株価チャート
2010/10/29~2011/03/31
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 | 710 | 710 | 670 | 700 | +6.06% | 26,600 | 20億5921万 | -14.74% | 123.37 | 5.87 |
03/30 | 700 | 700 | 650 | 660 | -2.94% | 19,400 | - | -20.67% | - | - |
03/29 | 630 | 710 | 600 | 680 | +7.94% | 35,200 | - | -19.05% | - | - |
03/28 | 670 | 670 | 590 | 630 | -3.08% | 28,800 | - | -25.53% | - | - |
03/25 | 690 | 690 | 630 | 650 | -5.8% | 44,200 | - | -24.07% | - | - |
03/24 | 750 | 750 | 680 | 690 | -8% | 46,900 | - | -20.32% | - | - |
03/23 | 750 | 770 | 720 | 750 | -6.25% | 67,600 | - | -14.48% | - | - |
03/22 | 670 | 860 | 670 | 800 | +37.93% | 205,600 | - | -9.91% | - | - |
03/18 | 520 | 590 | 510 | 580 | +23.4% | 52,800 | - | -35.48% | - | - |
03/17 | 380 | 480 | 380 | 470 | -2.08% | 162,800 | - | -48.8% | - | - |
03/16 | 410 | 510 | 410 | 480 | +17.07% | 81,900 | - | -48.94% | - | - |
03/15 | 640 | 640 | 340 | 410 | -35.94% | 104,300 | - | -57.42% | - | - |
03/14 | 640 | 710 | 640 | 640 | -31.91% | 39,400 | - | -35.42% | - | - |
03/11 | 1,000 | 1,000 | 940 | 940 | -6.93% | 17,700 | - | -6.75% | - | - |
03/10 | 1,030 | 1,090 | 1,010 | 1,010 | -2.88% | 25,700 | - | +0.8% | - | - |
03/09 | 1,030 | 1,080 | 980 | 1,040 | -6.31% | 51,600 | - | +4.63% | - | - |
03/08 | 1,210 | 1,210 | 1,060 | 1,110 | -8.26% | 45,300 | - | +14.08% | - | - |
03/07 | 1,220 | 1,260 | 1,180 | 1,210 | 0% | 27,200 | - | +27.64% | - | - |
03/04 | 1,200 | 1,280 | 1,130 | 1,210 | +1.68% | 121,200 | - | +31.52% | - | - |
03/03 | 1,090 | 1,200 | 1,050 | 1,190 | +17.82% | 186,300 | - | +33.41% | - | - |
03/02 | 960 | 1,020 | 960 | 1,010 | +5.21% | 54,700 | - | +16.76% | - | - |
03/01 | 940 | 970 | 940 | 960 | +3.23% | 21,400 | - | +13.61% | - | - |
02/28 | 910 | 940 | 910 | 930 | +4.49% | 10,700 | - | +12.45% | - | - |
02/25 | 870 | 900 | 860 | 890 | 0% | 19,000 | - | +9.88% | - | - |
02/24 | 950 | 960 | 880 | 890 | -7.29% | 35,400 | - | +11.81% | - | - |
02/23 | 860 | 1,000 | 850 | 960 | +11.63% | 102,400 | - | +22.76% | - | - |
02/22 | 880 | 990 | 850 | 860 | +3.61% | 135,300 | - | +12.27% | - | - |
02/21 | 870 | 880 | 830 | 830 | -5.68% | 34,000 | - | +10.37% | - | - |
02/18 | 890 | 910 | 850 | 880 | -2.22% | 51,000 | - | +19.08% | - | - |
02/17 | 960 | 960 | 890 | 900 | -7.22% | 53,100 | - | +24.31% | - | - |
02/16 | 1,020 | 1,020 | 920 | 970 | -6.73% | 84,500 | - | +37.01% | - | - |
