株価チャート
2010/07/13～2011/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,825 | 1,825 | 1,825 | 1,825 | -1.35% | 200 | 43億748万 | -0.33% | 9.3 | 0.45 |
| 03/30 | 1,850 | 1,850 | 1,850 | 1,850 | -4.15% | 200 | - | +1.04% | - | - |
| 03/29 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | - | +5.41% | - | - |
| 03/28 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 400 | - | +5.58% | - | - |
| 03/24 | 1,930 | 1,930 | 1,930 | 1,930 | +4.32% | 200 | - | +5.81% | - | - |
| 03/23 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +1.65% | - | - |
| 03/22 | 1,850 | 1,850 | 1,850 | 1,850 | +12.12% | 600 | - | +1.54% | - | - |
| 03/18 | 1,650 | 1,650 | 1,650 | 1,650 | +1.54% | 200 | - | -9.39% | - | - |
| 03/16 | 1,625 | 1,625 | 1,625 | 1,625 | +25% | 200 | - | -11.11% | - | - |
| 03/15 | 1,575 | 1,575 | 1,300 | 1,300 | -18.24% | 1,600 | - | -29.16% | - | - |
| 03/14 | 1,575 | 1,590 | 1,575 | 1,590 | -17.83% | 600 | - | -14.29% | - | - |
| 03/10 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 1,600 | - | +3.64% | - | - |
| 03/08 | 1,935 | 1,935 | 1,935 | 1,935 | -2.03% | 600 | - | +3.86% | - | - |
| 03/01 | 1,975 | 1,975 | 1,975 | 1,975 | +3.13% | 400 | - | +6.35% | - | - |
| 02/28 | 1,950 | 1,950 | 1,875 | 1,915 | +2.41% | 1,200 | - | +3.57% | - | - |
| 02/25 | 1,840 | 1,870 | 1,840 | 1,870 | -0.53% | 400 | - | +1.58% | - | - |
| 02/24 | 1,890 | 1,890 | 1,880 | 1,880 | 0% | 400 | - | +2.45% | - | - |
| 02/23 | 1,880 | 1,880 | 1,880 | 1,880 | -2.34% | 200 | - | +2.84% | - | - |
| 02/22 | 1,925 | 1,925 | 1,925 | 1,925 | -1.28% | 200 | - | +5.71% | - | - |
| 02/21 | 1,970 | 1,970 | 1,945 | 1,950 | +5.41% | 1,000 | - | +7.68% | - | - |
| 02/18 | 1,850 | 1,850 | 1,850 | 1,850 | +1.37% | 200 | - | +2.83% | - | - |
| 02/17 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | +1.73% | - | - |
| 02/16 | 1,825 | 1,825 | 1,825 | 1,825 | -1.08% | 400 | - | +2.07% | - | - |
| 02/15 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 200 | - | +3.54% | - | - |
| 02/14 | 1,845 | 1,845 | 1,845 | 1,845 | +1.1% | 200 | - | +3.94% | - | - |
| 02/10 | 1,845 | 1,845 | 1,800 | 1,825 | -1.08% | 600 | - | +3.28% | - | - |
| 02/09 | 1,845 | 1,845 | 1,845 | 1,845 | +0.27% | 200 | - | +4.89% | - | - |
| 02/08 | 1,840 | 1,840 | 1,840 | 1,840 | -0.27% | 200 | - | +5.14% | - | - |
| 02/07 | 1,845 | 1,845 | 1,845 | 1,845 | +0.82% | 200 | - | +6.03% | - | - |
| 02/02 | 1,830 | 1,830 | 1,830 | 1,830 | -2.92% | 200 | - | +5.66% | - | - |
| 02/01 | 1,825 | 1,885 | 1,825 | 1,885 | +3.29% | 400 | - | +9.28% | - | - |
| 01/31 | 1,825 | 1,825 | 1,825 | 1,825 | -1.08% | 400 | - | +6.35% | - | - |
| 01/27 | 1,845 | 1,845 | 1,845 | 1,845 | +3.07% | 200 | - | +8.02% | - | - |
