株価チャート
2010/11/01~2011/03/31
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 4,030 | 4,070 | 4,020 | 4,020 | -0.25% | 900 | 86億4474万 | -5.81% | 52.28 | 1.67 |
03/30 | 4,040 | 4,050 | 4,030 | 4,030 | -0.49% | 1,300 | - | -5.89% | - | - |
03/29 | 4,030 | 4,100 | 4,000 | 4,050 | -5.15% | 3,800 | - | -5.73% | - | - |
03/28 | 4,270 | 4,280 | 4,260 | 4,270 | 0% | 6,500 | - | -0.91% | - | - |
03/25 | 4,270 | 4,280 | 4,250 | 4,270 | -0.23% | 3,200 | - | -1% | - | - |
03/24 | 4,280 | 4,280 | 4,250 | 4,280 | 0% | 2,100 | - | -0.83% | - | - |
03/23 | 4,280 | 4,300 | 4,250 | 4,280 | 0% | 1,800 | - | -0.88% | - | - |
03/22 | 4,300 | 4,300 | 4,210 | 4,280 | +3.13% | 1,700 | - | -0.9% | - | - |
03/18 | 4,100 | 4,150 | 4,100 | 4,150 | +1.97% | 2,800 | - | -3.94% | - | - |
03/17 | 4,100 | 4,100 | 4,030 | 4,070 | -1.69% | 1,700 | - | -5.9% | - | - |
03/16 | 3,670 | 4,140 | 3,670 | 4,140 | +10.4% | 2,900 | - | -4.48% | - | - |
03/15 | 4,030 | 4,060 | 3,340 | 3,750 | -6.95% | 8,300 | - | -13.57% | - | - |
03/14 | 3,790 | 4,150 | 3,790 | 4,030 | -7.36% | 5,500 | - | -7.57% | - | - |
03/11 | 4,360 | 4,370 | 4,350 | 4,350 | 0% | 1,200 | - | -0.43% | - | - |
03/10 | 4,360 | 4,380 | 4,340 | 4,350 | -0.91% | 1,000 | - | -0.34% | - | - |
03/09 | 4,410 | 4,410 | 4,380 | 4,390 | -0.45% | 2,300 | - | +0.69% | - | - |
03/08 | 4,430 | 4,430 | 4,410 | 4,410 | -0.9% | 2,000 | - | +1.29% | - | - |
03/07 | 4,460 | 4,460 | 4,450 | 4,450 | -0.22% | 900 | - | +2.35% | - | - |
03/04 | 4,480 | 4,480 | 4,450 | 4,460 | -0.45% | 2,000 | - | +2.76% | - | - |
03/03 | 4,480 | 4,480 | 4,480 | 4,480 | +0.22% | 500 | - | +3.44% | - | - |
03/02 | 4,480 | 4,490 | 4,460 | 4,470 | -0.22% | 1,600 | - | +3.42% | - | - |
03/01 | 4,470 | 4,490 | 4,460 | 4,480 | +0.67% | 2,000 | - | +3.9% | - | - |
02/28 | 4,440 | 4,460 | 4,430 | 4,450 | +1.37% | 1,400 | - | +3.44% | - | - |
02/25 | 4,400 | 4,410 | 4,390 | 4,390 | -0.23% | 1,100 | - | +2.26% | - | - |
02/24 | 4,380 | 4,400 | 4,370 | 4,400 | +0.92% | 700 | - | +2.64% | - | - |
02/23 | 4,360 | 4,380 | 4,360 | 4,360 | -0.46% | 700 | - | +1.85% | - | - |
02/22 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 400 | - | +2.43% | - | - |
02/21 | 4,400 | 4,400 | 4,380 | 4,380 | 0% | 1,000 | - | +2.58% | - | - |
02/18 | 4,380 | 4,390 | 4,370 | 4,380 | +0.69% | 1,600 | - | +2.72% | - | - |
02/17 | 4,320 | 4,350 | 4,320 | 4,350 | +0.93% | 800 | - | +2.18% | - | - |
02/16 | 4,310 | 4,320 | 4,310 | 4,310 | 0% | 600 | - | +1.36% | - | - |
02/15 | 4,300 | 4,310 | 4,300 | 4,310 | +0.23% | 1,000 | - | +1.44% | - | - |
