株価チャート
2010/09/13~2011/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 1,960 | 1,960 | 1,960 | 1,960 | -3.92% | 300 | 30億5760万 | -5.63% | 12.12 | 0.42 |
03/29 | 2,040 | 2,040 | 2,040 | 2,040 | -2.86% | 300 | - | -2.06% | - | - |
03/28 | 2,170 | 2,170 | 2,100 | 2,100 | +2.44% | 200 | - | +0.57% | - | - |
03/25 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | -1.87% | - | - |
03/23 | 2,010 | 2,090 | 2,000 | 2,050 | +8.47% | 400 | - | -1.96% | - | - |
03/18 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 1,000 | - | -9.7% | - | - |
03/17 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 100 | - | -10.56% | - | - |
03/16 | 1,880 | 1,880 | 1,830 | 1,870 | +11.31% | 500 | - | -11.33% | - | - |
03/15 | 1,910 | 1,910 | 1,680 | 1,680 | -7.18% | 1,000 | - | -20.6% | - | - |
03/14 | 1,810 | 1,910 | 1,810 | 1,810 | -15.81% | 1,900 | - | -14.98% | - | - |
03/10 | 2,150 | 2,150 | 2,120 | 2,150 | 0% | 300 | - | +0.56% | - | - |
03/09 | 2,160 | 2,160 | 2,150 | 2,150 | -0.46% | 200 | - | +0.7% | - | - |
03/03 | 2,150 | 2,160 | 2,150 | 2,160 | +1.89% | 300 | - | +1.36% | - | - |
03/02 | 2,120 | 2,120 | 2,120 | 2,120 | -2.75% | 200 | - | -0.33% | - | - |
03/01 | 2,170 | 2,180 | 2,160 | 2,180 | +0.46% | 600 | - | +2.54% | - | - |
02/28 | 2,170 | 2,170 | 2,170 | 2,170 | -0.91% | 100 | - | +2.26% | - | - |
02/25 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 100 | - | +3.4% | - | - |
02/23 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 100 | - | +3.69% | - | - |
02/22 | 2,250 | 2,250 | 2,190 | 2,190 | 0% | 400 | - | +3.99% | - | - |
02/21 | 2,180 | 2,190 | 2,180 | 2,190 | -0.45% | 1,300 | - | +4.39% | - | - |
02/18 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | - | +5.26% | - | - |
02/17 | 2,180 | 2,200 | 2,170 | 2,200 | +0.92% | 700 | - | +5.67% | - | - |
02/16 | 2,150 | 2,180 | 2,150 | 2,180 | +0.93% | 800 | - | +5.16% | - | - |
02/15 | 2,190 | 2,190 | 2,160 | 2,160 | 0% | 600 | - | +4.65% | - | - |
02/14 | 2,160 | 2,160 | 2,150 | 2,160 | +2.37% | 700 | - | +5.06% | - | - |
02/10 | 2,110 | 2,110 | 2,110 | 2,110 | -2.76% | 100 | - | +2.93% | - | - |
02/09 | 2,130 | 2,170 | 2,130 | 2,170 | +1.88% | 300 | - | +6.16% | - | - |
02/08 | 2,110 | 2,130 | 2,110 | 2,130 | +1.43% | 600 | - | +4.51% | - | - |
02/07 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +3.35% | - | - |
02/04 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +3.55% | - | - |
02/03 | 2,090 | 2,100 | 2,090 | 2,100 | +1.94% | 300 | - | +3.65% | - | - |
02/02 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 200 | - | +1.88% | - | - |
02/01 | 2,020 | 2,050 | 2,020 | 2,050 | +1.99% | 400 | - | +1.49% | - | - |
01/31 | 2,010 | 2,010 | 2,010 | 2,010 | -0.99% | 100 | - | -0.35% | - | - |
01/28 | 2,070 | 2,070 | 2,030 | 2,030 | -1.93% | 400 | - | +0.74% | - | - |
01/26 | 2,070 | 2,070 | 2,070 | 2,070 | +0.49% | 200 | - | +3.04% | - | - |
01/25 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 1,200 | - | +2.85% | - | - |
01/21 | 2,070 | 2,070 | 2,060 | 2,060 | -1.9% | 500 | - | +3.1% | - | - |
01/20 | 2,070 | 2,100 | 2,070 | 2,100 | +1.45% | 200 | - | +5.37% | - | - |
01/19 | 2,090 | 2,100 | 2,070 | 2,070 | 0% | 1,000 | - | +4.18% | - | - |
01/18 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 400 | - | +4.6% | - | - |
01/17 | 2,060 | 2,060 | 2,040 | 2,050 | +0.99% | 500 | - | +4.01% | - | - |
01/14 | 2,040 | 2,040 | 2,030 | 2,030 | +2.01% | 300 | - | +3.36% | - | - |
01/12 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 100 | - | +1.53% | - | - |
01/11 | 1,970 | 1,980 | 1,970 | 1,980 | -1.49% | 600 | - | +1.23% | - | - |
01/06 | 2,010 | 2,010 | 2,000 | 2,010 | +1.52% | 300 | - | +2.97% | - | - |
01/05 | 1,980 | 1,980 | 1,980 | 1,980 | +1.02% | 100 | - | +1.75% | - | - |
2010 |
12/30 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | - | +0.98% | - | - |
12/29 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 1,500 | - | +1.19% | - | - |
12/28 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 500 | - | +3% | - | - |
