株価チャート
2009/10/15～2011/02/24
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 | 9/1, 株式併合 10→1 |
| 2011 |
| 02/24 | 3,440 | 3,440 | 3,440 | 3,440 | -0.29% | 100 | - | +5.26% | - | - |
| 02/15 | 3,450 | 3,450 | 3,450 | 3,450 | +3.6% | 700 | - | +6.02% | - | - |
| 02/08 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 300 | - | +2.71% | - | - |
| 02/07 | 3,330 | 3,330 | 3,330 | 3,330 | +0.3% | 100 | - | +3.03% | - | - |
| 02/04 | 3,320 | 3,320 | 3,320 | 3,320 | +0.3% | 400 | - | +2.85% | - | - |
| 01/17 | 3,310 | 3,310 | 3,310 | 3,310 | +2.8% | 900 | - | +2.67% | - | - |
| 01/12 | 3,190 | 3,300 | 3,190 | 3,220 | -0.31% | 600 | - | -0.03% | - | - |
| 01/11 | 3,230 | 3,230 | 3,230 | 3,230 | +1.57% | 200 | - | +0.28% | - | - |
| 01/07 | 3,170 | 3,180 | 3,170 | 3,180 | +0.32% | 700 | - | -1.18% | - | - |
| 2010 |
| 12/27 | 3,170 | 3,170 | 3,170 | 3,170 | -4.8% | 200 | - | -1.49% | - | - |
| 12/20 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 400 | - | +3.42% | - | - |
| 12/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 800 | - | +3.54% | - | - |
| 12/14 | 3,220 | 3,330 | 3,220 | 3,330 | +0.91% | 400 | - | +3.64% | - | - |
| 12/13 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | - | +2.84% | - | - |
| 12/08 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 400 | - | +2.96% | - | - |
| 12/07 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 100 | - | +4.03% | - | - |
| 12/06 | 3,300 | 3,300 | 3,300 | 3,300 | -2.94% | 600 | - | +3.19% | - | - |
| 11/17 | 3,400 | 3,400 | 3,400 | 3,400 | +3.03% | 100 | - | +6.38% | - | - |
| 11/16 | 3,300 | 3,300 | 3,300 | 3,300 | +3.13% | 700 | - | +3.51% | - | - |
| 11/15 | 3,170 | 3,200 | 3,170 | 3,200 | +3.23% | 400 | - | +0.5% | - | - |
| 11/12 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 100 | - | -2.7% | - | - |
| 11/10 | 3,080 | 3,080 | 3,080 | 3,080 | -2.22% | 100 | - | -3.39% | - | - |
| 11/09 | 3,150 | 3,150 | 3,150 | 3,150 | -0.63% | 300 | - | -1.25% | - | - |
| 11/08 | 3,170 | 3,170 | 3,170 | 3,170 | +1.93% | 100 | - | -0.69% | - | - |
| 11/02 | 3,110 | 3,110 | 3,110 | 3,110 | +0.97% | 100 | - | -2.78% | - | - |
| 10/29 | 3,080 | 3,080 | 3,080 | 3,080 | -2.53% | 100 | - | -3.78% | - | - |
| 10/28 | 3,160 | 3,160 | 3,160 | 3,160 | +2.6% | 100 | - | -1.65% | - | - |
| 10/27 | 3,080 | 3,080 | 3,080 | 3,080 | -4.64% | 200 | - | -4.38% | - | - |
| 10/18 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | - | +0.09% | - | - |
| 10/15 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 600 | - | -0.43% | - | - |
| 10/08 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 400 | - | -0.37% | - | - |
| 09/16 | 3,220 | 3,220 | 3,220 | 3,220 | +1.58% | 700 | - | -0.25% | - | - |
| 09/15 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 100 | - | -1.67% | - | - |
| 09/13 | 3,170 | 3,170 | 3,170 | 3,170 | -1.86% | 100 | - | -1.61% | - | - |
| 09/08 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 400 | - | +0.31% | - | - |
| 08/31 | 3,160 | 3,230 | 3,160 | 3,230 | -0.31% | 300 | - | +0.31% | - | - |
| 08/19 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 500 | - | +0.59% | - | - |
| 08/17 | 3,240 | 3,240 | 3,240 | 3,240 | +1.25% | 600 | - | +0.37% | - | - |
| 08/16 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | -1.05% | - | - |
| 08/11 | 3,200 | 3,200 | 3,200 | 3,200 | -1.23% | 100 | - | -1.3% | - | - |
| 08/06 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 400 | - | -0.12% | - | - |
| 07/21 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 200 | - | +0.18% | - | - |
| 07/20 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | - | -1.57% | - | - |
| 07/15 | 3,250 | 3,250 | 3,200 | 3,200 | -1.54% | 900 | - | -1.72% | - | - |
| 07/09 | 3,250 | 3,250 | 3,250 | 3,250 | +3.17% | 400 | - | -0.34% | - | - |
| 07/07 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 100 | - | -3.37% | - | - |
| 07/05 | 3,150 | 3,150 | 3,150 | 3,150 | -1.56% | 600 | - | -3.46% | - | - |
| 06/22 | 3,200 | 3,200 | 3,200 | 3,200 | -3.9% | 100 | - | -2.08% | - | - |
| 06/17 | 3,330 | 3,330 | 3,330 | 3,330 | +5.05% | 100 | - | +1.74% | - | - |
