株価チャート
2010/08/26～2011/09/26
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 | 4/1, 株式併合 10→1 |
| 2011 |
| 09/26 | 1,830 | 1,880 | 1,780 | 1,780 | +1.71% | 400 | - | -7.39% | - | - |
| 09/20 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | -9.37% | - | - |
| 09/16 | 1,750 | 1,750 | 1,750 | 1,750 | -5.41% | 300 | - | -9.84% | - | - |
| 09/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -5.18% | - | - |
| 09/07 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 100 | - | -5.47% | - | - |
| 09/06 | 1,860 | 1,860 | 1,860 | 1,860 | -2.62% | 100 | - | -5.25% | - | - |
| 08/30 | 1,910 | 1,910 | 1,910 | 1,910 | +1.6% | 100 | - | -2.95% | - | - |
| 08/29 | 1,900 | 1,900 | 1,880 | 1,880 | -2.08% | 300 | - | -4.52% | - | - |
| 08/26 | 1,960 | 1,960 | 1,870 | 1,920 | +2.67% | 300 | - | -2.49% | - | - |
| 08/25 | 1,870 | 1,870 | 1,870 | 1,870 | -2.6% | 200 | - | -4.83% | - | - |
| 08/22 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | - | -2.19% | - | - |
| 08/19 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 100 | - | -1.99% | - | - |
| 08/18 | 1,870 | 1,870 | 1,870 | 1,870 | -3.61% | 100 | - | -4.45% | - | - |
| 08/16 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 200 | - | -0.87% | - | - |
| 08/12 | 1,900 | 1,950 | 1,900 | 1,950 | +2.63% | 200 | - | -0.2% | - | - |
| 08/08 | 1,820 | 1,900 | 1,820 | 1,900 | +4.4% | 300 | - | -2.81% | - | - |
| 08/05 | 1,820 | 1,820 | 1,820 | 1,820 | -9% | 100 | - | -7.05% | - | - |
| 08/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +1.68% | - | - |
| 07/26 | 2,000 | 2,000 | 2,000 | 2,000 | -3.85% | 300 | - | +1.52% | - | - |
| 07/21 | 2,070 | 2,080 | 2,010 | 2,080 | 0% | 400 | - | +5.91% | - | - |
| 07/20 | 2,080 | 2,080 | 2,080 | 2,080 | +4.52% | 100 | - | +6.39% | - | - |
| 07/08 | 1,990 | 2,000 | 1,990 | 1,990 | -0.5% | 300 | - | +2.31% | - | - |
| 07/07 | 2,000 | 2,000 | 2,000 | 2,000 | -3.85% | 100 | - | +2.93% | - | - |
| 07/06 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | - | +7.38% | - | - |
| 07/05 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 100 | - | +7.88% | - | - |
| 07/04 | 2,030 | 2,040 | 2,000 | 2,000 | -0.5% | 500 | - | +4.28% | - | - |
| 07/01 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 100 | - | +5.18% | - | - |
| 06/30 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 600 | 8億400万 | +4.71% | 42.07 | 0.28 |
| 06/29 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 200 | - | +4.82% | - | - |
| 06/28 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 400 | - | +4.68% | - | - |
| 06/27 | 1,990 | 1,990 | 1,990 | 1,990 | +3.11% | 100 | - | +5.29% | - | - |
| 06/22 | 1,880 | 1,930 | 1,880 | 1,930 | +2.66% | 300 | - | +3.04% | - | - |
| 06/21 | 1,880 | 1,880 | 1,880 | 1,880 | +2.73% | 100 | - | +1.29% | - | - |
| 06/16 | 1,790 | 1,850 | 1,790 | 1,830 | +0.55% | 300 | - | -0.71% | - | - |
| 06/14 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -1.62% | - | - |
| 06/10 | 1,820 | 1,820 | 1,820 | 1,820 | -2.67% | 100 | - | -1.83% | - | - |
| 06/08 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | - | +0.65% | - | - |
| 06/06 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | - | +0.65% | - | - |
| 06/03 | 1,870 | 1,870 | 1,870 | 1,870 | -5.08% | 100 | - | +0.54% | - | - |
| 05/31 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 100 | - | +5.69% | - | - |
| 05/30 | 1,860 | 1,960 | 1,860 | 1,960 | -4.39% | 200 | - | +5.26% | - | - |
| 05/26 | 2,050 | 2,050 | 2,050 | 2,050 | -1.44% | 200 | - | +10.16% | - | - |
| 05/10 | 2,080 | 2,080 | 2,080 | 2,080 | +12.43% | 100 | - | +11.77% | - | - |
| 05/09 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -0.43% | - | - |
| 05/06 | 1,950 | 1,950 | 1,850 | 1,850 | +0.54% | 200 | - | -0.75% | - | - |
| 04/27 | 1,790 | 1,840 | 1,790 | 1,840 | -5.15% | 200 | - | -1.6% | - | - |
| 04/26 | 1,940 | 1,940 | 1,940 | 1,940 | +4.86% | 100 | - | +3.58% | - | - |
| 04/13 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -1.18% | - | - |
| 04/11 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 100 | - | -1.23% | - | - |
