 800 | 830 | +5.06% | 300 | - | +5.6% | - | - |
| 01/14 | 830 | 830 | 790 | 790 | -3.66% | 1,900 | - | +0.89% | - | - |
| 01/13 | 830 | 830 | 820 | 820 | -4.65% | 400 | - | +4.86% | - | - |
| 01/12 | 860 | 860 | 860 | 860 | 0% | 100 | - | +10.4% | - | - |
| 01/11 | 830 | 860 | 820 | 860 | +3.61% | 1,100 | - | +11.11% | - | - |
| 01/07 | 830 | 830 | 830 | 830 | -2.35% | 600 | - | +8.07% | - | - |
| 01/06 | 830 | 850 | 830 | 850 | +4.94% | 400 | - | +11.4% | - | - |
| 01/05 | 840 | 840 | 800 | 810 | -3.57% | 1,900 | - | +7% | - | - |
| 01/04 | 800 | 840 | 770 | 840 | +7.69% | 1,700 | - | +11.55% | - | - |
| 2010 |
| 12/30 | 790 | 790 | 780 | 780 | +2.63% | 400 | - | +4.28% | - | - |
| 12/29 | 780 | 800 | 760 | 760 | -5% | 400 | - | +2.15% | - | - |
| 12/27 | 800 | 800 | 770 | 800 | +2.56% | 400 | - | +7.82% | - | - |
| 12/24 | 780 | 780 | 770 | 780 | 0% | 1,000 | - | +5.55% | - | - |
| 12/22 | 780 | 780 | 780 | 780 | +2.63% | 100 | - | +5.98% | - | - |
| 12/21 | 750 | 760 | 750 | 760 | 0% | 600 | - | +3.83% | - | - |
| 12/20 | 760 | 760 | 760 | 760 | 0% | 700 | - | +4.11% | - | - |
| 12/17 | 760 | 760 | 750 | 760 | -5% | 1,900 | - | +4.4% | - | - |
| 12/16 | 730 | 800 | 730 | 800 | +6.67% | 2,000 | - | +10.34% | - | - |
| 12/15 | 710 | 750 | 710 | 750 | +5.63% | 1,300 | - | +3.88% | - | - |
| 12/14 | 710 | 710 | 710 | 710 | -1.39% | 1,000 | - | -1.39% | - | - |
| 12/13 | 720 | 730 | 720 | 720 | -1.37% | 700 | - | 0% | - | - |
| 12/10 | 740 | 740 | 730 | 730 | 0% | 200 | - | +1.53% | - | - |
| 12/09 | 770 | 770 | 720 | 730 | -5.19% | 2,800 | - | +1.67% | - | - |
| 12/07 | 760 | 770 | 750 | 770 | 0% | 500 | - | +7.54% | - | - |
| 12/06 | 770 | 770 | 770 | 770 | +1.32% | 500 | - | +8.15% | - | - |
| 12/03 | 760 | 760 | 760 | 760 | +1.33% | 100 | - | +7.19% | - | - |
| 12/02 | 760 | 760 | 750 | 750 | 0% | 900 | - | +6.23% | - | - |
| 12/01 | 730 | 870 | 730 | 750 | +1.35% | 8,400 | - | +6.53% | - | - |
| 11/30 | 740 | 740 | 740 | 740 | +4.23% | 300 | - | +4.96% | - | - |
| 11/29 | 710 | 720 | 710 | 710 | +1.43% | 600 | - | +0.57% | - | - |
| 11/25 | 730 | 730 | 700 | 700 | 0% | 400 | - | -0.85% | - | - |
| 11/24 | 700 | 700 | 700 | 700 | -1.41% | 200 | - | -0.85% | - | - |
| 11/22 | 710 | 710 | 710 | 710 | 0% | 500 | - | +0.57% | - | - |
| 11/19 | 720 | 720 | 710 | 710 | +1.43% | 300 | - | +0.57% | - | - |
| 11/18 | 710 | 710 | 700 | 700 | 0% | 700 | - | -0.85% | - | - |
| 11/16 | 710 | 710 | 700 | 700 | -2.78% | 800 | - | -0.85% | - | - |
| 11/15 | 690 | 770 | 690 | 720 | +2.86% | 3,500 | - | +2.13% | - | - |
| 11/12 | 700 | 700 | 700 | 700 | 0% | 200 | - | -0.57% | - | - |
| 11/10 | 700 | 700 | 700 | 700 | 0% | 200 | - | -0.28% | - | - |
| 11/09 | 700 | 700 | 700 | 700 | 0% | 100 | - | -0.43% | - | - |
| 11/08 | 720 | 720 | 700 | 700 | 0% | 500 | - | -0.43% | - | - |
| 11/05 | 680 | 700 | 680 | 700 | -2.78% | 400 | - | -0.28% | - | - |
| 10/29 | 750 | 750 | 710 | 720 | +1.41% | 900 | - | +2.71% | - | - |
| 10/28 | 710 | 710 | 710 | 710 | +1.43% | 200 | - | +1.57% | - | - |
| 10/27 | 700 | 700 | 700 | 700 | 0% | 100 | - | +0.29% | - | - |
| 10/25 | 700 | 700 | 700 | 700 | -1.41% | 100 | - | +0.29% | - | - |
| 10/22 | 710 | 710 | 710 | 710 | +5.97% | 500 | - | +1.87% | - | - |
| 10/19 | 680 | 680 | 670 | 670 | -1.47% | 200 | - | -3.6% | - | - |
| 10/15 | 690 | 690 | 680 | 680 | 0% | 400 | - | -2.02% | - | - |
