株価チャート
2010/10/20～2011/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 730 | 730 | 730 | 730 | -0.68% | 600 | 10億6580万 | -9.2% | 3.69 | 0.21 |
| 03/30 | 735 | 735 | 735 | 735 | -0.68% | 1,200 | - | -9.59% | - | - |
| 03/29 | 740 | 740 | 740 | 740 | -1.33% | 600 | - | -9.98% | - | - |
| 03/28 | 750 | 750 | 745 | 750 | 0% | 800 | - | -9.75% | - | - |
| 03/25 | 750 | 750 | 750 | 750 | 0% | 200 | - | -10.71% | - | - |
| 03/24 | 740 | 750 | 740 | 750 | +1.35% | 1,000 | - | -11.66% | - | - |
| 03/23 | 765 | 765 | 740 | 740 | 0% | 2,400 | - | -13.65% | - | - |
| 03/22 | 715 | 740 | 715 | 740 | +10.45% | 4,200 | - | -14.35% | - | - |
| 03/18 | 635 | 670 | 635 | 670 | +10.74% | 1,600 | - | -23.17% | - | - |
| 03/17 | 575 | 610 | 575 | 605 | +5.22% | 4,800 | - | -31.41% | - | - |
| 03/16 | 550 | 610 | 550 | 575 | -4.17% | 5,200 | - | -35.75% | - | - |
| 03/15 | 675 | 675 | 505 | 600 | -9.77% | 15,800 | - | -34.14% | - | - |
| 03/14 | 610 | 705 | 610 | 665 | -19.88% | 6,000 | - | -28.72% | - | - |
| 03/11 | 860 | 860 | 805 | 830 | -6.21% | 7,000 | - | -12.17% | - | - |
| 03/10 | 915 | 915 | 885 | 885 | -4.32% | 2,000 | - | -6.35% | - | - |
| 03/09 | 925 | 925 | 925 | 925 | -0.54% | 400 | - | -1.91% | - | - |
| 03/08 | 910 | 930 | 910 | 930 | +2.2% | 1,600 | - | -1.06% | - | - |
| 03/07 | 915 | 920 | 910 | 910 | -2.15% | 1,800 | - | -2.67% | - | - |
| 03/04 | 950 | 950 | 930 | 930 | 0% | 1,400 | - | -0.11% | - | - |
| 03/03 | 930 | 930 | 930 | 930 | -1.59% | 400 | - | +0.32% | - | - |
| 03/02 | 930 | 945 | 930 | 945 | -1.05% | 800 | - | +2.38% | - | - |
| 03/01 | 960 | 975 | 955 | 955 | -1.55% | 1,600 | - | +4.03% | - | - |
| 02/28 | 930 | 970 | 930 | 970 | +4.86% | 2,000 | - | +6.48% | - | - |
| 02/25 | 925 | 925 | 925 | 925 | 0% | 400 | - | +2.32% | - | - |
| 02/24 | 945 | 945 | 925 | 925 | -2.63% | 600 | - | +3.01% | - | - |
| 02/23 | 940 | 950 | 930 | 950 | -0.52% | 2,200 | - | +6.38% | - | - |
| 02/22 | 970 | 970 | 945 | 955 | -1.55% | 3,400 | - | +7.67% | - | - |
| 02/21 | 965 | 990 | 965 | 970 | +1.04% | 3,800 | - | +9.85% | - | - |
| 02/18 | 985 | 985 | 960 | 960 | -2.04% | 2,600 | - | +9.34% | - | - |
| 02/17 | 945 | 980 | 945 | 980 | +3.16% | 4,400 | - | +12.26% | - | - |
| 02/16 | 950 | 950 | 950 | 950 | +2.7% | 2,400 | - | +9.7% | - | - |
| 02/15 | 925 | 930 | 925 | 925 | -0.54% | 800 | - | +7.68% | - | - |
| 02/14 | 930 | 945 | 925 | 930 | 0% | 2,200 | - | +9.03% | - | - |
