株価チャート
2010/09/24～2011/03/31
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 10→1 |
| 2011 |
| 03/31 | 390 | 390 | 320 | 390 | -4.88% | 5,200 | 5億2228万 | +3.45% | 40.15 | 1.37 |
| 03/30 | 410 | 410 | 410 | 410 | +7.89% | 400 | - | +8.47% | - | - |
| 03/29 | 390 | 430 | 360 | 380 | +5.56% | 4,800 | - | +0.53% | - | - |
| 03/28 | 390 | 400 | 350 | 360 | -10% | 2,300 | - | -5.01% | - | - |
| 03/25 | 370 | 450 | 370 | 400 | +11.11% | 20,900 | - | +5.26% | - | - |
| 03/24 | 350 | 360 | 350 | 360 | +2.86% | 500 | - | -5.26% | - | - |
| 03/23 | 340 | 350 | 320 | 350 | 0% | 1,000 | - | -8.38% | - | - |
| 03/22 | 320 | 350 | 320 | 350 | +9.38% | 3,000 | - | -8.85% | - | - |
| 03/18 | 320 | 320 | 320 | 320 | +6.67% | 1,100 | - | -17.1% | - | - |
| 03/17 | 270 | 300 | 270 | 300 | 0% | 1,400 | - | -22.88% | - | - |
| 03/16 | 310 | 310 | 300 | 300 | +3.45% | 200 | - | -23.66% | - | - |
| 03/15 | 310 | 310 | 280 | 290 | -9.38% | 4,800 | - | -26.77% | - | - |
| 03/14 | 350 | 350 | 310 | 320 | -20% | 11,600 | - | -20.2% | - | - |
| 03/11 | 410 | 410 | 390 | 400 | -2.44% | 1,100 | - | -0.99% | - | - |
| 03/10 | 410 | 420 | 400 | 410 | -2.38% | 1,300 | - | +1.49% | - | - |
| 03/09 | 400 | 420 | 400 | 420 | +2.44% | 2,300 | - | +4.48% | - | - |
| 03/08 | 400 | 410 | 400 | 410 | +2.5% | 800 | - | +2.24% | - | - |
| 03/07 | 400 | 400 | 400 | 400 | 0% | 200 | - | 0% | - | - |
| 03/04 | 390 | 400 | 370 | 400 | -2.44% | 2,900 | - | 0% | - | - |
| 03/03 | 410 | 410 | 410 | 410 | 0% | 100 | - | +2.76% | - | - |
| 03/01 | 410 | 410 | 390 | 410 | 0% | 1,300 | - | +3.02% | - | - |
| 02/28 | 410 | 410 | 410 | 410 | +2.5% | 100 | - | +3.54% | - | - |
| 02/25 | 410 | 410 | 390 | 400 | -2.44% | 300 | - | +1.27% | - | - |
| 02/24 | 420 | 420 | 400 | 410 | 0% | 1,100 | - | +4.06% | - | - |
| 02/23 | 400 | 410 | 400 | 410 | -2.38% | 300 | - | +4.59% | - | - |
| 02/22 | 400 | 420 | 390 | 420 | 0% | 1,500 | - | +7.69% | - | - |
| 02/21 | 400 | 420 | 400 | 420 | +7.69% | 700 | - | +8.25% | - | - |
| 02/18 | 400 | 400 | 390 | 390 | 0% | 200 | - | +1.04% | - | - |
| 02/17 | 410 | 410 | 390 | 390 | -4.88% | 1,700 | - | +1.3% | - | - |
| 02/16 | 410 | 410 | 410 | 410 | +2.5% | 100 | - | +6.77% | - | - |
| 02/15 | 400 | 400 | 400 | 400 | 0% | 600 | - | +4.71% | - | - |
| 02/09 | 380 | 400 | 380 | 400 | 0% | 400 | - | +4.99% | - | - |
| 02/07 | 400 | 400 | 400 | 400 | 0% | 200 | - | +5.26% | - | - |
| 02/03 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +5.82% | - | - |
| 02/02 | 390 | 390 | 390 | 390 | 0% | 100 | - | +3.45% | - | - |
| 01/31 | 380 | 390 | 380 | 390 | -2.5% | 200 | - | +3.72% | - | - |
| 01/27 | 400 | 400 | 400 | 400 | 0% | 100 | - | +6.67% | - | - |
| 01/25 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +6.95% | - | - |
| 01/24 | 390 | 390 | 390 | 390 | +2.63% | 600 | - | +4.84% | - | - |
| 01/21 | 380 | 390 | 380 | 380 | -2.56% | 1,700 | - | +2.7% | - | - |
| 01/20 | 390 | 390 | 390 | 390 | 0% | 100 | - | +5.69% | - | - |
| 01/19 | 390 | 390 | 390 | 390 | +2.63% | 100 | - | +5.98% | - | - |
| 01/18 | 380 | 380 | 380 | 380 | 0% | 1,100 | - | +3.54% | - | - |
| 01/17 | 370 | 380 | 370 | 380 | 0% | 1,100 | - | +3.83% | - | - |
| 01/14 | 370 | 380 | 370 | 380 | 0% | 2,400 | - | +4.4% | - | - |
| 01/13 | 370 | 380 | 370 | 380 | +2.7% | 500 | - | +4.68% | - | - |
| 01/12 | 380 | 380 | 340 | 370 | 0% | 5,100 | - | +2.21% | - | - |
| 01/11 | 360 | 370 | 360 | 370 | 0% | 300 | - | +2.49% | - | - |
| 01/07 | 370 | 370 | 370 | 370 | 0% | 100 | - | +2.78% | - | - |