02/14 | 4,280 | 4,300 | 4,280 | 4,300 | +0.23% | 1,400 | - | +1.27% | - | - |
02/10 | 4,270 | 4,290 | 4,270 | 4,290 | +0.23% | 700 | - | +1.11% | - | - |
02/09 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 300 | - | +0.97% | - | - |
02/08 | 4,270 | 4,280 | 4,270 | 4,280 | +0.47% | 1,000 | - | +1.09% | - | - |
02/07 | 4,260 | 4,260 | 4,250 | 4,260 | 0% | 1,200 | - | +0.76% | - | - |
02/04 | 4,250 | 4,260 | 4,250 | 4,260 | +0.24% | 700 | - | +0.9% | - | - |
02/03 | 4,230 | 4,250 | 4,220 | 4,250 | +0.24% | 700 | - | +0.78% | - | - |
02/02 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 600 | - | +0.69% | - | - |
02/01 | 4,260 | 4,260 | 4,230 | 4,240 | -0.47% | 400 | - | +0.81% | - | - |
01/31 | 4,240 | 4,260 | 4,240 | 4,260 | +0.47% | 1,000 | - | +1.43% | - | - |
01/28 | 4,240 | 4,240 | 4,240 | 4,240 | +0.24% | 400 | - | +1.1% | - | - |
01/27 | 4,230 | 4,250 | 4,230 | 4,230 | -0.47% | 300 | - | +0.98% | - | - |
01/26 | 4,220 | 4,250 | 4,220 | 4,250 | +0.47% | 400 | - | +1.58% | - | - |
01/25 | 4,220 | 4,230 | 4,210 | 4,230 | +0.24% | 400 | - | +1.22% | - | - |
01/24 | 4,230 | 4,250 | 4,220 | 4,220 | -0.24% | 1,000 | - | +1.08% | - | - |
01/21 | 4,240 | 4,250 | 4,220 | 4,230 | -0.47% | 1,200 | - | +1.44% | - | - |
01/20 | 4,240 | 4,250 | 4,240 | 4,250 | +0.24% | 500 | - | +2.02% | - | - |
01/19 | 4,230 | 4,250 | 4,230 | 4,240 | 0% | 400 | - | +1.9% | - | - |
01/18 | 4,230 | 4,240 | 4,230 | 4,240 | +0.24% | 700 | - | +2.02% | - | - |
01/17 | 4,250 | 4,250 | 4,230 | 4,230 | 0% | 700 | - | +1.88% | - | - |
01/14 | 4,240 | 4,250 | 4,220 | 4,230 | +0.48% | 900 | - | +2% | - | - |
01/13 | 4,220 | 4,240 | 4,210 | 4,210 | -0.24% | 1,000 | - | +1.64% | - | - |
01/12 | 4,240 | 4,240 | 4,220 | 4,220 | -0.47% | 600 | - | +1.98% | - | - |
01/11 | 4,270 | 4,270 | 4,220 | 4,240 | 0% | 1,100 | - | +2.56% | - | - |
01/07 | 4,240 | 4,240 | 4,240 | 4,240 | +0.71% | 100 | - | +2.71% | - | - |
01/06 | 4,220 | 4,250 | 4,210 | 4,210 | +0.24% | 1,700 | - | +2.13% | - | - |
01/05 | 4,150 | 4,200 | 4,150 | 4,200 | +1.45% | 600 | - | +1.99% | - | - |
01/04 | 4,140 | 4,150 | 4,140 | 4,140 | +0.24% | 500 | - | +0.66% | - | - |
2010 |
12/30 | 4,110 | 4,130 | 4,110 | 4,130 | 0% | 900 | - | +0.49% | - | - |
12/29 | 4,120 | 4,130 | 4,120 | 4,130 | +0.24% | 1,100 | - | +0.54% | - | - |
12/28 | 4,100 | 4,120 | 4,100 | 4,120 | +0.49% | 500 | - | +0.37% | - | - |
12/27 | 4,110 | 4,110 | 4,100 | 4,100 | -0.24% | 1,700 | - | -0.07% | - | - |
12/24 | 4,110 | 4,110 | 4,100 | 4,110 | +0.24% | 900 | - | +0.22% | - | - |
12/22 | 4,110 | 4,120 | 4,100 | 4,100 | -0.24% | 1,500 | - | +0.02% | - | - |
