株価チャート
2010/09/01～2011/01/31
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 | 8/1, 株式併合 10→1 |
| 2011 |
| 01/31 | 450 | 470 | 440 | 450 | -2.17% | 21,000 | 35億2268万 | -6.25% | - | 0.51 |
| 01/28 | 480 | 480 | 450 | 460 | -4.17% | 26,900 | - | -4.17% | - | - |
| 01/27 | 490 | 490 | 480 | 480 | -2.04% | 6,100 | - | 0% | - | - |
| 01/26 | 480 | 490 | 470 | 490 | +4.26% | 6,000 | - | +2.08% | - | - |
| 01/25 | 470 | 480 | 470 | 470 | 0% | 5,500 | - | -2.08% | - | - |
| 01/24 | 470 | 470 | 460 | 470 | 0% | 13,700 | - | -2.29% | - | - |
| 01/21 | 490 | 490 | 470 | 470 | -4.08% | 44,000 | - | -2.69% | - | - |
| 01/20 | 520 | 520 | 490 | 490 | -3.92% | 34,600 | - | +1.66% | - | - |
| 01/19 | 510 | 520 | 500 | 510 | -1.92% | 14,600 | - | +6.03% | - | - |
| 01/18 | 510 | 530 | 510 | 520 | +1.96% | 73,300 | - | +8.56% | - | - |
| 01/17 | 500 | 510 | 490 | 510 | +4.08% | 21,800 | - | +6.92% | - | - |
| 01/14 | 500 | 510 | 490 | 490 | -2% | 16,800 | - | +3.38% | - | - |
| 01/13 | 490 | 520 | 490 | 500 | +2.04% | 80,500 | - | +5.93% | - | - |
| 01/12 | 490 | 500 | 490 | 490 | 0% | 20,500 | - | +4.26% | - | - |
| 01/11 | 480 | 510 | 480 | 490 | 0% | 38,700 | - | +4.7% | - | - |
| 01/07 | 490 | 490 | 480 | 490 | +2.08% | 13,500 | - | +5.15% | - | - |
| 01/06 | 470 | 490 | 470 | 480 | +2.13% | 15,900 | - | +3.45% | - | - |
| 01/05 | 480 | 480 | 470 | 470 | 0% | 14,900 | - | +1.51% | - | - |
| 01/04 | 470 | 480 | 470 | 470 | 0% | 16,000 | - | +1.73% | - | - |
| 2010 |
| 12/30 | 470 | 480 | 470 | 470 | 0% | 20,000 | - | +1.73% | - | - |
| 12/29 | 470 | 470 | 460 | 470 | 0% | 6,200 | - | +2.17% | - | - |
| 12/28 | 460 | 470 | 450 | 470 | +2.17% | 5,200 | - | +2.4% | - | - |
| 12/27 | 460 | 460 | 450 | 460 | +2.22% | 14,800 | - | +0.44% | - | - |
| 12/24 | 470 | 470 | 450 | 450 | -4.26% | 17,200 | - | -1.53% | - | - |
| 12/22 | 470 | 470 | 460 | 470 | 0% | 24,100 | - | +3.07% | - | - |
| 12/21 | 460 | 470 | 460 | 470 | +2.17% | 31,700 | - | +3.52% | - | - |
| 12/20 | 480 | 480 | 460 | 460 | -2.13% | 29,400 | - | +1.77% | - | - |
| 12/17 | 480 | 490 | 470 | 470 | -4.08% | 31,800 | - | +4.44% | - | - |
| 12/16 | 500 | 500 | 470 | 490 | -2% | 49,000 | - | +9.13% | - | - |
| 12/15 | 500 | 500 | 480 | 500 | -3.85% | 100,800 | - | +12.11% | - | - |
| 12/14 | 450 | 550 | 450 | 520 | +15.56% | 336,800 | - | +17.12% | - | - |
| 12/13 | 450 | 460 | 430 | 450 | -2.17% | 50,100 | - | +2.04% | - | - |
