株価チャート
2010/06/21～2011/10/28
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 | 5/1, 株式併合 5→1 |
| 2011 |
| 10/28 | 1,845 | 1,845 | 1,845 | 1,845 | -1.07% | 200 | - | -2.28% | - | - |
| 10/26 | 1,835 | 1,865 | 1,835 | 1,865 | -0.53% | 400 | - | -1.37% | - | - |
| 10/25 | 1,865 | 1,875 | 1,865 | 1,875 | +3.59% | 400 | - | -0.9% | - | - |
| 10/20 | 1,885 | 1,885 | 1,810 | 1,810 | -1.09% | 600 | - | -4.38% | - | - |
| 10/19 | 1,830 | 1,830 | 1,830 | 1,830 | -8.5% | 200 | - | -3.53% | - | - |
| 10/05 | 2,000 | 2,000 | 2,000 | 2,000 | +8.11% | 600 | - | +5.26% | - | - |
| 10/03 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 600 | - | -2.48% | - | - |
| 09/20 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 200 | - | +0.16% | - | - |
| 09/05 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 200 | - | +2.37% | - | - |
| 09/02 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 400 | - | +0.48% | - | - |
| 08/31 | 1,850 | 1,850 | 1,850 | 1,850 | +3.64% | 200 | - | -2.06% | - | - |
| 08/22 | 1,835 | 1,850 | 1,785 | 1,785 | -8.23% | 1,400 | - | -5.61% | - | - |
| 08/18 | 1,945 | 1,945 | 1,945 | 1,945 | +4.85% | 6,400 | - | +2.69% | - | - |
| 08/17 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 200 | - | -2.16% | - | - |
| 08/01 | 1,855 | 1,855 | 1,855 | 1,855 | +2.77% | 200 | - | -2.37% | - | - |
| 07/29 | 1,805 | 1,805 | 1,805 | 1,805 | -7.44% | 200 | - | -5.25% | - | - |
| 07/25 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | - | +1.99% | - | - |
| 07/22 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +1.93% | - | - |
| 07/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +1.88% | - | - |
| 07/20 | 1,950 | 1,950 | 1,950 | 1,950 | +2.63% | 800 | - | +1.83% | - | - |
| 07/14 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.84% | - | - |
| 07/12 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.99% | - | - |
| 07/11 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -1.2% | - | - |
| 07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -1.35% | - | - |
| 07/04 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -1.55% | - | - |
| 06/24 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -1.45% | - | - |
| 06/23 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -0.94% | - | - |
| 06/22 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 600 | - | -0.31% | - | - |
| 06/21 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +0.1% | - | - |
| 06/10 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | 0% | - | - |
| 06/09 | 1,850 | 1,910 | 1,850 | 1,910 | +3.24% | 800 | - | -0.05% | - | - |
| 06/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | -3.29% | - | - |
| 06/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | -3.5% | - | - |
| 06/06 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | -3.7% | - | - |
| 05/25 | 1,850 | 1,850 | 1,850 | 1,850 | -3.14% | 200 | - | -3.9% | - | - |
| 05/20 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 200 | - | -0.88% | - | - |
| 05/18 | 1,850 | 1,850 | 1,850 | 1,850 | -7.73% | 400 | - | -3.9% | - | - |
| 05/02 | 2,005 | 2,005 | 2,005 | 2,005 | +2.82% | 200 | - | +4.05% | - | - |
| 04/26 | 1,950 | 1,950 | 1,950 | 1,950 | -1.27% | 200 | - | +1.51% | - | - |
| 04/22 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 600 | - | +3.13% | - | - |
| 04/21 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 600 | - | +3.62% | - | - |
| 04/20 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 800 | - | +4.11% | - | - |
| 04/19 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 600 | - | +4.55% | - | - |
| 04/18 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 600 | - | +4.83% | - | - |
| 04/08 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 600 | - | +5.11% | - | - |
| 04/07 | 1,975 | 1,975 | 1,975 | 1,975 | -1% | 600 | - | +5.5% | - | - |
| 04/06 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 600 | - | +6.86% | - | - |
| 04/05 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 600 | - | +7.26% | - | - |
| 03/31 | 1,995 | 1,995 | 1,995 | 1,995 | +7.84% | 600 | - | +7.26% | - | - |
