株価チャート
2009/10/15～2011/02/07
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 5→1 |
| 2011 |
| 02/07 | 750 | 750 | 750 | 750 | 0% | 800 | - | +12.95% | - | - |
| 02/02 | 750 | 750 | 750 | 750 | +0.67% | 800 | - | +14.33% | - | - |
| 01/18 | 745 | 745 | 745 | 745 | -0.67% | 200 | - | +15.33% | - | - |
| 01/14 | 750 | 750 | 750 | 750 | +3.45% | 400 | - | +17.74% | - | - |
| 01/13 | 725 | 725 | 725 | 725 | -3.33% | 200 | - | +15.63% | - | - |
| 01/12 | 750 | 750 | 750 | 750 | 0% | 200 | - | +20.77% | - | - |
| 01/06 | 750 | 750 | 750 | 750 | 0% | 400 | - | +21.95% | - | - |
| 2010 |
| 12/27 | 750 | 750 | 750 | 750 | -5.66% | 200 | - | +22.75% | - | - |
| 12/24 | 795 | 795 | 795 | 795 | +13.57% | 400 | - | +30.97% | - | - |
| 12/17 | 700 | 700 | 700 | 700 | +1.45% | 200 | - | +16.86% | - | - |
| 12/15 | 680 | 690 | 680 | 690 | +2.22% | 400 | - | +15.58% | - | - |
| 12/14 | 650 | 675 | 650 | 675 | +2.27% | 1,200 | - | +13.07% | - | - |
| 12/13 | 660 | 660 | 660 | 660 | 0% | 2,000 | - | +10.92% | - | - |
| 12/10 | 665 | 665 | 660 | 660 | +1.54% | 400 | - | +11.11% | - | - |
| 12/08 | 650 | 665 | 650 | 650 | -0.76% | 800 | - | +9.61% | - | - |
| 11/26 | 650 | 655 | 650 | 655 | +0.77% | 1,600 | - | +10.46% | - | - |
| 11/25 | 650 | 650 | 650 | 650 | +8.33% | 1,600 | - | +9.61% | - | - |
| 11/22 | 600 | 600 | 600 | 600 | +8.11% | 400 | - | +1.01% | - | - |
| 11/18 | 555 | 555 | 555 | 555 | -7.5% | 400 | - | -6.88% | - | - |
| 11/15 | 600 | 600 | 600 | 600 | +2.56% | 200 | - | -0.5% | - | - |
| 11/11 | 585 | 585 | 585 | 585 | +11.43% | 200 | - | -3.78% | - | - |
| 11/08 | 525 | 525 | 525 | 525 | 0% | 200 | - | -13.79% | - | - |
| 11/02 | 525 | 525 | 525 | 525 | -0.94% | 600 | - | -14.5% | - | - |
| 11/01 | 530 | 530 | 530 | 530 | -8.62% | 200 | - | -14.38% | - | - |
| 10/28 | 580 | 580 | 580 | 580 | +8.41% | 200 | - | -6.9% | - | - |
| 10/25 | 535 | 535 | 535 | 535 | +2.88% | 200 | - | -14.54% | - | - |
| 10/22 | 520 | 520 | 520 | 520 | 0% | 200 | - | -17.33% | - | - |
| 10/21 | 520 | 520 | 520 | 520 | +5.05% | 400 | - | -18.11% | - | - |
| 10/20 | 530 | 530 | 490 | 495 | -14.66% | 1,000 | - | -22.78% | - | - |
| 10/15 | 580 | 580 | 580 | 580 | 0% | 200 | - | -10.63% | - | - |
| 10/06 | 580 | 580 | 580 | 580 | -11.45% | 200 | - | -11.18% | - | - |
| 09/16 | 655 | 655 | 655 | 655 | 0% | 200 | - | -0.15% | - | - |
