株価チャート
2010/09/30～2011/03/30
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/30 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | 0% | - | - |
| 03/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.11% | - | - |
| 03/25 | 1,850 | 1,900 | 1,850 | 1,900 | +2.98% | 400 | - | -0.16% | - | - |
| 03/24 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 200 | - | -3.1% | - | - |
| 03/23 | 1,935 | 1,935 | 1,845 | 1,845 | -4.65% | 600 | - | -3.35% | - | - |
| 03/22 | 1,800 | 1,935 | 1,800 | 1,935 | +10.57% | 800 | - | +1.26% | - | - |
| 03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -8.28% | - | - |
| 03/17 | 1,680 | 1,750 | 1,680 | 1,750 | +4.17% | 600 | - | -8.38% | - | - |
| 03/16 | 1,525 | 1,680 | 1,525 | 1,680 | +10.16% | 1,000 | - | -12.09% | - | - |
| 03/15 | 1,885 | 1,885 | 1,395 | 1,525 | -13.84% | 3,000 | - | -20.49% | - | - |
| 03/14 | 1,975 | 1,975 | 1,700 | 1,770 | -13.66% | 1,600 | - | -8.43% | - | - |
| 03/11 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 800 | - | +5.67% | - | - |
| 03/10 | 2,055 | 2,065 | 2,050 | 2,050 | 0% | 1,800 | - | +6.22% | - | - |
| 03/09 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +6.88% | - | - |
| 03/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +7.5% | - | - |
| 03/07 | 2,025 | 2,060 | 2,025 | 2,050 | +4.06% | 2,200 | - | +8.07% | - | - |
| 03/04 | 1,960 | 1,970 | 1,960 | 1,970 | +1.03% | 1,000 | - | +4.45% | - | - |
| 03/03 | 1,940 | 1,955 | 1,940 | 1,950 | +1.56% | 1,800 | - | +3.89% | - | - |
| 03/02 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +2.67% | - | - |
| 03/01 | 1,950 | 1,950 | 1,920 | 1,920 | +1.05% | 1,000 | - | +3% | - | - |
| 02/25 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 600 | - | +2.26% | - | - |
| 02/24 | 1,965 | 1,965 | 1,915 | 1,920 | -2.04% | 1,600 | - | +3.56% | - | - |
| 02/23 | 1,955 | 1,960 | 1,955 | 1,960 | 0% | 400 | - | +5.89% | - | - |
| 02/22 | 1,960 | 1,975 | 1,960 | 1,960 | 0% | 1,400 | - | +6.35% | - | - |
| 02/21 | 1,950 | 1,960 | 1,950 | 1,960 | +1.29% | 800 | - | +6.87% | - | - |
| 02/18 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 400 | - | +6.09% | - | - |
| 02/17 | 1,950 | 1,950 | 1,935 | 1,935 | +0.52% | 600 | - | +6.79% | - | - |
| 02/16 | 1,960 | 1,960 | 1,920 | 1,925 | -1.79% | 1,800 | - | +6.89% | - | - |
| 02/15 | 1,900 | 1,965 | 1,900 | 1,960 | +3.16% | 1,200 | - | +9.56% | - | - |
| 02/14 | 1,875 | 1,900 | 1,875 | 1,900 | +2.7% | 800 | - | +7.04% | - | - |
| 02/10 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 600 | - | +4.99% | - | - |
| 02/09 | 1,800 | 1,810 | 1,800 | 1,810 | +1.4% | 400 | - | +3.19% | - | - |
| 02/08 | 1,800 | 1,800 | 1,785 | 1,785 | -2.99% | 1,200 | - | +2.18% | - | - |
| 02/07 | 1,910 | 1,925 | 1,840 | 1,840 | -3.16% | 2,600 | - | +5.63% | - | - |
| 02/04 | 1,915 | 1,935 | 1,900 | 1,900 | -2.06% | 3,000 | - | +9.57% | - | - |
| 02/03 | 1,800 | 1,940 | 1,800 | 1,940 | +7.78% | 3,800 | - | +12.46% | - | - |
| 02/01 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 600 | - | +4.9% | - | - |
| 01/31 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 400 | - | +3.33% | - | - |
| 01/28 | 1,775 | 1,775 | 1,775 | 1,775 | -1.11% | 200 | - | +3.68% | - | - |
| 01/27 | 1,775 | 1,795 | 1,775 | 1,795 | +1.99% | 1,000 | - | +4.91% | - | - |
| 01/26 | 1,765 | 1,765 | 1,760 | 1,760 | -0.28% | 400 | - | +2.98% | - | - |
| 01/24 | 1,770 | 1,770 | 1,765 | 1,765 | -0.28% | 400 | - | +3.4% | - | - |
| 01/21 | 1,770 | 1,770 | 1,770 | 1,770 | +0.28% | 200 | - | +3.75% | - | - |
| 01/20 | 1,765 | 1,765 | 1,765 | 1,765 | -0.56% | 200 | - | +3.7% | - | - |
| 01/19 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 200 | - | +4.6% | - | - |
| 01/17 | 1,840 | 1,840 | 1,800 | 1,800 | -2.17% | 1,600 | - | +6.38% | - | - |
| 01/14 | 1,790 | 1,840 | 1,790 | 1,840 | +5.14% | 1,600 | - | +9.2% | - | - |
| 01/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | +4.42% | - | - |
| 01/12 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 3,400 | - | +4.13% | - | - |
| 01/11 | 1,675 | 1,710 | 1,675 | 1,710 | +3.64% | 2,400 | - | +2.64% | - | - |
