株価チャート
2010/09/14～2011/02/28
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2011 |
| 02/28 | 4,530 | 4,530 | 4,530 | 4,530 | +0.11% | 300 | 440億3160万 | -4.01% | 6.02 | 0.54 |
| 02/25 | 4,525 | 4,525 | 4,525 | 4,525 | +0.11% | 300 | - | -4.19% | - | - |
| 02/24 | 4,510 | 4,520 | 4,510 | 4,520 | -3.73% | 500 | - | -4.38% | - | - |
| 02/23 | 4,690 | 4,750 | 4,690 | 4,695 | -1.16% | 500 | - | -0.87% | - | - |
| 02/22 | 4,710 | 4,750 | 4,705 | 4,750 | 0% | 300 | - | +0.32% | - | - |
| 02/21 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 400 | - | +0.44% | - | - |
| 02/18 | 4,750 | 4,755 | 4,750 | 4,750 | +1.06% | 1,100 | - | +0.61% | - | - |
| 02/17 | 4,825 | 4,825 | 4,700 | 4,700 | -2.59% | 400 | - | -0.44% | - | - |
| 02/16 | 4,745 | 4,825 | 4,745 | 4,825 | +1.58% | 500 | - | +2.22% | - | - |
| 02/15 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 700 | - | +1.02% | - | - |
| 02/14 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 400 | - | +1.41% | - | - |
| 02/10 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 500 | - | +1.76% | - | - |
| 02/09 | 4,750 | 4,750 | 4,750 | 4,750 | -1.55% | 200 | - | +2.11% | - | - |
| 02/08 | 4,825 | 4,825 | 4,825 | 4,825 | 0% | 200 | - | +4.17% | - | - |
| 02/07 | 4,815 | 4,845 | 4,735 | 4,825 | +0.42% | 1,900 | - | +4.75% | - | - |
| 02/04 | 4,810 | 4,815 | 4,805 | 4,805 | -0.1% | 500 | - | +5% | - | - |
| 02/03 | 4,755 | 4,810 | 4,755 | 4,810 | +1.16% | 400 | - | +5.62% | - | - |
| 02/02 | 4,750 | 4,755 | 4,750 | 4,755 | +0.53% | 400 | - | +4.85% | - | - |
| 02/01 | 4,825 | 4,825 | 4,730 | 4,730 | -1.97% | 700 | - | +4.81% | - | - |
| 01/31 | 4,825 | 4,825 | 4,815 | 4,825 | +1.79% | 300 | - | +7.48% | - | - |
| 01/28 | 4,740 | 4,740 | 4,740 | 4,740 | +0.96% | 400 | - | +6.18% | - | - |
| 01/27 | 4,695 | 4,695 | 4,695 | 4,695 | +1.51% | 400 | - | +5.58% | - | - |
| 01/26 | 4,795 | 4,795 | 4,625 | 4,625 | -1.39% | 1,300 | - | +4.38% | - | - |
| 01/25 | 4,690 | 4,690 | 4,690 | 4,690 | +1.63% | 400 | - | +6.13% | - | - |
| 01/24 | 4,615 | 4,615 | 4,615 | 4,615 | 0% | 200 | - | +4.7% | - | - |
| 01/21 | 4,625 | 4,625 | 4,615 | 4,615 | -0.22% | 300 | - | +5.1% | - | - |
| 01/20 | 4,745 | 4,745 | 4,625 | 4,625 | -2.53% | 700 | - | +5.71% | - | - |
| 01/19 | 4,700 | 4,745 | 4,700 | 4,745 | +1.5% | 500 | - | +8.93% | - | - |
| 01/18 | 4,675 | 4,675 | 4,675 | 4,675 | +1.63% | 300 | - | +7.82% | - | - |
| 01/17 | 4,670 | 4,670 | 4,600 | 4,600 | +1.1% | 500 | - | +6.6% | - | - |
| 01/13 | 4,745 | 4,745 | 4,550 | 4,550 | -4.21% | 1,100 | - | +5.86% | - | - |
| 01/12 | 4,675 | 4,750 | 4,625 | 4,750 | +1.6% | 1,800 | - | +10.85% | - | - |
| 01/11 | 4,525 | 4,675 | 4,525 | 4,675 | +6.86% | 2,000 | - | +9.51% | - | - |
