株価チャート
2010/11/02～2011/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 850 | 850 | 830 | 840 | -1.18% | 4,400 | 47億2080万 | -9.68% | 4.32 | 0.77 |
| 03/30 | 845 | 850 | 845 | 850 | +1.19% | 2,000 | - | -9.19% | - | - |
| 03/29 | 830 | 840 | 830 | 840 | -1.18% | 2,400 | - | -10.92% | - | - |
| 03/28 | 850 | 855 | 845 | 850 | -2.86% | 5,000 | - | -10.62% | - | - |
| 03/25 | 865 | 885 | 865 | 875 | +2.34% | 6,200 | - | -8.76% | - | - |
| 03/24 | 865 | 865 | 830 | 855 | -1.16% | 6,200 | - | -11.49% | - | - |
| 03/23 | 895 | 895 | 850 | 865 | -3.89% | 7,600 | - | -11.19% | - | - |
| 03/22 | 890 | 900 | 855 | 900 | +11.8% | 12,000 | - | -8.35% | - | - |
| 03/18 | 750 | 820 | 750 | 805 | +11.03% | 7,800 | - | -18.36% | - | - |
| 03/17 | 665 | 740 | 665 | 725 | -2.03% | 8,600 | - | -27.06% | - | - |
| 03/16 | 625 | 750 | 625 | 740 | +15.63% | 22,600 | - | -26.37% | - | - |
| 03/15 | 810 | 810 | 580 | 640 | -21.95% | 33,600 | - | -37.01% | - | - |
| 03/14 | 860 | 895 | 820 | 820 | -24.07% | 20,200 | - | -20.39% | - | - |
| 03/11 | 1,080 | 1,105 | 1,070 | 1,080 | -3.57% | 6,000 | - | +4.15% | - | - |
| 03/10 | 1,125 | 1,125 | 1,075 | 1,120 | 0% | 9,800 | - | +8.42% | - | - |
| 03/09 | 1,120 | 1,135 | 1,105 | 1,120 | +0.45% | 10,800 | - | +9.06% | - | - |
| 03/08 | 1,115 | 1,120 | 1,090 | 1,115 | 0% | 9,400 | - | +9.42% | - | - |
| 03/07 | 1,115 | 1,120 | 1,105 | 1,115 | 0% | 8,400 | - | +10.18% | - | - |
| 03/04 | 1,110 | 1,140 | 1,090 | 1,115 | +2.76% | 35,400 | - | +11.06% | - | - |
| 03/03 | 1,005 | 1,090 | 1,005 | 1,085 | +8.5% | 30,000 | - | +8.72% | - | - |
| 03/02 | 1,015 | 1,015 | 1,000 | 1,000 | -1.96% | 7,400 | - | +0.7% | - | - |
| 03/01 | 1,005 | 1,020 | 995 | 1,020 | +6.81% | 10,600 | - | +2.82% | - | - |
| 02/28 | 950 | 955 | 940 | 955 | +0.53% | 4,200 | - | -3.54% | - | - |
| 02/25 | 945 | 965 | 945 | 950 | -1.55% | 9,600 | - | -4.14% | - | - |
| 02/24 | 990 | 990 | 955 | 965 | -3.98% | 4,800 | - | -2.82% | - | - |
| 02/23 | 1,005 | 1,005 | 990 | 1,005 | -0.5% | 7,600 | - | +1.01% | - | - |
| 02/22 | 1,055 | 1,055 | 1,000 | 1,010 | -3.81% | 5,800 | - | +1.61% | - | - |
| 02/21 | 1,050 | 1,055 | 1,030 | 1,050 | +0.96% | 4,600 | - | +5.85% | - | - |
| 02/18 | 1,055 | 1,055 | 1,035 | 1,040 | -0.95% | 5,000 | - | +5.26% | - | - |
| 02/17 | 1,065 | 1,065 | 1,050 | 1,050 | -1.41% | 7,400 | - | +6.82% | - | - |
| 02/16 | 1,075 | 1,075 | 1,060 | 1,065 | +0.95% | 17,800 | - | +8.9% | - | - |
| 02/15 | 1,055 | 1,085 | 1,050 | 1,055 | +4.46% | 54,200 | - | +8.32% | - | - |
