株価チャート
2010/08/26～2011/03/30
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 |
| 03/30 | 580 | 580 | 580 | 580 | -3.33% | 1,300 | - | -7.94% | - | - |
| 03/22 | 580 | 600 | 580 | 600 | +3.45% | 600 | - | -5.06% | - | - |
| 03/18 | 590 | 590 | 580 | 580 | 0% | 200 | - | -8.52% | - | - |
| 03/17 | 580 | 580 | 580 | 580 | 0% | 600 | - | -8.81% | - | - |
| 03/16 | 530 | 580 | 530 | 580 | +9.43% | 1,100 | - | -8.95% | - | - |
| 03/15 | 599 | 599 | 530 | 530 | -15.87% | 1,100 | - | -17.06% | - | - |
| 03/14 | 600 | 630 | 580 | 630 | -5.97% | 2,400 | - | -1.87% | - | - |
| 03/10 | 670 | 670 | 670 | 670 | 0% | 700 | - | +4.36% | - | - |
| 02/25 | 650 | 670 | 650 | 670 | +3.08% | 500 | - | +4.69% | - | - |
| 02/24 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | +1.72% | - | - |
| 02/23 | 650 | 650 | 650 | 650 | 0% | 300 | - | +1.56% | - | - |
| 02/22 | 650 | 650 | 650 | 650 | 0% | 400 | - | +1.56% | - | - |
| 02/21 | 650 | 650 | 650 | 650 | 0% | 1,700 | - | +1.88% | - | - |
| 02/18 | 650 | 650 | 650 | 650 | 0% | 1,500 | - | +2.36% | - | - |
| 02/17 | 650 | 650 | 650 | 650 | +1.56% | 1,700 | - | +2.85% | - | - |
| 02/16 | 649 | 649 | 640 | 640 | -1.39% | 2,000 | - | +1.75% | - | - |
| 02/15 | 649 | 649 | 649 | 649 | +1.56% | 1,700 | - | +3.51% | - | - |
| 02/14 | 630 | 639 | 630 | 639 | +1.43% | 2,400 | - | +2.57% | - | - |
| 02/10 | 650 | 650 | 614 | 630 | -3.08% | 12,000 | - | +1.61% | - | - |
| 02/09 | 650 | 650 | 650 | 650 | +1.09% | 900 | - | +5.18% | - | - |
| 02/08 | 659 | 659 | 643 | 643 | +0.47% | 1,300 | - | +4.55% | - | - |
| 02/07 | 640 | 645 | 640 | 640 | 0% | 1,100 | - | +4.58% | - | - |
| 02/04 | 640 | 640 | 640 | 640 | -1.39% | 100 | - | +4.92% | - | - |
| 02/02 | 649 | 649 | 649 | 649 | -0.15% | 100 | - | +6.92% | - | - |
| 01/31 | 651 | 651 | 650 | 650 | +1.56% | 1,100 | - | +7.44% | - | - |
| 01/28 | 669 | 669 | 640 | 640 | +1.59% | 1,000 | - | +6.31% | - | - |
| 01/27 | 640 | 640 | 620 | 630 | +0.16% | 3,000 | - | +5.18% | - | - |
| 01/26 | 629 | 629 | 629 | 629 | +2.11% | 1,000 | - | +5.36% | - | - |
| 01/25 | 629 | 636 | 616 | 616 | -3.75% | 1,900 | - | +3.7% | - | - |
| 01/24 | 610 | 640 | 610 | 640 | +7.56% | 1,100 | - | +8.11% | - | - |
| 01/21 | 600 | 600 | 595 | 595 | -4.03% | 1,200 | - | +1.02% | - | - |
| 01/20 | 600 | 620 | 590 | 620 | 0% | 3,000 | - | +5.08% | - | - |
| 01/19 | 620 | 620 | 620 | 620 | -4.62% | 200 | - | +5.44% | - | - |
| 01/17 | 650 | 650 | 650 | 650 | -2.99% | 100 | - | +10.92% | - | - |
| 01/12 | 650 | 670 | 650 | 670 | +3.08% | 1,500 | - | +14.73% | - | - |
| 01/11 | 650 | 650 | 650 | 650 | +8.33% | 100 | - | +11.68% | - | - |
| 01/07 | 580 | 600 | 580 | 600 | +3.45% | 2,900 | - | +3.45% | - | - |
| 01/06 | 580 | 580 | 580 | 580 | 0% | 1,000 | - | 0% | - | - |
| 01/05 | 579 | 580 | 579 | 580 | +0.17% | 1,700 | - | -0.17% | - | - |
| 2010 |
| 12/30 | 579 | 579 | 579 | 579 | -0.17% | 400 | - | -0.52% | - | - |
| 12/29 | 580 | 580 | 580 | 580 | +2.65% | 100 | - | -0.34% | - | - |
| 12/28 | 565 | 565 | 565 | 565 | +0.71% | 1,000 | - | -3.09% | - | - |
| 12/27 | 561 | 561 | 561 | 561 | -1.75% | 1,300 | - | -3.94% | - | - |
| 12/24 | 573 | 573 | 571 | 571 | +0.18% | 800 | - | -2.56% | - | - |
| 12/22 | 575 | 575 | 570 | 570 | -0.87% | 1,600 | - | -2.9% | - | - |
| 12/21 | 580 | 580 | 575 | 575 | -0.86% | 700 | - | -2.21% | - | - |
| 12/20 | 580 | 580 | 580 | 580 | -0.51% | 2,100 | - | -1.53% | - | - |
| 12/17 | 581 | 583 | 581 | 583 | +0.52% | 700 | - | -1.19% | - | - |