| 01/06 | 4,410 | 4,440 | 4,375 | 4,375 | +1.74% | 900 | - | +2.92% | - | - |
| 01/05 | 4,425 | 4,425 | 4,250 | 4,300 | -1.15% | 1,100 | - | +1.2% | - | - |
| 01/04 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 400 | - | +2.28% | - | - |
| 2010 |
| 12/30 | 4,325 | 4,350 | 4,325 | 4,350 | +2.23% | 500 | - | +2.18% | - | - |
| 12/29 | 4,240 | 4,255 | 4,240 | 4,255 | +1.92% | 600 | - | 0% | - | - |
| 12/28 | 4,150 | 4,175 | 4,150 | 4,175 | +2.45% | 500 | - | -2.06% | - | - |
| 12/27 | 4,325 | 4,325 | 3,950 | 4,075 | -4.12% | 5,400 | - | -4.66% | - | - |
| 12/24 | 4,300 | 4,300 | 4,225 | 4,250 | -1.73% | 3,000 | - | -0.91% | - | - |
| 12/22 | 4,250 | 4,325 | 4,250 | 4,325 | +2.37% | 2,000 | - | +0.72% | - | - |
| 12/21 | 4,195 | 4,225 | 4,195 | 4,225 | +2.42% | 1,600 | - | -1.77% | - | - |
| 12/20 | 4,150 | 4,175 | 4,025 | 4,125 | -1.79% | 3,900 | - | -4.23% | - | - |
| 12/17 | 4,265 | 4,300 | 4,200 | 4,200 | -2.33% | 2,600 | - | -2.82% | - | - |
| 12/16 | 4,325 | 4,340 | 4,300 | 4,300 | 0% | 1,200 | - | -0.78% | - | - |
| 12/14 | 4,340 | 4,375 | 4,250 | 4,300 | -0.92% | 2,200 | - | -0.85% | - | - |
| 12/13 | 4,395 | 4,395 | 4,300 | 4,340 | -1.25% | 1,500 | - | +0.21% | - | - |
| 12/10 | 4,345 | 4,425 | 4,225 | 4,395 | +4.52% | 2,000 | - | +1.71% | - | - |
| 12/09 | 4,240 | 4,245 | 4,205 | 4,205 | -0.12% | 1,400 | - | -2.5% | - | - |
| 12/08 | 4,195 | 4,220 | 4,195 | 4,210 | +1.45% | 1,900 | - | -2.34% | - | - |
| 12/07 | 4,285 | 4,285 | 4,150 | 4,150 | -2.12% | 3,600 | - | -3.76% | - | - |
| 12/06 | 4,265 | 4,265 | 4,165 | 4,240 | +1.8% | 1,500 | - | -1.67% | - | - |
| 12/03 | 4,235 | 4,235 | 4,150 | 4,165 | 0% | 2,100 | - | -3.32% | - | - |
| 12/01 | 4,165 | 4,165 | 4,165 | 4,165 | -1.42% | 900 | - | -3.25% | - | - |
| 11/30 | 4,435 | 4,435 | 4,225 | 4,225 | -3.1% | 1,800 | - | -1.79% | - | - |
| 11/29 | 4,360 | 4,360 | 4,360 | 4,360 | +3.56% | 300 | - | +1.35% | - | - |
| 11/26 | 4,370 | 4,375 | 4,210 | 4,210 | -2.66% | 1,500 | - | -2.12% | - | - |
| 11/25 | 4,450 | 4,450 | 4,325 | 4,325 | -1.7% | 900 | - | +0.44% | - | - |
| 11/24 | 4,375 | 4,400 | 4,375 | 4,400 | -1.12% | 500 | - | +2.21% | - | - |
| 11/22 | 4,450 | 4,450 | 4,450 | 4,450 | +3.37% | 400 | - | +3.42% | - | - |
| 11/18 | 4,440 | 4,440 | 4,305 | 4,305 | -3.26% | 300 | - | +0.16% | - | - |
| 11/17 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 500 | - | +3.58% | - | - |
| 11/16 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 200 | - | +3.73% | - | - |
| 11/15 | 4,450 | 4,450 | 4,450 | 4,450 | +1.48% | 300 | - | +3.87% | - | - |
| 11/12 | 4,490 | 4,490 | 4,385 | 4,385 | -2.56% | 400 | - | +2.62% | - | - |