02/15 | 1,090 | 1,090 | 1,010 | 1,040 | -2.8% | 33,000 | - | +50.94% | - | - |
02/14 | 1,030 | 1,130 | 1,030 | 1,070 | +2.88% | 81,400 | - | +60.42% | - | - |
02/10 | 1,020 | 1,050 | 990 | 1,040 | +1.96% | 31,600 | - | +61.74% | - | - |
02/09 | 1,060 | 1,060 | 1,010 | 1,020 | -3.77% | 52,100 | - | +64.52% | - | - |
02/08 | 1,150 | 1,160 | 1,040 | 1,060 | -4.5% | 57,900 | - | +76.96% | - | - |
02/07 | 990 | 1,240 | 960 | 1,110 | +2.78% | 412,600 | - | +93.04% | - | - |
02/04 | 830 | 1,080 | 770 | 1,080 | +38.46% | 410,800 | - | +96.72% | - | - |
02/03 | 1,010 | 1,050 | 780 | 780 | -3.7% | 342,400 | - | +48.85% | - | - |
02/02 | 540 | 810 | 540 | 810 | +58.82% | 193,800 | - | +58.2% | - | - |
02/01 | 510 | 520 | 500 | 510 | +2% | 7,900 | - | +2.41% | - | - |
01/31 | 500 | 510 | 490 | 500 | -1.96% | 4,300 | - | +0.81% | - | - |
01/28 | 510 | 530 | 510 | 510 | 0% | 5,200 | - | +3.24% | - | - |
01/27 | 500 | 510 | 500 | 510 | 0% | 900 | - | +3.45% | - | - |
01/26 | 500 | 510 | 490 | 510 | 0% | 1,500 | - | +3.87% | - | - |
01/25 | 510 | 510 | 490 | 510 | +2% | 2,700 | - | +4.29% | - | - |
01/24 | 510 | 520 | 490 | 500 | -1.96% | 10,900 | - | +2.67% | - | - |
01/21 | 530 | 540 | 500 | 510 | -3.77% | 11,600 | - | +5.15% | - | - |
01/20 | 570 | 570 | 520 | 530 | -5.36% | 8,900 | - | +9.96% | - | - |
01/19 | 570 | 580 | 550 | 560 | +1.82% | 11,300 | - | +16.91% | - | - |
01/18 | 510 | 580 | 510 | 550 | +7.84% | 20,200 | - | +16.03% | - | - |
01/17 | 510 | 510 | 490 | 510 | +2% | 3,200 | - | +8.51% | - | - |
01/14 | 500 | 520 | 500 | 500 | -1.96% | 2,800 | - | +7.07% | - | - |
01/13 | 520 | 530 | 510 | 510 | 0% | 6,000 | - | +9.91% | - | - |
01/12 | 490 | 510 | 490 | 510 | +4.08% | 8,400 | - | +10.63% | - | - |
01/11 | 480 | 490 | 470 | 490 | +2.08% | 1,900 | - | +6.99% | - | - |
01/07 | 480 | 480 | 470 | 480 | +2.13% | 600 | - | +5.26% | - | - |
01/06 | 480 | 480 | 470 | 470 | -2.08% | 1,400 | - | +3.52% | - | - |
01/05 | 490 | 490 | 470 | 480 | -2.04% | 2,600 | - | +6.19% | - | - |
01/04 | 470 | 490 | 460 | 490 | +8.89% | 5,000 | - | +9.13% | - | - |
2010 |
12/30 | 450 | 460 | 450 | 450 | -2.17% | 800 | - | +0.9% | - | - |
12/29 | 470 | 470 | 440 | 460 | -2.13% | 5,800 | - | +3.37% | - | - |
12/28 | 470 | 470 | 470 | 470 | +2.17% | 100 | - | +6.09% | - | - |
12/27 | 460 | 460 | 450 | 460 | 0% | 1,500 | - | +4.31% | - | - |