| 01/07 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 600 | - | -0.72% | - | - |
| 01/06 | 1,645 | 1,645 | 1,645 | 1,645 | +1.23% | 200 | - | -0.96% | - | - |
| 01/05 | 1,625 | 1,625 | 1,625 | 1,625 | +0.62% | 600 | - | -2.11% | - | - |
| 01/04 | 1,610 | 1,625 | 1,610 | 1,615 | +2.87% | 1,600 | - | -2.65% | - | - |
| 2010 |
| 12/30 | 1,650 | 1,650 | 1,530 | 1,570 | -4.56% | 3,600 | - | -5.36% | - | - |
| 12/29 | 1,685 | 1,685 | 1,645 | 1,645 | 0% | 400 | - | -0.9% | - | - |
| 12/28 | 1,650 | 1,650 | 1,645 | 1,645 | -0.3% | 600 | - | -0.84% | - | - |
| 12/27 | 1,665 | 1,665 | 1,650 | 1,650 | -0.6% | 2,800 | - | -0.42% | - | - |
| 12/24 | 1,660 | 1,660 | 1,660 | 1,660 | -0.3% | 400 | - | +0.24% | - | - |
| 12/22 | 1,700 | 1,700 | 1,665 | 1,665 | -3.48% | 3,200 | - | +0.79% | - | - |
| 12/21 | 1,685 | 1,725 | 1,685 | 1,725 | 0% | 1,200 | - | +4.67% | - | - |
| 12/20 | 1,735 | 1,735 | 1,725 | 1,725 | -0.86% | 800 | - | +5.05% | - | - |
| 12/17 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 1,000 | - | +6.49% | - | - |
| 12/16 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 1,200 | - | +6.68% | - | - |
| 12/14 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 200 | - | +6.88% | - | - |
| 12/13 | 1,725 | 1,730 | 1,725 | 1,730 | +0.29% | 1,800 | - | +6.46% | - | - |
| 12/10 | 1,700 | 1,725 | 1,700 | 1,725 | +2.68% | 1,000 | - | +6.42% | - | - |
| 12/08 | 1,640 | 1,680 | 1,640 | 1,680 | +2.44% | 1,600 | - | +3.83% | - | - |
| 12/07 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 200 | - | +1.42% | - | - |
| 12/06 | 1,640 | 1,640 | 1,635 | 1,635 | +0.31% | 400 | - | +1.11% | - | - |
| 12/03 | 1,645 | 1,645 | 1,630 | 1,630 | 0% | 1,200 | - | +0.8% | - | - |
| 12/02 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 200 | - | +0.62% | - | - |
| 12/01 | 1,610 | 1,610 | 1,610 | 1,610 | -0.92% | 600 | - | -0.8% | - | - |
| 11/30 | 1,625 | 1,625 | 1,625 | 1,625 | +0.62% | 400 | - | +0.12% | - | - |
| 11/25 | 1,640 | 1,640 | 1,615 | 1,615 | -0.31% | 600 | - | -0.49% | - | - |
| 11/24 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -0.12% | - | - |
| 11/22 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 800 | - | -0.06% | - | - |
| 11/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.36% | - | - |
| 11/16 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 400 | - | -1.42% | - | - |
| 11/15 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | - | -0.86% | - | - |
| 11/12 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 400 | - | -0.98% | - | - |
| 11/10 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 1,200 | - | -1.04% | - | - |
| 11/09 | 1,575 | 1,610 | 1,560 | 1,610 | +3.21% | 1,000 | - | -1.23% | - | - |
| 11/08 | 1,560 | 1,560 | 1,560 | 1,560 | -0.95% | 600 | - | -4.41% | - | - |
| 11/05 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -3.85% | - | - |
| 11/04 | 1,570 | 1,575 | 1,570 | 1,575 | +2.94% | 1,600 | - | -3.96% | - | - |
| 11/02 | 1,640 | 1,640 | 1,530 | 1,530 | -7.27% | 2,200 | - | -6.82% | - | - |
| 10/29 | 1,650 | 1,650 | 1,650 | 1,650 | -0.9% | 200 | - | +0.18% | - | - |
| 10/28 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 600 | - | +1.09% | - | - |
| 10/27 | 1,650 | 1,665 | 1,640 | 1,665 | +1.83% | 800 | - | +1.09% | - | - |
| 10/25 | 1,635 | 1,635 | 1,635 | 1,635 | -0.91% | 400 | - | -0.67% | - | - |
| 10/21 | 1,655 | 1,655 | 1,650 | 1,650 | 0% | 400 | - | +0.18% | - | - |
| 10/20 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | - | +0.3% | - | - |
| 10/18 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 400 | - | +0.43% | - | - |
| 10/15 | 1,640 | 1,640 | 1,640 | 1,640 | -3.53% | 200 | - | -0.06% | - | - |
| 10/13 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 2,000 | - | +3.6% | - | - |
| 10/12 | 1,625 | 1,700 | 1,625 | 1,700 | +5.26% | 1,000 | - | +3.72% | - | - |
| 10/07 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 400 | - | -1.4% | - | - |
| 10/06 | 1,605 | 1,610 | 1,605 | 1,610 | +0.63% | 600 | - | -1.83% | - | - |
| 09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -2.5% | - | - |