| 02/10 | 935 | 955 | 915 | 930 | +1.09% | 4,400 | - | +9.67% | - | - |
| 02/09 | 985 | 1,005 | 905 | 920 | -6.6% | 15,200 | - | +9.39% | - | - |
| 02/08 | 965 | 1,000 | 955 | 985 | -14.35% | 30,200 | - | +17.96% | - | - |
| 02/07 | 1,000 | 1,155 | 1,000 | 1,150 | +21.05% | 19,200 | - | +39.06% | - | - |
| 02/04 | 890 | 975 | 885 | 950 | +13.1% | 34,600 | - | +17% | - | - |
| 02/03 | 825 | 840 | 825 | 840 | -0.59% | 2,400 | - | +4.48% | - | - |
| 02/02 | 840 | 845 | 840 | 845 | +0.6% | 3,000 | - | +5.49% | - | - |
| 02/01 | 835 | 845 | 835 | 840 | +3.07% | 2,400 | - | +5.66% | - | - |
| 01/31 | 805 | 815 | 805 | 815 | +1.88% | 400 | - | +3.43% | - | - |
| 01/28 | 815 | 815 | 800 | 800 | -4.19% | 800 | - | +2.17% | - | - |
| 01/27 | 835 | 835 | 830 | 835 | +1.21% | 1,000 | - | +7.33% | - | - |
| 01/26 | 835 | 835 | 825 | 825 | 0% | 1,800 | - | +7% | - | - |
| 01/25 | 785 | 825 | 785 | 825 | +5.77% | 1,400 | - | +7.7% | - | - |
| 01/24 | 780 | 780 | 780 | 780 | 0% | 200 | - | +2.63% | - | - |
| 01/21 | 795 | 795 | 780 | 780 | -1.89% | 2,800 | - | +3.31% | - | - |
| 01/20 | 795 | 795 | 795 | 795 | +0.63% | 200 | - | +5.86% | - | - |
| 01/19 | 805 | 805 | 790 | 790 | -1.86% | 1,800 | - | +5.76% | - | - |
| 01/18 | 835 | 835 | 805 | 805 | -4.17% | 4,600 | - | +8.49% | - | - |
| 01/17 | 850 | 850 | 830 | 840 | -0.59% | 8,000 | - | +14.29% | - | - |
| 01/14 | 850 | 865 | 845 | 845 | -0.59% | 8,600 | - | +16.23% | - | - |
| 01/13 | 800 | 850 | 800 | 850 | +6.92% | 6,000 | - | +18.22% | - | - |
| 01/12 | 795 | 795 | 795 | 795 | +1.92% | 800 | - | +11.81% | - | - |
| 01/11 | 775 | 780 | 755 | 780 | -0.64% | 2,800 | - | +10.48% | - | - |
| 01/07 | 785 | 785 | 785 | 785 | 0% | 200 | - | +12.14% | - | - |
| 01/06 | 770 | 785 | 770 | 785 | +1.95% | 1,800 | - | +13.11% | - | - |
| 01/05 | 770 | 770 | 770 | 770 | 0% | 200 | - | +11.92% | - | - |
| 2010 |
| 12/30 | 775 | 775 | 770 | 770 | -0.65% | 2,400 | - | +12.74% | - | - |
| 12/29 | 775 | 775 | 770 | 775 | 0% | 1,800 | - | +14.48% | - | - |
| 12/28 | 775 | 780 | 775 | 775 | +1.97% | 2,000 | - | +15.33% | - | - |
| 12/27 | 755 | 775 | 755 | 760 | +1.33% | 1,600 | - | +14.11% | - | - |
| 12/24 | 700 | 750 | 700 | 750 | +7.14% | 7,800 | - | +13.64% | - | - |
| 12/22 | 680 | 700 | 680 | 700 | +2.94% | 2,600 | - | +6.87% | - | - |
| 12/21 | 680 | 680 | 680 | 680 | -0.73% | 600 | - | +4.45% | - | - |