| 09/15 | 705 | 705 | 655 | 655 | +8.26% | 600 | - | -0.46% | - | - |
| 09/08 | 605 | 605 | 605 | 605 | -6.92% | 400 | - | -8.33% | - | - |
| 08/18 | 650 | 650 | 650 | 650 | -3.7% | 200 | - | -2.11% | - | - |
| 08/13 | 675 | 675 | 675 | 675 | +8% | 400 | - | +1.2% | - | - |
| 08/03 | 625 | 625 | 625 | 625 | -2.34% | 200 | - | -6.44% | - | - |
| 08/02 | 640 | 640 | 640 | 640 | -0.78% | 200 | - | -4.9% | - | - |
| 07/30 | 645 | 645 | 645 | 645 | -0.77% | 200 | - | -4.73% | - | - |
| 07/29 | 650 | 650 | 650 | 650 | -0.76% | 600 | - | -4.55% | - | - |
| 07/27 | 650 | 655 | 650 | 655 | 0% | 800 | - | -4.24% | - | - |
| 07/23 | 655 | 655 | 655 | 655 | 0% | 800 | - | -4.52% | - | - |
| 07/22 | 655 | 655 | 655 | 655 | -9.66% | 200 | - | -4.8% | - | - |
| 07/20 | 725 | 725 | 725 | 725 | 0% | 200 | - | +5.07% | - | - |
| 07/15 | 725 | 725 | 725 | 725 | +18.85% | 1,200 | - | +5.22% | - | - |
| 07/08 | 610 | 610 | 610 | 610 | -7.58% | 200 | - | -11.47% | - | - |
| 06/15 | 660 | 660 | 660 | 660 | 0% | 200 | - | -4.62% | - | - |
| 06/14 | 660 | 660 | 660 | 660 | +5.6% | 200 | - | -5.17% | - | - |
| 06/09 | 625 | 625 | 625 | 625 | -2.34% | 400 | - | -10.46% | - | - |
| 06/03 | 640 | 640 | 640 | 640 | +4.07% | 200 | - | -8.7% | - | - |
| 06/02 | 615 | 615 | 615 | 615 | -7.52% | 200 | - | -12.52% | - | - |
| 05/11 | 650 | 665 | 650 | 665 | -3.62% | 400 | - | -5.94% | - | - |
| 04/28 | 690 | 690 | 690 | 690 | 0% | 200 | - | -2.82% | - | - |
| 04/23 | 690 | 690 | 690 | 690 | +3.76% | 200 | - | -3.23% | - | - |
| 04/20 | 665 | 665 | 665 | 665 | 0% | 400 | - | -7.12% | - | - |
| 04/19 | 665 | 665 | 665 | 665 | -5% | 200 | - | -7.64% | - | - |
| 04/16 | 700 | 700 | 700 | 700 | 0% | 1,400 | - | -3.05% | - | - |
| 04/15 | 700 | 700 | 700 | 700 | -3.45% | 600 | - | -3.31% | - | - |
| 04/14 | 725 | 725 | 725 | 725 | +2.11% | 200 | - | -0.14% | - | - |
| 04/09 | 710 | 710 | 710 | 710 | +0.71% | 200 | - | -2.2% | - | - |
| 03/29 | 705 | 705 | 705 | 705 | -4.73% | 200 | - | -2.22% | - | - |
| 03/26 | 740 | 740 | 740 | 740 | 0% | 200 | - | +3.06% | - | - |
| 03/24 | 740 | 740 | 740 | 740 | -0.67% | 200 | - | +3.5% | - | - |
| 03/23 | 725 | 745 | 725 | 745 | +2.76% | 1,000 | - | +4.78% | - | - |
| 03/16 | 725 | 725 | 725 | 725 | 0% | 400 | - | +2.69% | - | - |
| 03/12 | 715 | 725 | 710 | 725 | +2.84% | 1,200 | - | +3.13% | - | - |