| 01/06 | 360 | 370 | 360 | 370 | 0% | 300 | - | +3.35% | - | - |
| 01/05 | 370 | 370 | 360 | 370 | +2.78% | 300 | - | +3.64% | - | - |
| 01/04 | 370 | 370 | 360 | 360 | -2.7% | 800 | - | +1.12% | - | - |
| 2010 |
| 12/30 | 370 | 370 | 370 | 370 | +2.78% | 100 | - | +4.52% | - | - |
| 12/29 | 360 | 360 | 360 | 360 | -2.7% | 200 | - | +2.27% | - | - |
| 12/27 | 370 | 370 | 370 | 370 | 0% | 200 | - | +5.41% | - | - |
| 12/24 | 360 | 370 | 360 | 370 | +2.78% | 500 | - | +6.02% | - | - |
| 12/22 | 350 | 360 | 350 | 360 | -2.7% | 200 | - | +3.75% | - | - |
| 12/21 | 360 | 370 | 360 | 370 | 0% | 400 | - | +6.94% | - | - |
| 12/20 | 360 | 370 | 360 | 370 | +2.78% | 300 | - | +7.25% | - | - |
| 12/17 | 350 | 360 | 350 | 360 | -2.7% | 600 | - | +4.96% | - | - |
| 12/16 | 360 | 370 | 360 | 370 | +2.78% | 2,200 | - | +8.19% | - | - |
| 12/13 | 360 | 360 | 360 | 360 | 0% | 300 | - | +5.88% | - | - |
| 12/10 | 340 | 360 | 340 | 360 | +5.88% | 400 | - | +6.51% | - | - |
| 12/09 | 340 | 360 | 340 | 340 | -5.56% | 700 | - | +0.89% | - | - |
| 12/08 | 360 | 360 | 360 | 360 | 0% | 200 | - | +7.14% | - | - |
| 12/06 | 360 | 360 | 360 | 360 | 0% | 100 | - | +7.78% | - | - |
| 12/02 | 350 | 360 | 350 | 360 | +2.86% | 300 | - | +8.76% | - | - |
| 11/30 | 340 | 350 | 340 | 350 | 0% | 300 | - | +6.38% | - | - |
| 11/29 | 350 | 350 | 350 | 350 | +2.94% | 300 | - | +6.71% | - | - |
| 11/26 | 340 | 350 | 340 | 340 | -2.86% | 700 | - | +3.98% | - | - |
| 11/25 | 360 | 360 | 340 | 350 | 0% | 500 | - | +7.03% | - | - |
| 11/24 | 340 | 350 | 340 | 350 | +2.94% | 1,600 | - | +7.36% | - | - |
| 11/22 | 340 | 340 | 340 | 340 | 0% | 300 | - | +4.62% | - | - |
| 11/19 | 330 | 340 | 320 | 340 | +3.03% | 300 | - | +4.94% | - | - |
| 11/17 | 320 | 330 | 320 | 330 | -2.94% | 200 | - | +2.17% | - | - |
| 11/15 | 340 | 340 | 340 | 340 | +3.03% | 300 | - | +5.26% | - | - |
| 11/10 | 330 | 330 | 330 | 330 | +3.13% | 200 | - | +2.17% | - | - |
| 11/09 | 310 | 320 | 310 | 320 | 0% | 300 | - | -0.93% | - | - |
| 11/08 | 320 | 320 | 310 | 320 | 0% | 400 | - | -0.93% | - | - |
| 11/04 | 300 | 320 | 300 | 320 | -3.03% | 400 | - | -0.93% | - | - |
| 11/02 | 320 | 330 | 320 | 330 | 0% | 1,600 | - | +1.85% | - | - |
| 11/01 | 310 | 330 | 300 | 330 | -2.94% | 500 | - | +2.17% | - | - |
| 10/28 | 340 | 340 | 340 | 340 | +6.25% | 200 | - | +5.59% | - | - |
| 10/26 | 310 | 320 | 310 | 320 | -3.03% | 300 | - | -0.31% | - | - |
| 10/25 | 330 | 340 | 330 | 330 | 0% | 1,000 | - | +2.8% | - | - |
| 10/19 | 320 | 330 | 320 | 330 | +3.13% | 200 | - | +3.13% | - | - |
| 10/18 | 340 | 340 | 300 | 320 | -3.03% | 1,300 | - | +0.31% | - | - |
| 10/15 | 330 | 330 | 330 | 330 | +3.13% | 100 | - | +3.77% | - | - |
| 10/14 | 300 | 320 | 300 | 320 | +3.23% | 900 | - | +0.63% | - | - |
| 10/13 | 290 | 310 | 290 | 310 | +10.71% | 1,300 | - | -2.21% | - | - |
| 10/12 | 300 | 310 | 280 | 280 | -6.67% | 2,500 | - | -11.39% | - | - |
| 10/08 | 290 | 330 | 290 | 300 | -9.09% | 1,300 | - | -5.06% | - | - |
| 10/06 | 320 | 330 | 320 | 330 | 0% | 200 | - | +4.43% | - | - |
| 10/04 | 330 | 340 | 320 | 330 | 0% | 500 | - | +4.76% | - | - |
| 10/01 | 310 | 330 | 310 | 330 | 0% | 200 | - | +5.43% | - | - |
| 09/30 | 330 | 330 | 330 | 330 | +3.13% | 100 | - | +5.77% | - | - |
| 09/29 | 320 | 340 | 320 | 320 | 0% | 700 | - | +3.23% | - | - |
| 09/28 | 320 | 320 | 320 | 320 | 0% | 100 | - | +3.23% | - | - |
| 09/27 | 330 | 330 | 310 | 320 | 0% | 700 | - | +3.23% | - | - |
| 09/24 | 340 | 340 | 320 | 320 | -5.88% | 1,100 | - | +3.9% | - | - |