| 12/10 | 580 | 580 | 580 | 580 | 0% | 2,400 | - | -1.86% | - | - |
| 12/09 | 580 | 580 | 580 | 580 | -0.34% | 400 | - | -2.03% | - | - |
| 12/08 | 570 | 582 | 570 | 582 | +3.37% | 600 | - | -1.85% | - | - |
| 12/07 | 571 | 571 | 563 | 563 | +0.18% | 800 | - | -5.06% | - | - |
| 12/06 | 569 | 569 | 562 | 562 | +0.36% | 500 | - | -5.55% | - | - |
| 12/03 | 580 | 580 | 560 | 560 | -3.45% | 1,400 | - | -6.04% | - | - |
| 12/02 | 580 | 580 | 580 | 580 | -3.33% | 300 | - | -3.01% | - | - |
| 12/01 | 580 | 600 | 580 | 600 | +3.45% | 2,100 | - | +0.33% | - | - |
| 11/30 | 580 | 580 | 580 | 580 | 0% | 1,000 | - | -2.85% | - | - |
| 11/29 | 580 | 580 | 580 | 580 | -3.33% | 300 | - | -3.01% | - | - |
| 11/26 | 600 | 600 | 600 | 600 | 0% | 300 | - | +0.5% | - | - |
| 11/25 | 600 | 600 | 600 | 600 | 0% | 300 | - | +0.84% | - | - |
| 11/24 | 600 | 600 | 600 | 600 | -3.23% | 400 | - | +0.67% | - | - |
| 11/22 | 600 | 620 | 600 | 620 | +3.33% | 300 | - | +4.03% | - | - |
| 11/12 | 600 | 600 | 600 | 600 | 0% | 800 | - | +0.67% | - | - |
| 11/11 | 600 | 600 | 600 | 600 | +3.45% | 100 | - | +0.67% | - | - |
| 11/09 | 580 | 580 | 580 | 580 | -3.33% | 100 | - | -2.68% | - | - |
| 10/29 | 600 | 600 | 600 | 600 | 0% | 200 | - | +0.5% | - | - |
| 10/28 | 600 | 600 | 600 | 600 | 0% | 400 | - | +0.5% | - | - |
| 10/27 | 600 | 600 | 600 | 600 | 0% | 100 | - | +0.33% | - | - |
| 10/25 | 600 | 600 | 600 | 600 | 0% | 200 | - | +0.17% | - | - |
| 10/22 | 600 | 600 | 600 | 600 | 0% | 400 | - | 0% | - | - |
| 10/21 | 600 | 600 | 600 | 600 | 0% | 400 | - | -0.33% | - | - |
| 10/20 | 600 | 600 | 600 | 600 | 0% | 400 | - | -0.66% | - | - |
| 10/19 | 600 | 600 | 600 | 600 | -1.32% | 200 | - | -0.83% | - | - |
| 10/18 | 608 | 608 | 608 | 608 | +1.67% | 100 | - | +0.16% | - | - |
| 10/15 | 598 | 598 | 598 | 598 | 0% | 700 | - | -1.32% | - | - |
| 10/14 | 598 | 598 | 598 | 598 | 0% | 300 | - | -1.32% | - | - |
| 10/13 | 598 | 598 | 598 | 598 | 0% | 300 | - | -1.16% | - | - |
| 10/12 | 598 | 598 | 598 | 598 | 0% | 1,000 | - | -1.16% | - | - |
| 10/08 | 585 | 598 | 585 | 598 | +3.1% | 200 | - | -1.32% | - | - |
| 10/07 | 580 | 580 | 580 | 580 | 0% | 300 | - | -4.45% | - | - |
| 10/06 | 564 | 580 | 564 | 580 | -5.54% | 2,800 | - | -4.92% | - | - |
| 10/05 | 584 | 614 | 584 | 614 | +10.63% | 400 | - | +0.33% | - | - |
| 10/04 | 552 | 555 | 552 | 555 | +0.54% | 200 | - | -9.76% | - | - |
| 10/01 | 600 | 600 | 552 | 552 | -9.51% | 500 | - | -10.82% | - | - |
| 09/30 | 610 | 610 | 610 | 610 | +1.67% | 200 | - | -2.09% | - | - |
| 09/28 | 600 | 600 | 600 | 600 | -6.25% | 100 | - | -4% | - | - |
| 09/21 | 640 | 640 | 640 | 640 | +6.67% | 200 | - | +1.75% | - | - |
| 09/17 | 600 | 600 | 600 | 600 | 0% | 300 | - | -4.91% | - | - |
| 09/16 | 600 | 600 | 600 | 600 | 0% | 300 | - | -5.36% | - | - |
| 09/15 | 600 | 600 | 600 | 600 | 0% | 300 | - | -5.81% | - | - |
| 09/14 | 600 | 600 | 600 | 600 | -3.23% | 300 | - | -6.1% | - | - |
| 09/13 | 620 | 620 | 620 | 620 | 0% | 300 | - | -3.28% | - | - |
| 09/10 | 620 | 620 | 620 | 620 | -3.13% | 1,300 | - | -3.58% | - | - |
| 09/09 | 640 | 640 | 640 | 640 | 0% | 300 | - | -0.62% | - | - |
| 09/08 | 640 | 640 | 640 | 640 | 0% | 300 | - | -0.62% | - | - |
| 09/07 | 640 | 640 | 640 | 640 | 0% | 300 | - | -0.93% | - | - |
| 09/06 | 640 | 640 | 640 | 640 | 0% | 300 | - | -0.93% | - | - |
| 08/31 | 640 | 640 | 640 | 640 | +8.47% | 100 | - | -0.93% | - | - |
| 08/27 | 590 | 590 | 590 | 590 | 0% | 300 | - | -8.95% | - | - |
| 08/26 | 590 | 590 | 590 | 590 | 0% | 300 | - | -9.37% | - | - |