| 11/11 | 4,500 | 4,500 | 4,500 | 4,500 | +2.86% | 400 | - | +5.53% | - | - |
| 11/09 | 4,500 | 4,500 | 4,350 | 4,375 | -2.78% | 500 | - | +2.97% | - | - |
| 11/08 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | - | +6.16% | - | - |
| 11/05 | 4,525 | 4,525 | 4,425 | 4,500 | +2.86% | 1,700 | - | +6.58% | - | - |
| 11/04 | 4,375 | 4,375 | 4,375 | 4,375 | +5.42% | 800 | - | +3.92% | - | - |
| 11/02 | 4,160 | 4,160 | 4,150 | 4,150 | +1.47% | 600 | - | -1.17% | - | - |
| 11/01 | 4,275 | 4,275 | 4,090 | 4,090 | -2.62% | 1,200 | - | -2.57% | - | - |
| 10/29 | 4,075 | 4,200 | 4,075 | 4,200 | +1.08% | 1,500 | - | -0.1% | - | - |
| 10/28 | 4,250 | 4,250 | 4,155 | 4,155 | -1.66% | 800 | - | -1.21% | - | - |
| 10/27 | 4,225 | 4,225 | 4,225 | 4,225 | +1.81% | 300 | - | +0.43% | - | - |
| 10/26 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | - | -1.19% | - | - |
| 10/25 | 4,150 | 4,150 | 4,150 | 4,150 | +1.59% | 500 | - | -1.03% | - | - |
| 10/21 | 4,075 | 4,085 | 4,075 | 4,085 | +0.25% | 200 | - | -2.55% | - | - |
| 10/19 | 4,225 | 4,225 | 4,075 | 4,075 | -3.55% | 1,200 | - | -2.93% | - | - |
| 10/18 | 4,345 | 4,345 | 4,195 | 4,225 | -2.76% | 600 | - | +0.4% | - | - |
| 10/15 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 200 | - | +3.26% | - | - |
| 10/14 | 4,300 | 4,345 | 4,300 | 4,345 | +1.05% | 700 | - | +3.38% | - | - |
| 10/13 | 4,330 | 4,330 | 4,300 | 4,300 | -0.69% | 300 | - | +2.55% | - | - |
| 10/12 | 4,250 | 4,330 | 4,200 | 4,330 | -0.35% | 800 | - | +3.42% | - | - |
| 10/08 | 4,335 | 4,345 | 4,335 | 4,345 | +2.12% | 500 | - | +3.87% | - | - |
| 10/07 | 4,300 | 4,300 | 4,250 | 4,255 | -1.05% | 600 | - | +1.87% | - | - |
| 10/06 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +2.99% | - | - |
| 10/05 | 4,310 | 4,310 | 4,300 | 4,300 | +3.37% | 600 | - | +3.17% | - | - |
| 10/01 | 4,200 | 4,200 | 4,160 | 4,160 | 0% | 400 | - | 0% | - | - |
| 09/30 | 4,195 | 4,195 | 4,160 | 4,160 | +0.6% | 700 | - | +0.05% | - | - |
| 09/29 | 4,200 | 4,200 | 4,065 | 4,135 | +0.61% | 900 | - | -0.67% | - | - |
| 09/28 | 4,185 | 4,200 | 4,110 | 4,110 | +0.86% | 900 | - | -1.51% | - | - |
| 09/27 | 4,075 | 4,080 | 4,075 | 4,075 | -2.98% | 700 | - | -2.63% | - | - |
| 09/24 | 4,120 | 4,200 | 4,120 | 4,200 | +1.94% | 700 | - | +0.07% | - | - |
| 09/21 | 4,115 | 4,120 | 4,115 | 4,120 | +0.12% | 200 | - | -2.02% | - | - |
| 09/17 | 4,245 | 4,245 | 4,115 | 4,115 | -3.06% | 300 | - | -2.47% | - | - |
| 09/16 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 200 | - | +0.28% | - | - |
| 09/15 | 4,175 | 4,245 | 4,175 | 4,245 | +1.68% | 300 | - | +0.07% | - | - |
| 09/14 | 4,115 | 4,175 | 4,115 | 4,175 | +3.09% | 200 | - | -1.81% | - | - |