| 03/10 | 705 | 705 | 705 | 705 | 0% | 200 | - | +0.43% | - | - |
| 03/05 | 705 | 705 | 705 | 705 | +0.71% | 600 | - | +0.43% | - | - |
| 02/26 | 700 | 700 | 700 | 700 | -1.41% | 200 | - | -0.28% | - | - |
| 02/24 | 710 | 710 | 710 | 710 | +1.43% | 200 | - | +1.28% | - | - |
| 02/18 | 700 | 700 | 700 | 700 | -6.67% | 200 | - | 0% | - | - |
| 02/15 | 750 | 750 | 750 | 750 | +7.14% | 400 | - | +7.3% | - | - |
| 02/12 | 700 | 700 | 700 | 700 | 0% | 200 | - | +0.57% | - | - |
| 02/10 | 700 | 700 | 700 | 700 | 0% | 200 | - | +0.72% | - | - |
| 02/04 | 700 | 700 | 700 | 700 | -1.41% | 200 | - | +0.86% | - | - |
| 01/15 | 750 | 750 | 710 | 710 | -5.33% | 400 | - | +2.45% | - | - |
| 01/14 | 715 | 750 | 715 | 750 | -1.96% | 800 | - | +8.54% | - | - |
| 01/13 | 765 | 765 | 765 | 765 | 0% | 400 | - | +11.19% | - | - |
| 01/12 | 790 | 790 | 765 | 765 | +2% | 1,000 | - | +11.84% | - | - |
| 01/08 | 750 | 790 | 750 | 750 | +3.45% | 3,000 | - | +10.13% | - | - |
| 2009 |
| 12/24 | 725 | 725 | 725 | 725 | -3.33% | 1,000 | - | +7.09% | - | - |
| 12/18 | 750 | 750 | 750 | 750 | 0% | 400 | - | +11.11% | - | - |
| 12/17 | 750 | 750 | 750 | 750 | +3.45% | 200 | - | +11.61% | - | - |
| 12/15 | 725 | 725 | 725 | 725 | +21.85% | 200 | - | +8.05% | - | - |
| 11/30 | 575 | 595 | 575 | 595 | -4.8% | 400 | - | -11.46% | - | - |
| 11/27 | 625 | 625 | 625 | 625 | -5.3% | 200 | - | -7.68% | - | - |
| 11/26 | 635 | 660 | 635 | 660 | +3.94% | 600 | - | -3.08% | - | - |
| 11/25 | 635 | 635 | 635 | 635 | +0.79% | 200 | - | -6.89% | - | - |
| 11/24 | 605 | 630 | 605 | 630 | -3.08% | 400 | - | -7.76% | - | - |
| 11/20 | 705 | 705 | 650 | 650 | -7.14% | 1,000 | - | -5.25% | - | - |
| 11/18 | 700 | 700 | 700 | 700 | -0.71% | 2,000 | - | +1.89% | - | - |
| 11/17 | 705 | 705 | 705 | 705 | +0.71% | 200 | - | +2.62% | - | - |
| 11/11 | 695 | 700 | 695 | 700 | +2.19% | 800 | - | +2.04% | - | - |
| 11/10 | 685 | 685 | 685 | 685 | +1.48% | 200 | - | 0% | - | - |
| 10/22 | 675 | 675 | 675 | 675 | 0% | 200 | - | -1.6% | - | - |
| 10/21 | 675 | 675 | 675 | 675 | 0% | 200 | - | -1.46% | - | - |
| 10/20 | 675 | 675 | 675 | 675 | 0% | 400 | - | -1.17% | - | - |
| 10/19 | 675 | 675 | 675 | 675 | 0% | 200 | - | -1.03% | - | - |
| 10/16 | 675 | 675 | 675 | 675 | 0% | 200 | - | -0.88% | - | - |
| 10/15 | 675 | 675 | 675 | 675 | +3.85% | 1,000 | - | -0.74% | - | - |