| 01/24 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 400 | - | +5.36% | - | - |
| 01/21 | 1,790 | 1,790 | 1,790 | 1,790 | -5.79% | 200 | - | +5.79% | - | - |
| 01/20 | 1,900 | 1,900 | 1,900 | 1,900 | +2.98% | 600 | - | +12.63% | - | - |
| 01/19 | 1,845 | 1,845 | 1,845 | 1,845 | +4.24% | 400 | - | +10.15% | - | - |
| 01/18 | 1,760 | 1,770 | 1,760 | 1,770 | -0.84% | 400 | - | +6.24% | - | - |
| 01/17 | 1,785 | 1,785 | 1,785 | 1,785 | +3.78% | 200 | - | +7.59% | - | - |
| 01/14 | 1,720 | 1,720 | 1,720 | 1,720 | +0.88% | 200 | - | +4.05% | - | - |
| 01/13 | 1,700 | 1,705 | 1,700 | 1,705 | -0.29% | 400 | - | +3.4% | - | - |
| 01/12 | 1,725 | 1,725 | 1,710 | 1,710 | 0% | 1,200 | - | +4.01% | - | - |
| 01/11 | 1,695 | 1,710 | 1,695 | 1,710 | +2.09% | 1,200 | - | +4.27% | - | - |
| 01/07 | 1,675 | 1,675 | 1,675 | 1,675 | +1.52% | 200 | - | +2.38% | - | - |
| 01/06 | 1,680 | 1,680 | 1,650 | 1,650 | -4.07% | 1,800 | - | +1.1% | - | - |
| 01/04 | 1,660 | 1,720 | 1,660 | 1,720 | +2.69% | 600 | - | +5.65% | - | - |
| 2010 |
| 12/30 | 1,675 | 1,680 | 1,675 | 1,675 | 0% | 1,200 | - | +3.33% | - | - |
| 12/29 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 200 | - | +3.52% | - | - |
| 12/28 | 1,675 | 1,675 | 1,675 | 1,675 | +2.76% | 600 | - | +3.84% | - | - |
| 12/27 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 800 | - | +1.31% | - | - |
| 12/24 | 1,650 | 1,665 | 1,625 | 1,625 | 0% | 1,000 | - | +1.12% | - | - |
| 12/22 | 1,605 | 1,625 | 1,605 | 1,625 | +1.88% | 400 | - | +1.18% | - | - |
| 12/20 | 1,625 | 1,625 | 1,595 | 1,595 | -3.33% | 800 | - | -0.56% | - | - |
| 12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 800 | - | +2.74% | - | - |
| 12/16 | 1,650 | 1,650 | 1,650 | 1,650 | -0.9% | 600 | - | +2.61% | - | - |
| 12/15 | 1,665 | 1,665 | 1,665 | 1,665 | +2.46% | 400 | - | +3.61% | - | - |
| 12/14 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +1.18% | - | - |
| 12/13 | 1,650 | 1,650 | 1,625 | 1,625 | +1.56% | 800 | - | +1.18% | - | - |
| 12/08 | 1,615 | 1,615 | 1,590 | 1,600 | -3.61% | 600 | - | -0.37% | - | - |
| 12/07 | 1,660 | 1,660 | 1,660 | 1,660 | +3.11% | 1,800 | - | +3.36% | - | - |
| 12/02 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 600 | - | +0.37% | - | - |
| 12/01 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 400 | - | +0.31% | - | - |
| 11/30 | 1,610 | 1,610 | 1,610 | 1,610 | -1.83% | 400 | - | +0.37% | - | - |
| 11/29 | 1,640 | 1,640 | 1,640 | 1,640 | +1.86% | 400 | - | +2.31% | - | - |
| 11/26 | 1,615 | 1,615 | 1,610 | 1,610 | +1.26% | 1,200 | - | +0.69% | - | - |
| 11/16 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 1,000 | - | -0.44% | - | - |