| 03/29 | 1,850 | 1,850 | 1,850 | 1,850 | +12.46% | 200 | - | -0.59% | - | - |
| 03/16 | 1,645 | 1,645 | 1,645 | 1,645 | +2.49% | 200 | - | -11.89% | - | - |
| 03/14 | 1,605 | 1,605 | 1,605 | 1,605 | -17.69% | 200 | - | -14.67% | - | - |
| 03/11 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +2.79% | - | - |
| 03/10 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +2.74% | - | - |
| 03/09 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +2.85% | - | - |
| 03/08 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | +2.9% | - | - |
| 02/22 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 6,400 | - | +3.01% | - | - |
| 02/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | - | +3.07% | - | - |
| 02/08 | 1,950 | 1,950 | 1,950 | 1,950 | +2.09% | 200 | - | +3.17% | - | - |
| 02/07 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 800 | - | +1.38% | - | - |
| 02/04 | 1,850 | 1,850 | 1,850 | 1,850 | -2.89% | 200 | - | -1.44% | - | - |
| 02/01 | 1,905 | 1,905 | 1,905 | 1,905 | +2.97% | 200 | - | +1.76% | - | - |
| 01/31 | 1,850 | 1,850 | 1,850 | 1,850 | +2.49% | 200 | - | -0.75% | - | - |
| 01/25 | 1,805 | 1,805 | 1,805 | 1,805 | +3.14% | 200 | - | -3.22% | - | - |
| 01/18 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -6.17% | - | - |
| 01/12 | 1,750 | 1,750 | 1,750 | 1,750 | -1.41% | 600 | - | -6.17% | - | - |
| 01/05 | 1,775 | 1,775 | 1,775 | 1,775 | -4.05% | 200 | - | -4.83% | - | - |
| 2010 |
| 12/21 | 1,850 | 1,850 | 1,850 | 1,850 | -0.27% | 400 | - | -0.75% | - | - |
| 12/20 | 1,855 | 1,855 | 1,855 | 1,855 | +3.06% | 200 | - | -0.27% | - | - |
| 12/17 | 1,800 | 1,800 | 1,800 | 1,800 | -1.91% | 200 | - | -3.17% | - | - |
| 12/15 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | -1.45% | - | - |
| 12/09 | 1,835 | 1,835 | 1,835 | 1,835 | -8.02% | 200 | - | -1.61% | - | - |
| 11/24 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 5,000 | - | +6.97% | - | - |
| 11/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +7.58% | - | - |
| 11/05 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | +7.93% | - | - |
| 11/04 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 400 | - | +7.99% | - | - |
| 11/02 | 2,010 | 2,010 | 2,010 | 2,010 | +1.77% | 200 | - | +8.01% | - | - |
| 10/22 | 1,975 | 1,975 | 1,975 | 1,975 | +3.4% | 400 | - | +5.45% | - | - |
| 10/21 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.14% | - | - |
| 10/15 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | - | +2.25% | - | - |
| 10/14 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.36% | - | - |
| 10/13 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.47% | - | - |
| 10/12 | 1,910 | 1,910 | 1,910 | 1,910 | +6.11% | 600 | - | +2.63% | - | - |
| 09/30 | 1,800 | 1,800 | 1,800 | 1,800 | +4.35% | 200 | - | -3.17% | - | - |
| 09/24 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 2,600 | - | -7.31% | - | - |
| 09/21 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | - | -7.56% | - | - |
| 08/26 | 1,860 | 1,860 | 1,660 | 1,725 | -7.26% | 4,800 | - | -7.8% | - | - |
| 08/24 | 1,860 | 1,860 | 1,860 | 1,860 | +3.05% | 200 | - | -0.85% | - | - |
| 08/23 | 1,805 | 1,805 | 1,805 | 1,805 | +3.14% | 2,400 | - | -3.73% | - | - |
| 08/16 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 3,200 | - | -6.77% | - | - |
| 08/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 3,200 | - | -6.96% | - | - |
| 08/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -7.01% | - | - |
| 08/06 | 1,750 | 1,750 | 1,750 | 1,750 | -4.11% | 400 | - | -7.06% | - | - |
| 07/28 | 1,825 | 1,825 | 1,825 | 1,825 | -2.67% | 200 | - | -3.13% | - | - |
| 07/23 | 1,875 | 1,875 | 1,875 | 1,875 | -1.83% | 200 | - | -0.37% | - | - |
| 07/20 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 200 | - | +1.81% | - | - |
| 07/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | -0.96% | - | - |
| 06/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 6,400 | - | -0.7% | - | - |
| 06/24 | 1,850 | 1,850 | 1,850 | 1,850 | -6.33% | 4,200 | - | -0.43% | - | - |
| 06/21 | 1,975 | 1,975 | 1,975 | 1,975 | -11.24% | 200 | - | +6.58% | - | - |