| 12/10 | 460 | 460 | 450 | 460 | +2.22% | 18,700 | - | +4.07% | - | - |
| 12/09 | 460 | 470 | 450 | 450 | -4.26% | 13,500 | - | +1.81% | - | - |
| 12/08 | 450 | 470 | 450 | 470 | +4.44% | 14,800 | - | +5.86% | - | - |
| 12/07 | 450 | 450 | 440 | 450 | +2.27% | 7,200 | - | +1.35% | - | - |
| 12/06 | 440 | 450 | 440 | 440 | 0% | 5,600 | - | -0.9% | - | - |
| 12/03 | 430 | 440 | 430 | 440 | 0% | 10,300 | - | -0.9% | - | - |
| 12/02 | 440 | 450 | 430 | 440 | +2.33% | 23,700 | - | -0.9% | - | - |
| 12/01 | 430 | 440 | 420 | 430 | -4.44% | 20,400 | - | -3.15% | - | - |
| 11/30 | 450 | 450 | 440 | 450 | 0% | 13,100 | - | +1.35% | - | - |
| 11/29 | 450 | 460 | 450 | 450 | 0% | 38,400 | - | +1.81% | - | - |
| 11/26 | 460 | 470 | 450 | 450 | -2.17% | 16,600 | - | +2.04% | - | - |
| 11/25 | 450 | 460 | 440 | 460 | +4.55% | 20,700 | - | +4.78% | - | - |
| 11/24 | 440 | 450 | 440 | 440 | 0% | 19,500 | - | +0.69% | - | - |
| 11/22 | 450 | 450 | 440 | 440 | 0% | 17,200 | - | +1.38% | - | - |
| 11/19 | 440 | 450 | 440 | 440 | +2.33% | 24,400 | - | +1.85% | - | - |
| 11/18 | 430 | 440 | 430 | 430 | 0% | 20,700 | - | 0% | - | - |
| 11/17 | 430 | 430 | 420 | 430 | +2.38% | 15,400 | - | +0.47% | - | - |
| 11/16 | 430 | 430 | 420 | 420 | 0% | 16,500 | - | -1.64% | - | - |
| 11/15 | 430 | 430 | 420 | 420 | 0% | 14,600 | - | -1.64% | - | - |
| 11/12 | 430 | 430 | 420 | 420 | -2.33% | 13,500 | - | -1.41% | - | - |
| 11/11 | 430 | 440 | 430 | 430 | 0% | 12,900 | - | +0.94% | - | - |
| 11/10 | 420 | 430 | 410 | 430 | 0% | 40,400 | - | +1.18% | - | - |
| 11/09 | 470 | 470 | 400 | 430 | -6.52% | 58,300 | - | +1.42% | - | - |
| 11/08 | 470 | 470 | 460 | 460 | -2.13% | 10,100 | - | +8.75% | - | - |
| 11/05 | 460 | 470 | 450 | 470 | +2.17% | 15,000 | - | +11.37% | - | - |
| 11/04 | 480 | 490 | 440 | 460 | -6.12% | 36,600 | - | +9.52% | - | - |
| 11/02 | 460 | 490 | 460 | 490 | +4.26% | 34,400 | - | +16.95% | - | - |
| 11/01 | 450 | 470 | 450 | 470 | +2.17% | 16,300 | - | +12.98% | - | - |
| 10/29 | 440 | 460 | 440 | 460 | +4.55% | 19,600 | - | +11.11% | - | - |
| 10/28 | 440 | 450 | 440 | 440 | -2.22% | 39,000 | - | +6.8% | - | - |
| 10/27 | 430 | 450 | 430 | 450 | +2.27% | 24,700 | - | +9.76% | - | - |
| 10/26 | 410 | 440 | 410 | 440 | +7.32% | 37,400 | - | +7.58% | - | - |
| 10/25 | 410 | 420 | 410 | 410 | -2.38% | 18,400 | - | +0.49% | - | - |
| 10/22 | 400 | 420 | 400 | 420 | +2.44% | 22,200 | - | +2.69% | - | - |