| 02/14 | 1,005 | 1,010 | 1,000 | 1,010 | +1% | 5,800 | - | +4.23% | - | - |
| 02/10 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 1,600 | - | +3.41% | - | - |
| 02/09 | 1,000 | 1,005 | 995 | 995 | -1.49% | 2,600 | - | +3.32% | - | - |
| 02/08 | 1,015 | 1,015 | 990 | 1,010 | +1% | 6,200 | - | +5.32% | - | - |
| 02/07 | 1,000 | 1,010 | 990 | 1,000 | +0.5% | 5,200 | - | +5.04% | - | - |
| 02/04 | 975 | 1,010 | 975 | 995 | +2.05% | 9,400 | - | +5.07% | - | - |
| 02/03 | 975 | 985 | 960 | 975 | +1.04% | 6,200 | - | +3.72% | - | - |
| 02/02 | 940 | 965 | 940 | 965 | +3.21% | 4,200 | - | +3.21% | - | - |
| 02/01 | 930 | 935 | 930 | 935 | +1.08% | 800 | - | +0.54% | - | - |
| 01/31 | 935 | 935 | 900 | 925 | -1.07% | 3,200 | - | -0.32% | - | - |
| 01/28 | 960 | 965 | 910 | 935 | -2.09% | 3,200 | - | +1.08% | - | - |
| 01/27 | 960 | 965 | 955 | 955 | -1.04% | 1,000 | - | +3.58% | - | - |
| 01/26 | 960 | 965 | 955 | 965 | -1.53% | 2,200 | - | +5.01% | - | - |
| 01/25 | 970 | 980 | 970 | 980 | +1.03% | 1,000 | - | +6.99% | - | - |
| 01/24 | 970 | 970 | 970 | 970 | 0% | 600 | - | +6.24% | - | - |
| 01/21 | 1,000 | 1,000 | 970 | 970 | -3% | 1,200 | - | +6.48% | - | - |
| 01/20 | 1,000 | 1,000 | 970 | 1,000 | -2.44% | 3,200 | - | +10.38% | - | - |
| 01/19 | 970 | 1,050 | 950 | 1,025 | +6.22% | 10,600 | - | +14.02% | - | - |
| 01/18 | 955 | 970 | 950 | 965 | +0.52% | 4,000 | - | +8.18% | - | - |
| 01/17 | 945 | 960 | 940 | 960 | +1.59% | 4,400 | - | +8.11% | - | - |
| 01/14 | 945 | 955 | 945 | 945 | +1.07% | 3,000 | - | +6.9% | - | - |
| 01/13 | 930 | 950 | 930 | 935 | +3.31% | 4,200 | - | +6.37% | - | - |
| 01/12 | 970 | 970 | 900 | 905 | -7.18% | 7,400 | - | +3.67% | - | - |
| 01/11 | 955 | 975 | 950 | 975 | +3.72% | 10,000 | - | +12.33% | - | - |
| 01/07 | 965 | 970 | 940 | 940 | -1.57% | 5,800 | - | +9.18% | - | - |
| 01/06 | 890 | 955 | 890 | 955 | +7.3% | 15,400 | - | +11.7% | - | - |
| 01/05 | 880 | 890 | 860 | 890 | 0% | 2,000 | - | +4.95% | - | - |
| 01/04 | 845 | 900 | 845 | 890 | +5.33% | 6,400 | - | +5.58% | - | - |
| 2010 |
| 12/30 | 845 | 860 | 845 | 845 | -2.87% | 2,200 | - | +0.84% | - | - |
| 12/29 | 855 | 870 | 835 | 870 | +4.82% | 2,400 | - | +4.19% | - | - |
| 12/28 | 840 | 840 | 830 | 830 | -1.78% | 1,600 | - | -0.12% | - | - |
| 12/27 | 845 | 850 | 845 | 845 | -0.59% | 2,200 | - | +2.18% | - | - |
| 12/24 | 875 | 875 | 845 | 850 | -2.86% | 2,800 | - | +3.16% | - | - |