12/24 | 460 | 460 | 440 | 460 | 0% | 2,700 | - | +4.78% | - | - |
12/22 | 460 | 460 | 460 | 460 | -2.13% | 400 | - | +5.26% | - | - |
12/21 | 470 | 470 | 470 | 470 | 0% | 700 | - | +8.05% | - | - |
12/20 | 450 | 470 | 450 | 470 | +2.17% | 800 | - | +8.55% | - | - |
12/17 | 450 | 470 | 440 | 460 | 0% | 3,400 | - | +6.73% | - | - |
12/16 | 460 | 460 | 450 | 460 | 0% | 700 | - | +6.98% | - | - |
12/15 | 460 | 460 | 460 | 460 | 0% | 2,000 | - | +7.48% | - | - |
12/14 | 450 | 460 | 450 | 460 | +4.55% | 2,300 | - | +7.98% | - | - |
12/13 | 450 | 450 | 440 | 440 | -2.22% | 1,900 | - | +3.77% | - | - |
12/10 | 430 | 450 | 430 | 450 | +2.27% | 1,800 | - | +6.64% | - | - |
12/09 | 440 | 440 | 440 | 440 | +2.33% | 100 | - | +4.76% | - | - |
12/08 | 430 | 430 | 430 | 430 | -2.27% | 100 | - | +2.63% | - | - |
12/07 | 440 | 440 | 430 | 440 | 0% | 400 | - | +5.01% | - | - |
12/06 | 430 | 440 | 420 | 440 | +2.33% | 2,100 | - | +5.26% | - | - |
12/03 | 420 | 430 | 420 | 430 | 0% | 400 | - | +3.12% | - | - |
12/02 | 430 | 430 | 430 | 430 | 0% | 1,300 | - | +3.37% | - | - |
12/01 | 430 | 430 | 420 | 430 | 0% | 1,800 | - | +3.37% | - | - |
11/29 | 430 | 430 | 420 | 430 | +2.38% | 1,500 | - | +3.61% | - | - |
11/26 | 430 | 430 | 420 | 420 | 0% | 1,400 | - | +1.2% | - | - |
11/25 | 420 | 430 | 410 | 420 | 0% | 3,200 | - | +1.2% | - | - |
11/24 | 410 | 420 | 410 | 420 | 0% | 2,600 | - | +0.96% | - | - |
11/19 | 420 | 420 | 410 | 420 | +2.44% | 2,300 | - | +0.96% | - | - |
11/18 | 420 | 420 | 410 | 410 | 0% | 300 | - | -1.2% | - | - |
11/17 | 410 | 420 | 410 | 410 | -2.38% | 900 | - | -1.2% | - | - |
11/16 | 420 | 420 | 410 | 420 | +2.44% | 300 | - | +1.2% | - | - |
11/15 | 410 | 410 | 410 | 410 | 0% | 700 | - | -1.2% | - | - |
11/12 | 400 | 410 | 400 | 410 | -2.38% | 1,400 | - | -1.44% | - | - |
11/11 | 410 | 420 | 410 | 420 | 0% | 600 | - | +0.96% | - | - |
11/10 | 420 | 420 | 410 | 420 | 0% | 300 | - | +0.96% | - | - |
11/09 | 410 | 420 | 400 | 420 | +2.44% | 4,200 | - | +1.2% | - | - |
11/08 | 400 | 420 | 400 | 410 | 0% | 800 | - | -1.2% | - | - |
11/05 | 400 | 420 | 400 | 410 | 0% | 600 | - | -1.2% | - | - |
11/04 | 410 | 420 | 400 | 410 | +2.5% | 3,700 | - | -1.44% | - | - |
11/02 | 400 | 410 | 390 | 400 | -2.44% | 2,500 | - | -3.85% | - | - |
11/01 | 410 | 420 | 400 | 410 | 0% | 2,600 | - | -1.44% | - | - |
10/29 | 400 | 470 | 400 | 410 | -2.38% | 15,900 | - | -1.44% | - | - |