| 10/21 | 400 | 410 | 400 | 410 | +2.5% | 5,300 | - | +0.24% | - | - |
| 10/20 | 400 | 410 | 400 | 400 | -2.44% | 14,400 | - | -2.44% | - | - |
| 10/19 | 390 | 410 | 390 | 410 | +7.89% | 33,900 | - | 0% | - | - |
| 10/18 | 380 | 380 | 360 | 380 | 0% | 30,100 | - | -7.54% | - | - |
| 10/15 | 390 | 390 | 380 | 380 | -2.56% | 14,000 | - | -8.21% | - | - |
| 10/14 | 390 | 400 | 390 | 390 | 0% | 11,300 | - | -6.25% | - | - |
| 10/13 | 400 | 400 | 390 | 390 | -2.5% | 11,100 | - | -6.7% | - | - |
| 10/12 | 410 | 410 | 400 | 400 | -2.44% | 7,300 | - | -4.99% | - | - |
| 10/08 | 410 | 410 | 400 | 410 | 0% | 10,500 | - | -2.84% | - | - |
| 10/07 | 400 | 410 | 390 | 410 | 0% | 12,600 | - | -3.3% | - | - |
| 10/06 | 410 | 410 | 400 | 410 | +2.5% | 2,800 | - | -3.53% | - | - |
| 10/05 | 400 | 410 | 400 | 400 | 0% | 5,500 | - | -6.1% | - | - |
| 10/04 | 410 | 410 | 400 | 400 | -2.44% | 13,900 | - | -6.1% | - | - |
| 10/01 | 420 | 430 | 410 | 410 | -4.65% | 19,200 | - | -3.98% | - | - |
| 09/30 | 420 | 430 | 420 | 430 | 0% | 20,100 | - | +0.94% | - | - |
| 09/29 | 430 | 430 | 410 | 430 | 0% | 20,100 | - | +0.94% | - | - |
| 09/28 | 420 | 430 | 410 | 430 | +2.38% | 10,500 | - | +1.18% | - | - |
| 09/27 | 420 | 420 | 410 | 420 | +2.44% | 3,500 | - | -1.18% | - | - |
| 09/24 | 420 | 420 | 410 | 410 | 0% | 4,700 | - | -3.3% | - | - |
| 09/22 | 410 | 420 | 410 | 410 | 0% | 2,500 | - | -3.3% | - | - |
| 09/21 | 420 | 420 | 410 | 410 | -2.38% | 13,000 | - | -3.3% | - | - |
| 09/17 | 420 | 430 | 420 | 420 | 0% | 3,200 | - | -0.94% | - | - |
| 09/16 | 420 | 430 | 420 | 420 | 0% | 4,700 | - | -0.71% | - | - |
| 09/15 | 430 | 430 | 420 | 420 | -2.33% | 9,300 | - | -0.47% | - | - |
| 09/14 | 430 | 430 | 420 | 430 | +2.38% | 5,200 | - | +1.9% | - | - |
| 09/13 | 420 | 430 | 420 | 420 | 0% | 7,800 | - | -0.47% | - | - |
| 09/10 | 440 | 440 | 420 | 420 | -2.33% | 26,900 | - | -0.71% | - | - |
| 09/09 | 430 | 440 | 430 | 430 | -2.27% | 4,800 | - | +1.42% | - | - |
| 09/08 | 440 | 440 | 430 | 440 | 0% | 3,500 | - | +3.77% | - | - |
| 09/07 | 460 | 460 | 440 | 440 | -2.22% | 5,400 | - | +3.77% | - | - |
| 09/06 | 450 | 460 | 440 | 450 | 0% | 19,700 | - | +6.13% | - | - |
| 09/03 | 450 | 450 | 440 | 450 | +2.27% | 5,300 | - | +6.38% | - | - |
| 09/02 | 450 | 450 | 440 | 440 | -2.22% | 13,900 | - | +4.27% | - | - |
| 09/01 | 430 | 460 | 430 | 450 | +2.27% | 33,200 | - | +6.64% | - | - |
