株価チャート
2009/08/27～2011/03/29
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 |
|---|
| 2011 |
| 03/29 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | - | +0.74% | - | - |
| 03/28 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 700 | - | +0.86% | - | - |
| 03/24 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 100 | - | -0.31% | - | - |
| 03/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | - | +0.99% | - | - |
| 02/25 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 900 | - | +1.11% | - | - |
| 02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | -1.3% | - | - |
| 02/21 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 200 | - | -1.3% | - | - |
| 02/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,100 | - | +1.79% | - | - |
| 02/15 | 1,600 | 1,650 | 1,600 | 1,650 | +1.23% | 1,300 | - | +1.66% | - | - |
| 02/14 | 1,630 | 1,630 | 1,630 | 1,630 | -2.4% | 300 | - | +0.56% | - | - |
| 01/19 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 100 | - | +3.15% | - | - |
| 01/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +2.04% | - | - |
| 2010 |
| 12/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 700 | - | +2.17% | - | - |
| 12/17 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 1,100 | - | +2.17% | - | - |
| 12/16 | 1,640 | 1,645 | 1,640 | 1,645 | +0.37% | 2,900 | - | +1.86% | - | - |
| 12/15 | 1,639 | 1,639 | 1,639 | 1,639 | -0.67% | 1,000 | - | +1.49% | - | - |
| 12/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +2.23% | - | - |
| 11/25 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 800 | - | +2.36% | - | - |
| 11/17 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 400 | - | +2.48% | - | - |
| 11/16 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 600 | - | +0.12% | - | - |
| 11/11 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 600 | - | +0.06% | - | - |
| 11/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.68% | - | - |
| 10/27 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | -0.81% | - | - |
| 10/25 | 1,589 | 1,590 | 1,589 | 1,590 | +3.92% | 800 | - | -1.43% | - | - |
| 10/21 | 1,530 | 1,530 | 1,530 | 1,530 | -3.77% | 300 | - | -5.15% | - | - |
| 10/15 | 1,590 | 1,590 | 1,590 | 1,590 | -0.56% | 900 | - | -1.61% | - | - |
| 10/05 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 100 | - | -1.05% | - | - |
| 09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.99% | - | - |
| 09/22 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | -0.87% | - | - |
| 09/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -0.87% | - | - |
| 09/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.81% | - | - |
| 09/03 | 1,600 | 1,600 | 1,600 | 1,600 | -5.88% | 100 | - | -0.81% | - | - |
| 08/25 | 1,600 | 1,700 | 1,600 | 1,700 | +6.25% | 900 | - | +5.39% | - | - |
| 08/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.56% | - | - |
| 08/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.56% | - | - |
| 07/23 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 800 | - | -0.56% | - | - |
| 07/16 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 2,900 | - | +0.19% | - | - |
| 07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,400 | - | +2.68% | - | - |
| 07/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +2.8% | - | - |
| 06/29 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 500 | - | +2.93% | - | - |
| 06/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,400 | - | -0.06% | - | - |
| 06/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.12% | - | - |
| 06/04 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | -0.12% | - | - |
| 05/25 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 1,000 | - | -0.12% | - | - |
| 05/19 | 1,650 | 1,650 | 1,650 | 1,650 | -0.18% | 500 | - | +3% | - | - |
| 05/17 | 1,653 | 1,653 | 1,653 | 1,653 | +0.18% | 1,000 | - | +3.31% | - | - |
| 04/27 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 500 | - | +3.25% | - | - |
| 04/26 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +0.25% | - | - |
| 04/23 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 100 | - | +0.25% | - | - |
| 04/19 | 1,599 | 1,599 | 1,599 | 1,599 | 0% | 100 | - | +0.06% | - | - |
| 04/16 | 1,599 | 1,599 | 1,599 | 1,599 | +0.57% | 100 | - | +0.06% | - | - |
| 04/15 | 1,590 | 1,590 | 1,590 | 1,590 | +1.99% | 200 | - | -0.63% | - | - |
| 04/14 | 1,559 | 1,559 | 1,559 | 1,559 | -2.5% | 100 | - | -2.74% | - | - |
| 04/13 | 1,599 | 1,599 | 1,599 | 1,599 | +2.57% | 100 | - | -0.31% | - | - |
| 04/12 | 1,559 | 1,559 | 1,559 | 1,559 | -2.5% | 100 | - | -2.81% | - | - |
| 04/05 | 1,599 | 1,599 | 1,599 | 1,599 | 0% | 200 | - | -0.44% | - | - |
| 03/24 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 1,000 | - | -0.44% | - | - |
| 03/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,100 | - | -0.5% | - | - |
| 03/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,000 | - | -0.62% | - | - |
| 03/16 | 1,600 | 1,600 | 1,600 | 1,600 | +2.24% | 2,000 | - | -0.74% | - | - |
| 03/15 | 1,600 | 1,600 | 1,560 | 1,565 | -2.49% | 5,100 | - | -2.98% | - | - |
| 03/12 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 1,000 | - | -0.56% | - | - |
| 03/11 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 1,000 | - | -0.68% | - | - |
| 03/10 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 1,000 | - | -0.68% | - | - |
| 03/04 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 1,000 | - | -0.99% | - | - |
| 03/03 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 1,000 | - | -0.37% | - | - |
| 03/02 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 1,000 | - | -0.99% | - | - |
| 03/01 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 1,000 | - | -0.68% | - | - |
| 02/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | -1.05% | - | - |
| 02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -1.17% | - | - |
| 02/23 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -1.17% | - | - |
| 02/22 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 1,000 | - | -1.3% | - | - |
| 02/19 | 1,605 | 1,605 | 1,605 | 1,605 | -2.73% | 1,000 | - | -1.17% | - | - |
| 02/15 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | +1.48% | - | - |
| 02/12 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 1,000 | - | -1.72% | - | - |
| 02/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +1.1% | - | - |
| 01/27 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 900 | - | +0.98% | - | - |
| 01/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 900 | - | -2.2% | - | - |
| 01/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | -2.32% | - | - |
| 01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -2.2% | - | - |
| 2009 |
| 12/25 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 900 | - | -2.08% | - | - |
| 12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 5,100 | - | +1.1% | - | - |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +1.35% | - | - |
| 12/08 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 200 | - | +1.6% | - | - |
| 11/27 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | - | 0% | - | - |
| 11/25 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 700 | - | -1.11% | - | - |
| 11/18 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 800 | - | +1.98% | - | - |
| 11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -0.87% | - | - |
| 11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.74% | - | - |
| 11/05 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | - | -0.62% | - | - |
| 10/23 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 1,000 | - | +1.49% | - | - |
| 10/22 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 2,500 | - | 0% | - | - |
| 10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 900 | - | +2.13% | - | - |
| 10/15 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | - | +2.13% | - | - |
| 10/05 | 1,600 | 1,600 | 1,600 | 1,600 | -4.19% | 200 | - | +0.31% | - | - |
| 09/24 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | +4.57% | - | - |
| 09/18 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 900 | - | +4.57% | - | - |
| 09/15 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 900 | - | +4.01% | - | - |
| 09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +6.65% | - | - |
| 08/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 4,000 | - | +6.72% | - | - |