| 06/16 | 3,470 | 3,470 | 3,170 | 3,170 | -5.93% | 700 | - | -3.18% | - | - |
| 06/15 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 800 | - | +2.74% | - | - |
| 06/14 | 3,230 | 3,370 | 3,230 | 3,370 | +4.33% | 500 | - | +2.78% | - | - |
| 06/11 | 3,320 | 3,320 | 3,230 | 3,230 | -5% | 400 | - | -1.52% | - | - |
| 06/08 | 3,400 | 3,400 | 3,400 | 3,400 | +7.59% | 900 | - | +3.63% | - | - |
| 06/03 | 3,160 | 3,160 | 3,150 | 3,160 | +1.28% | 600 | - | -3.6% | - | - |
| 05/20 | 3,000 | 3,120 | 3,000 | 3,120 | -0.32% | 1,000 | - | -5.11% | - | - |
| 05/17 | 3,130 | 3,130 | 3,130 | 3,130 | +0.64% | 900 | - | -5.12% | - | - |
| 05/12 | 3,110 | 3,110 | 3,110 | 3,110 | -0.32% | 100 | - | -5.9% | - | - |
| 05/11 | 3,200 | 3,200 | 3,120 | 3,120 | -4% | 900 | - | -5.97% | - | - |
| 05/07 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | - | -2.37% | - | - |
| 04/27 | 3,250 | 3,250 | 3,250 | 3,250 | -4.41% | 100 | - | -2.34% | - | - |
| 04/15 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 700 | - | +2.1% | - | - |
| 04/08 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | - | +2.07% | - | - |
| 04/06 | 3,250 | 3,400 | 3,250 | 3,400 | +4.62% | 400 | - | +2.1% | - | - |
| 03/31 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | - | -2.34% | - | - |
| 03/18 | 3,270 | 3,280 | 3,250 | 3,250 | -4.97% | 600 | - | -2.29% | - | - |
| 03/16 | 3,420 | 3,420 | 3,420 | 3,420 | +3.01% | 100 | - | +2.95% | - | - |
| 03/15 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 800 | - | +0.06% | - | - |
| 03/12 | 3,300 | 3,400 | 3,300 | 3,320 | +2.79% | 600 | - | +0.15% | - | - |
| 03/09 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 100 | - | -2.65% | - | - |
| 03/08 | 3,230 | 3,230 | 3,230 | 3,230 | -0.92% | 400 | - | -2.83% | - | - |
| 02/19 | 3,260 | 3,260 | 3,260 | 3,260 | -2.4% | 100 | - | -2.13% | - | - |
| 02/18 | 3,420 | 3,420 | 3,340 | 3,340 | 0% | 200 | - | +0.12% | - | - |
| 02/16 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | - | +0.3% | - | - |
| 02/15 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 600 | - | +0.15% | - | - |
| 02/09 | 3,340 | 3,340 | 3,340 | 3,340 | -1.47% | 300 | - | -0.03% | - | - |
| 02/08 | 3,270 | 3,390 | 3,260 | 3,390 | +3.99% | 300 | - | +1.25% | - | - |
| 02/03 | 3,260 | 3,260 | 3,260 | 3,260 | -2.1% | 100 | - | -2.51% | - | - |
| 01/22 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | - | -0.48% | - | - |
| 01/15 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 800 | - | +1.67% | - | - |
| 01/13 | 3,400 | 3,400 | 3,400 | 3,400 | +3.98% | 100 | - | +1.55% | - | - |
| 01/08 | 3,400 | 3,400 | 3,270 | 3,270 | -4.94% | 700 | - | -2.68% | - | - |
| 01/06 | 3,320 | 3,440 | 3,320 | 3,440 | +1.18% | 200 | - | +2.08% | - | - |
| 01/04 | 3,400 | 3,400 | 3,400 | 3,400 | +5.26% | 100 | - | +0.83% | - | - |
| 2009 |
| 12/28 | 3,230 | 3,230 | 3,230 | 3,230 | -1.52% | 300 | - | -4.32% | - | - |
| 12/22 | 3,280 | 3,280 | 3,280 | 3,280 | -4.37% | 200 | - | -3.16% | - | - |
| 12/21 | 3,420 | 3,430 | 3,420 | 3,430 | +1.18% | 500 | - | +1% | - | - |
| 12/17 | 3,390 | 3,390 | 3,390 | 3,390 | +1.5% | 600 | - | -0.35% | - | - |
| 12/16 | 3,340 | 3,340 | 3,340 | 3,340 | +4.38% | 200 | - | -2.54% | - | - |
| 12/15 | 3,200 | 3,200 | 3,200 | 3,200 | +1.91% | 100 | - | -7.33% | - | - |
| 12/08 | 3,340 | 3,340 | 3,140 | 3,140 | -5.99% | 600 | - | -9.8% | - | - |
| 12/07 | 3,190 | 3,340 | 3,190 | 3,340 | +3.09% | 400 | - | -4.79% | - | - |
| 11/30 | 3,190 | 3,240 | 3,190 | 3,240 | -4.42% | 400 | - | -8.16% | - | - |
| 11/18 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 300 | - | -4.48% | - | - |
| 11/16 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 800 | - | -4.51% | - | - |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 400 | - | -4.4% | - | - |
| 11/05 | 3,390 | 3,390 | 3,390 | 3,390 | +5.94% | 100 | - | -4.21% | - | - |
| 11/02 | 3,200 | 3,200 | 3,200 | 3,200 | -7.25% | 200 | - | -9.37% | - | - |
| 10/21 | 3,450 | 3,450 | 3,450 | 3,450 | -1.43% | 100 | - | -2.07% | - | - |
| 10/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 600 | - | +0.09% | - | - |