| 12/20 | 675 | 685 | 675 | 685 | +1.48% | 1,000 | - | +5.71% | - | - |
| 12/17 | 675 | 675 | 675 | 675 | +1.5% | 1,000 | - | +4.81% | - | - |
| 12/16 | 690 | 690 | 665 | 665 | -3.62% | 1,800 | - | +3.91% | - | - |
| 12/15 | 665 | 695 | 660 | 690 | +3.76% | 5,800 | - | +8.32% | - | - |
| 12/14 | 675 | 675 | 630 | 665 | -1.48% | 6,200 | - | +5.22% | - | - |
| 12/13 | 675 | 675 | 665 | 675 | +0.75% | 1,000 | - | +7.48% | - | - |
| 12/10 | 690 | 690 | 670 | 670 | -2.9% | 2,800 | - | +7.37% | - | - |
| 12/09 | 665 | 690 | 665 | 690 | +3.76% | 5,200 | - | +11.29% | - | - |
| 12/08 | 650 | 675 | 650 | 665 | +3.1% | 3,400 | - | +7.95% | - | - |
| 12/07 | 645 | 645 | 645 | 645 | +0.78% | 2,200 | - | +5.39% | - | - |
| 12/03 | 640 | 640 | 640 | 640 | -0.78% | 200 | - | +5.09% | - | - |
| 12/02 | 645 | 645 | 645 | 645 | 0% | 800 | - | +6.44% | - | - |
| 12/01 | 645 | 645 | 645 | 645 | -2.27% | 200 | - | +6.97% | - | - |
| 11/25 | 645 | 660 | 645 | 660 | +4.76% | 2,800 | - | +10% | - | - |
| 11/24 | 650 | 650 | 630 | 630 | -1.56% | 400 | - | +5.53% | - | - |
| 11/19 | 635 | 640 | 635 | 640 | +1.59% | 400 | - | +7.74% | - | - |
| 11/18 | 655 | 655 | 630 | 630 | -1.56% | 400 | - | +6.6% | - | - |
| 11/17 | 635 | 640 | 635 | 640 | +1.59% | 1,200 | - | +8.84% | - | - |
| 11/16 | 640 | 640 | 630 | 630 | -2.33% | 2,800 | - | +7.69% | - | - |
| 11/15 | 635 | 650 | 635 | 645 | +3.2% | 1,800 | - | +10.63% | - | - |
| 11/12 | 625 | 625 | 625 | 625 | 0% | 800 | - | +7.57% | - | - |
| 11/11 | 625 | 630 | 620 | 625 | 0% | 2,400 | - | +7.76% | - | - |
| 11/10 | 605 | 625 | 595 | 625 | +4.17% | 4,800 | - | +8.13% | - | - |
| 11/09 | 620 | 700 | 600 | 600 | +2.56% | 21,800 | - | +3.99% | - | - |
| 11/08 | 600 | 600 | 585 | 585 | -0.85% | 2,000 | - | +1.56% | - | - |
| 11/05 | 570 | 590 | 570 | 590 | +2.61% | 2,800 | - | +2.43% | - | - |
| 11/04 | 580 | 580 | 575 | 575 | -1.71% | 600 | - | 0% | - | - |
| 11/02 | 585 | 585 | 585 | 585 | +1.74% | 200 | - | +1.56% | - | - |
| 10/29 | 575 | 575 | 575 | 575 | 0% | 200 | - | -0.17% | - | - |
| 10/28 | 575 | 575 | 575 | 575 | +0.88% | 600 | - | -0.17% | - | - |
| 10/27 | 570 | 570 | 570 | 570 | +1.79% | 200 | - | -1.04% | - | - |
| 10/25 | 585 | 585 | 560 | 560 | -4.27% | 2,600 | - | -2.78% | - | - |
| 10/22 | 585 | 585 | 585 | 585 | +3.54% | 200 | - | +1.39% | - | - |
| 10/20 | 570 | 570 | 565 | 565 | -1.74% | 800 | - | -1.91% | - | - |