| 11/15 | 1,625 | 1,625 | 1,600 | 1,600 | -0.62% | 600 | - | +0.31% | - | - |
| 11/11 | 1,610 | 1,610 | 1,610 | 1,610 | +2.55% | 400 | - | +0.88% | - | - |
| 11/10 | 1,600 | 1,600 | 1,570 | 1,570 | +0.64% | 400 | - | -1.57% | - | - |
| 11/05 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 400 | - | -2.13% | - | - |
| 11/02 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 200 | - | -2.76% | - | - |
| 10/26 | 1,550 | 1,590 | 1,550 | 1,590 | +1.92% | 4,600 | - | -0.44% | - | - |
| 10/22 | 1,560 | 1,560 | 1,560 | 1,560 | -0.95% | 1,000 | - | -2.32% | - | - |
| 10/15 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -1.38% | - | - |
| 10/14 | 1,575 | 1,575 | 1,575 | 1,575 | -1.56% | 200 | - | -1.44% | - | - |
| 10/13 | 1,620 | 1,620 | 1,600 | 1,600 | +1.27% | 600 | - | 0% | - | - |
| 10/06 | 1,600 | 1,600 | 1,580 | 1,580 | -3.95% | 600 | - | -1.25% | - | - |
| 09/29 | 1,605 | 1,645 | 1,605 | 1,645 | -2.37% | 1,400 | - | +2.81% | - | - |
| 09/28 | 1,685 | 1,685 | 1,685 | 1,685 | +2.74% | 600 | - | +5.51% | - | - |
| 09/27 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 800 | - | +2.95% | - | - |
| 09/24 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 400 | - | +2.52% | - | - |
| 09/22 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +2.33% | - | - |
| 09/21 | 1,625 | 1,625 | 1,625 | 1,625 | +1.56% | 200 | - | +2.46% | - | - |
| 09/17 | 1,605 | 1,605 | 1,600 | 1,600 | -0.62% | 600 | - | +0.82% | - | - |
| 09/16 | 1,610 | 1,610 | 1,610 | 1,610 | -0.92% | 200 | - | +1.45% | - | - |
| 09/15 | 1,610 | 1,625 | 1,610 | 1,625 | +2.2% | 600 | - | +2.39% | - | - |
| 09/10 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 400 | - | +0.13% | - | - |
| 08/27 | 1,590 | 1,590 | 1,590 | 1,590 | +3.25% | 400 | - | -0.13% | - | - |
| 08/25 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 400 | - | -3.45% | - | - |
| 08/24 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 200 | - | -3.19% | - | - |
| 08/19 | 1,560 | 1,560 | 1,560 | 1,560 | -3.7% | 400 | - | -2.86% | - | - |
| 08/11 | 1,620 | 1,620 | 1,620 | 1,620 | +2.86% | 400 | - | +0.5% | - | - |
| 08/02 | 1,575 | 1,575 | 1,575 | 1,575 | +0.96% | 200 | - | -2.23% | - | - |
| 07/29 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | - | -3.23% | - | - |
| 07/28 | 1,560 | 1,560 | 1,560 | 1,560 | -4% | 200 | - | -3.35% | - | - |
| 07/27 | 1,625 | 1,625 | 1,625 | 1,625 | +3.17% | 1,000 | - | +0.37% | - | - |
| 07/23 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -2.84% | - | - |
| 07/20 | 1,585 | 1,585 | 1,575 | 1,575 | -0.63% | 2,000 | - | -3.14% | - | - |
| 07/16 | 1,585 | 1,585 | 1,585 | 1,585 | -2.46% | 200 | - | -2.7% | - | - |
| 07/13 | 1,625 | 1,625 | 1,625 | 1,625 | +1.56% | 600 | - | -0.31% | - | - |