12/21 | 4,110 | 4,110 | 4,100 | 4,110 | 0% | 1,100 | - | +0.32% | - | - |
12/20 | 4,120 | 4,120 | 4,110 | 4,110 | -0.24% | 700 | - | +0.39% | - | - |
12/17 | 4,130 | 4,130 | 4,120 | 4,120 | 0% | 600 | - | +0.68% | - | - |
12/16 | 4,120 | 4,120 | 4,100 | 4,120 | 0% | 1,400 | - | +0.78% | - | - |
12/15 | 4,130 | 4,130 | 4,110 | 4,120 | +0.24% | 1,000 | - | +0.86% | - | - |
12/14 | 4,120 | 4,130 | 4,110 | 4,110 | -0.48% | 800 | - | +0.69% | - | - |
12/13 | 4,120 | 4,130 | 4,120 | 4,130 | +0.24% | 700 | - | +1.28% | - | - |
12/10 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 600 | - | +1.18% | - | - |
12/09 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 800 | - | +1.28% | - | - |
12/08 | 4,120 | 4,120 | 4,110 | 4,120 | +0.24% | 800 | - | +1.4% | - | - |
12/07 | 4,100 | 4,110 | 4,090 | 4,110 | 0% | 800 | - | +1.26% | - | - |
12/06 | 4,100 | 4,110 | 4,100 | 4,110 | 0% | 300 | - | +1.33% | - | - |
12/03 | 4,110 | 4,110 | 4,100 | 4,110 | 0% | 600 | - | +1.43% | - | - |
12/02 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 400 | - | +1.51% | - | - |
12/01 | 4,100 | 4,110 | 4,100 | 4,110 | +0.74% | 600 | - | +1.58% | - | - |
11/30 | 4,090 | 4,090 | 4,070 | 4,080 | -0.49% | 800 | - | +0.92% | - | - |
11/29 | 4,080 | 4,100 | 4,070 | 4,100 | +0.49% | 600 | - | +1.46% | - | - |
11/26 | 4,060 | 4,080 | 4,060 | 4,080 | +0.49% | 600 | - | +1.04% | - | - |
11/24 | 4,060 | 4,080 | 4,060 | 4,060 | -0.49% | 400 | - | +0.57% | - | - |
11/22 | 4,060 | 4,080 | 4,050 | 4,080 | +0.25% | 400 | - | +1.09% | - | - |
11/19 | 4,090 | 4,090 | 4,060 | 4,070 | +0.25% | 600 | - | +0.89% | - | - |
11/18 | 4,100 | 4,100 | 4,060 | 4,060 | +0.25% | 700 | - | +0.64% | - | - |
11/17 | 4,060 | 4,060 | 4,050 | 4,050 | -0.25% | 200 | - | +0.4% | - | - |
11/16 | 4,060 | 4,070 | 4,050 | 4,060 | +0.25% | 600 | - | +0.64% | - | - |
11/15 | 4,070 | 4,070 | 4,050 | 4,050 | 0% | 200 | - | +0.4% | - | - |
11/12 | 4,040 | 4,050 | 4,040 | 4,050 | -0.25% | 200 | - | +0.4% | - | - |
11/11 | 4,050 | 4,060 | 4,040 | 4,060 | +1% | 800 | - | +0.64% | - | - |
11/10 | 4,030 | 4,030 | 4,020 | 4,020 | -0.25% | 300 | - | -0.35% | - | - |
11/09 | 4,040 | 4,040 | 4,020 | 4,030 | -0.25% | 500 | - | -0.1% | - | - |
11/08 | 4,010 | 4,040 | 4,010 | 4,040 | +0.75% | 200 | - | +0.1% | - | - |
11/05 | 4,010 | 4,020 | 4,010 | 4,010 | +0.25% | 800 | - | -0.64% | - | - |
11/04 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | -0.97% | - | - |
11/02 | 4,010 | 4,020 | 4,000 | 4,000 | -0.25% | 900 | - | -1.04% | - | - |
11/01 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 300 | - | -1.06% | - | - |