| 04/08 | 1,790 | 1,830 | 1,790 | 1,830 | +0.55% | 200 | - | -2.3% | - | - |
| 04/05 | 1,820 | 1,820 | 1,820 | 1,820 | -9% | 200 | - | -2.88% | - | - |
| 03/30 | 1,990 | 2,000 | 1,990 | 2,000 | +3.63% | 200 | - | +6.61% | - | - |
| 03/28 | 1,930 | 1,930 | 1,930 | 1,930 | +4.89% | 200 | - | +2.93% | - | - |
| 03/25 | 1,800 | 1,840 | 1,800 | 1,840 | +8.24% | 400 | - | -1.76% | - | - |
| 03/24 | 1,700 | 1,700 | 1,700 | 1,700 | +8.28% | 100 | - | -9.33% | - | - |
| 03/16 | 1,560 | 1,570 | 1,560 | 1,570 | +3.97% | 200 | - | -16.58% | - | - |
| 03/15 | 1,510 | 1,510 | 1,510 | 1,510 | -2.58% | 100 | - | -20.27% | - | - |
| 03/14 | 1,520 | 1,550 | 1,520 | 1,550 | -22.5% | 500 | - | -18.81% | - | - |
| 03/07 | 2,000 | 2,000 | 2,000 | 2,000 | +4.17% | 100 | - | +3.79% | - | - |
| 03/01 | 1,910 | 1,920 | 1,910 | 1,920 | 0% | 200 | - | -0.36% | - | - |
| 02/28 | 1,920 | 1,920 | 1,920 | 1,920 | +1.59% | 100 | - | -0.52% | - | - |
| 02/24 | 1,890 | 1,890 | 1,890 | 1,890 | -1.05% | 200 | - | -2.22% | - | - |
| 02/21 | 1,910 | 1,910 | 1,910 | 1,910 | -2.55% | 100 | - | -1.39% | - | - |
| 02/15 | 1,960 | 1,960 | 1,960 | 1,960 | +1.55% | 100 | - | +1.19% | - | - |
| 02/14 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | - | -0.26% | - | - |
| 02/09 | 1,920 | 1,930 | 1,920 | 1,930 | -5.85% | 300 | - | -0.31% | - | - |
| 01/26 | 2,010 | 2,050 | 2,010 | 2,050 | +2.5% | 200 | - | +5.94% | - | - |
| 01/12 | 2,000 | 2,000 | 1,920 | 2,000 | 0% | 500 | - | +3.04% | - | - |
| 01/11 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +2.62% | - | - |
| 2010 |
| 12/27 | 2,000 | 2,000 | 2,000 | 2,000 | +3.63% | 100 | - | +2.67% | - | - |
| 12/16 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 100 | - | -0.82% | - | - |
| 12/15 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 400 | - | -1.39% | - | - |
| 12/02 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | - | -4% | - | - |
| 12/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -5.23% | - | - |
| 11/30 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 200 | - | -5.42% | - | - |
| 11/29 | 1,880 | 1,880 | 1,880 | 1,880 | -4.57% | 100 | - | -4.08% | - | - |
| 11/26 | 1,970 | 1,970 | 1,970 | 1,970 | +4.79% | 100 | - | -0.2% | - | - |
| 11/19 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | - | -5.34% | - | - |
| 11/18 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | - | -6.05% | - | - |
| 11/05 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | - | -6.75% | - | - |
| 11/04 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | - | -7.43% | - | - |
| 11/02 | 1,880 | 1,880 | 1,880 | 1,880 | -6% | 100 | - | -8.16% | - | - |
| 10/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | -3.1% | - | - |
| 10/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | -3.43% | - | - |
| 10/21 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | -3.98% | - | - |
| 10/14 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | - | -5.01% | - | - |
| 10/08 | 1,990 | 1,990 | 1,990 | 1,990 | +4.74% | 300 | - | -5.51% | - | - |
| 10/05 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 100 | - | -10.34% | - | - |
| 10/01 | 1,910 | 1,920 | 1,910 | 1,920 | -1.03% | 300 | - | -9.94% | - | - |
| 09/30 | 1,940 | 1,940 | 1,940 | 1,940 | +1.57% | 100 | 7億7988万 | -9.51% | 11.33 | 0.27 |
| 09/28 | 1,890 | 1,910 | 1,890 | 1,910 | -13.18% | 400 | - | -11.25% | - | - |
| 09/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | +1.85% | - | - |
| 09/13 | 2,200 | 2,200 | 2,200 | 2,200 | +10.55% | 100 | - | +1.85% | - | - |
| 09/10 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 100 | - | -7.83% | - | - |
| 09/07 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -9.97% | - | - |
| 09/06 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -10.39% | - | - |
| 09/01 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -10.8% | - | - |
| 08/30 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 300 | - | -11.12% | - | - |
| 08/27 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | - | -11.48% | - | - |
| 08/26 | 2,230 | 2,230 | 1,950 | 1,950 | -13.33% | 300 | - | -11.8% | - | - |