12/27 | 1,960 | 1,980 | 1,960 | 1,980 | -1% | 900 | - | +2.75% | - | - |
12/24 | 1,990 | 2,010 | 1,980 | 2,000 | +0.5% | 1,000 | - | +4% | - | - |
12/22 | 1,990 | 1,990 | 1,990 | 1,990 | -1% | 400 | - | +3.59% | - | - |
12/21 | 2,010 | 2,010 | 2,010 | 2,010 | -0.99% | 100 | - | +4.91% | - | - |
12/17 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 100 | - | +6.34% | - | - |
12/16 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 1,200 | - | +5.15% | - | - |
12/15 | 2,010 | 2,020 | 2,010 | 2,020 | +2.54% | 200 | - | +6.37% | - | - |
12/14 | 1,980 | 1,980 | 1,970 | 1,970 | 0% | 400 | - | +3.96% | - | - |
12/13 | 1,950 | 1,970 | 1,950 | 1,970 | +4.79% | 500 | - | +4.23% | - | - |
12/10 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 100 | - | -0.32% | - | - |
12/09 | 1,880 | 1,910 | 1,880 | 1,910 | -2.05% | 2,300 | - | +1.27% | - | - |
12/06 | 1,930 | 1,950 | 1,930 | 1,950 | +1.56% | 1,700 | - | +3.39% | - | - |
12/03 | 1,910 | 1,930 | 1,910 | 1,920 | -1.54% | 400 | - | +2.02% | - | - |
12/02 | 1,940 | 1,950 | 1,940 | 1,950 | +3.72% | 300 | - | +3.72% | - | - |
11/29 | 1,920 | 1,920 | 1,880 | 1,880 | +0.53% | 300 | - | +0.32% | - | - |
11/26 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 100 | - | -0.16% | - | - |
11/25 | 1,920 | 1,930 | 1,860 | 1,880 | -2.08% | 1,600 | - | +0.37% | - | - |
11/22 | 1,910 | 1,920 | 1,910 | 1,920 | +1.05% | 200 | - | +2.51% | - | - |
11/19 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 100 | - | +1.5% | - | - |
11/18 | 1,860 | 1,870 | 1,860 | 1,870 | +1.08% | 200 | - | -0.32% | - | - |
11/17 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 100 | - | -1.6% | - | - |
11/16 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | - | -0.74% | - | - |
11/15 | 1,860 | 1,870 | 1,850 | 1,850 | 0% | 700 | - | -2.06% | - | - |
11/11 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | -2.32% | - | - |
11/10 | 1,880 | 1,880 | 1,810 | 1,850 | -2.12% | 1,700 | - | -2.58% | - | - |
11/09 | 1,880 | 1,890 | 1,880 | 1,890 | -3.08% | 300 | - | -0.58% | - | - |
11/08 | 1,950 | 1,950 | 1,950 | 1,950 | +5.41% | 300 | - | +2.58% | - | - |
11/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | -2.58% | - | - |
11/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -2.68% | - | - |
10/29 | 1,860 | 1,860 | 1,850 | 1,850 | -4.15% | 200 | - | -2.79% | - | - |
10/28 | 1,940 | 1,940 | 1,930 | 1,930 | +1.05% | 200 | - | +1.15% | - | - |
10/27 | 1,910 | 1,910 | 1,910 | 1,910 | +2.69% | 100 | - | +0.1% | - | - |
10/26 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 200 | - | -2.52% | - | - |
10/21 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 200 | - | -3.19% | - | - |
10/15 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | - | -0.73% | - | - |
10/13 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 100 | - | -0.31% | - | - |
10/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,100 | - | -3.65% | - | - |
10/06 | 1,820 | 1,850 | 1,820 | 1,850 | +2.21% | 500 | - | -3.95% | - | - |
10/05 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 500 | - | -6.46% | - | - |
10/04 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 1,000 | - | -4.79% | - | - |
10/01 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 200 | - | -3.49% | - | - |
09/29 | 1,870 | 1,870 | 1,870 | 1,870 | -2.09% | 100 | - | -4.2% | - | - |
09/28 | 1,990 | 1,990 | 1,910 | 1,910 | -4.5% | 400 | - | -2.3% | - | - |
09/27 | 2,010 | 2,010 | 2,000 | 2,000 | +2.04% | 300 | - | +2.25% | - | - |
09/21 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | +0.26% | - | - |
09/17 | 1,960 | 1,960 | 1,960 | 1,960 | -1.01% | 100 | - | +0.1% | - | - |
09/16 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | - | +1.02% | - | - |
09/15 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 300 | - | +0.92% | - | - |
09/14 | 1,970 | 1,970 | 1,970 | 1,970 | +3.68% | 400 | - | +0.41% | - | - |
09/13 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -3.21% | - | - |