| 12/22 | 855 | 900 | 855 | 875 | +2.34% | 5,000 | - | +6.84% | - | - |
| 12/21 | 860 | 860 | 855 | 855 | -1.16% | 1,800 | - | +4.91% | - | - |
| 12/20 | 870 | 875 | 865 | 865 | +0.58% | 2,000 | - | +6.66% | - | - |
| 12/17 | 890 | 890 | 860 | 860 | -3.91% | 1,600 | - | +6.7% | - | - |
| 12/16 | 905 | 905 | 850 | 895 | -2.19% | 6,200 | - | +11.74% | - | - |
| 12/15 | 920 | 935 | 900 | 915 | 0% | 9,600 | - | +15.09% | - | - |
| 12/14 | 855 | 925 | 855 | 915 | +7.65% | 13,200 | - | +16.26% | - | - |
| 12/13 | 830 | 860 | 830 | 850 | +2.41% | 9,000 | - | +9.25% | - | - |
| 12/10 | 845 | 850 | 830 | 830 | -1.78% | 2,600 | - | +7.79% | - | - |
| 12/09 | 855 | 855 | 825 | 845 | -1.17% | 3,400 | - | +10.89% | - | - |
| 12/08 | 910 | 910 | 855 | 855 | -2.29% | 7,600 | - | +13.25% | - | - |
| 12/07 | 835 | 890 | 825 | 875 | +8.02% | 13,400 | - | +16.98% | - | - |
| 12/06 | 810 | 825 | 810 | 810 | +3.18% | 3,400 | - | +9.46% | - | - |
| 12/03 | 785 | 790 | 755 | 785 | +0.64% | 5,200 | - | +6.51% | - | - |
| 12/02 | 805 | 805 | 775 | 780 | -2.5% | 7,400 | - | +6.12% | - | - |
| 12/01 | 760 | 800 | 760 | 800 | +1.91% | 2,400 | - | +9.14% | - | - |
| 11/30 | 790 | 790 | 785 | 785 | +1.29% | 1,400 | - | +7.53% | - | - |
| 11/29 | 785 | 785 | 775 | 775 | +0.65% | 1,600 | - | +6.46% | - | - |
| 11/26 | 785 | 785 | 770 | 770 | -0.65% | 1,600 | - | +6.06% | - | - |
| 11/25 | 775 | 775 | 765 | 775 | +1.97% | 1,000 | - | +7.04% | - | - |
| 11/24 | 760 | 760 | 745 | 760 | -0.65% | 1,400 | - | +4.97% | - | - |
| 11/22 | 760 | 765 | 750 | 765 | +2% | 1,800 | - | +5.66% | - | - |
| 11/19 | 765 | 765 | 750 | 750 | 0% | 800 | - | +3.59% | - | - |
| 11/18 | 750 | 750 | 750 | 750 | +0.67% | 400 | - | +3.45% | - | - |
| 11/17 | 760 | 760 | 745 | 745 | -2.61% | 1,600 | - | +2.48% | - | - |
| 11/16 | 760 | 765 | 760 | 765 | +2% | 1,800 | - | +5.08% | - | - |
| 11/15 | 750 | 750 | 750 | 750 | +0.67% | 1,000 | - | +2.88% | - | - |
| 11/12 | 735 | 745 | 735 | 745 | +2.76% | 600 | - | +1.92% | - | - |
| 11/11 | 750 | 750 | 725 | 725 | -2.68% | 1,000 | - | -0.96% | - | - |
| 11/10 | 725 | 755 | 725 | 745 | +2.76% | 2,200 | - | +1.64% | - | - |
| 11/09 | 730 | 775 | 725 | 725 | +5.84% | 8,200 | - | -1.09% | - | - |
| 11/08 | 660 | 685 | 660 | 685 | +3.79% | 1,000 | - | -6.8% | - | - |
| 11/05 | 635 | 660 | 635 | 660 | +5.6% | 800 | - | -10.69% | - | - |
| 11/04 | 650 | 660 | 625 | 625 | -5.3% | 3,400 | - | -15.99% | - | - |
| 11/02 | 670 | 670 | 655 | 660 | -5.04% | 800 | - | -12.23% | - | - |
