株価チャート
2010/02/17~2011/02/24
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 5→1 |
2011 |
02/24 | 2,350 | 2,355 | 2,350 | 2,350 | -0.84% | 1,400 | - | +4.54% | - | - |
02/23 | 2,370 | 2,370 | 2,370 | 2,370 | -1.25% | 200 | - | +6.09% | - | - |
02/22 | 2,425 | 2,425 | 2,400 | 2,400 | -2.24% | 600 | - | +8.16% | - | - |
02/21 | 2,460 | 2,460 | 2,455 | 2,455 | -1.21% | 800 | - | +11.44% | - | - |
02/18 | 2,485 | 2,485 | 2,485 | 2,485 | +0.4% | 1,000 | - | +13.57% | - | - |
02/17 | 2,375 | 2,475 | 2,375 | 2,475 | +4.21% | 800 | - | +14.11% | - | - |
02/16 | 2,375 | 2,375 | 2,375 | 2,375 | +1.93% | 200 | - | +10.62% | - | - |
02/15 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 400 | - | +9.39% | - | - |
02/14 | 2,390 | 2,390 | 2,320 | 2,330 | +0.65% | 1,000 | - | +10.27% | - | - |
02/10 | 2,330 | 2,330 | 2,315 | 2,315 | -0.64% | 400 | - | +10.4% | - | - |
02/09 | 2,330 | 2,330 | 2,330 | 2,330 | +0.22% | 200 | - | +11.97% | - | - |
02/07 | 2,315 | 2,325 | 2,315 | 2,325 | +0.65% | 400 | - | +12.54% | - | - |
02/03 | 2,230 | 2,310 | 2,230 | 2,310 | 0% | 400 | - | +12.41% | - | - |
01/25 | 2,310 | 2,310 | 2,310 | 2,310 | +5% | 200 | - | +13.24% | - | - |
01/21 | 2,200 | 2,200 | 2,200 | 2,200 | -2.22% | 200 | - | +8.7% | - | - |
01/19 | 2,250 | 2,250 | 2,250 | 2,250 | +2.51% | 200 | - | +11.77% | - | - |
01/13 | 2,195 | 2,195 | 2,195 | 2,195 | +2.09% | 200 | - | +9.75% | - | - |
01/05 | 2,150 | 2,150 | 2,150 | 2,150 | +4.88% | 400 | - | +7.93% | - | - |
2010 |
12/30 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +3.22% | - | - |
12/29 | 2,020 | 2,050 | 2,020 | 2,050 | +1.49% | 600 | - | +3.33% | - | - |
12/24 | 2,020 | 2,020 | 2,020 | 2,020 | -1.22% | 400 | - | +1.92% | - | - |
12/22 | 2,045 | 2,045 | 2,045 | 2,045 | +0.99% | 200 | - | +3.18% | - | - |
12/21 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 200 | - | +2.27% | - | - |
12/20 | 2,025 | 2,025 | 2,025 | 2,025 | +0.25% | 200 | - | +2.17% | - | - |
12/15 | 2,020 | 2,020 | 2,020 | 2,020 | +0.75% | 200 | - | +1.97% | - | - |
12/14 | 2,005 | 2,005 | 2,005 | 2,005 | -0.25% | 200 | - | +1.26% | - | - |
12/13 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 200 | - | +1.52% | - | - |
12/10 | 2,120 | 2,120 | 2,000 | 2,000 | -3.85% | 1,600 | - | +1.06% | - | - |
12/01 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 200 | - | +5.1% | - | - |
11/24 | 2,000 | 2,000 | 2,000 | 2,000 | +3.63% | 200 | - | +1.21% | - | - |
11/22 | 1,935 | 1,975 | 1,930 | 1,930 | -0.52% | 1,400 | - | -2.33% | - | - |
11/19 | 2,000 | 2,000 | 1,940 | 1,940 | +1.84% | 400 | - | -1.97% | - | - |
11/18 | 1,905 | 1,905 | 1,905 | 1,905 | -1.55% | 200 | - | -3.84% | - | - |
11/17 | 1,925 | 1,945 | 1,925 | 1,935 | +0.52% | 600 | - | -2.47% | - | - |
11/16 | 1,950 | 1,950 | 1,925 | 1,925 | -1.28% | 400 | - | -3.12% | - | - |
11/15 | 1,950 | 1,950 | 1,950 | 1,950 | -4.65% | 200 | - | -1.91% | - | - |
11/11 | 1,930 | 2,045 | 1,925 | 2,045 | +6.23% | 800 | - | +2.76% | - | - |
11/10 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -3.17% | - | - |
11/08 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -3.31% | - | - |
11/05 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | -3.51% | - | - |
11/04 | 1,925 | 1,925 | 1,925 | 1,925 | -3.75% | 200 | - | -3.7% | - | - |
10/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | -0.15% | - | - |
10/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | -0.15% | - | - |
10/20 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.2% | - | - |
10/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.25% | - | - |
10/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.3% | - | - |
09/30 | 2,000 | 2,000 | 2,000 | 2,000 | -3.85% | 400 | - | -0.4% | - | - |
09/21 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 200 | - | +3.53% | - | - |
09/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.5% | - | - |
09/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.79% | - | - |
08/27 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 200 | - | -1.09% | - | - |
08/23 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 200 | - | -1.68% | - | - |
08/09 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 200 | - | -2.01% | - | - |
08/06 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 600 | - | -1.82% | - | - |
08/05 | 2,000 | 2,000 | 1,995 | 1,995 | -0.25% | 600 | - | -2.06% | - | - |
08/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | -1.86% | - | - |
08/02 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 400 | - | -2.01% | - | - |
07/30 | 2,000 | 2,000 | 1,985 | 1,985 | -0.75% | 600 | - | -3.17% | - | - |
07/29 | 2,005 | 2,005 | 2,000 | 2,000 | +2.04% | 1,000 | - | -2.68% | - | - |
07/28 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 200 | - | -4.81% | - | - |
07/23 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.91% | - | - |
07/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 200 | - | -3.01% | - | - |
07/21 | 1,985 | 1,985 | 1,985 | 1,985 | -1.98% | 600 | - | -3.87% | - | - |
07/15 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 200 | - | -2.03% | - | - |
07/12 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 200 | - | -2.22% | - | - |
07/09 | 2,035 | 2,035 | 2,025 | 2,025 | +0.5% | 800 | - | -2.41% | - | - |
07/08 | 2,035 | 2,035 | 2,015 | 2,015 | +0.5% | 600 | - | -3.08% | - | - |
07/07 | 2,005 | 2,005 | 2,005 | 2,005 | -1.47% | 400 | - | -3.74% | - | - |
07/05 | 2,035 | 2,035 | 2,035 | 2,035 | 0% | 200 | - | -2.58% | - | - |
07/02 | 2,000 | 2,035 | 2,000 | 2,035 | 0% | 2,600 | - | -2.4% | - | - |
07/01 | 2,035 | 2,035 | 2,035 | 2,035 | +0.49% | 400 | - | -2.21% | - | - |
06/30 | 2,025 | 2,025 | 2,025 | 2,025 | -3.8% | 200 | - | -2.5% | - | - |
06/29 | 2,105 | 2,105 | 2,105 | 2,105 | -2.09% | 1,400 | - | +1.54% | - | - |
06/25 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | +4.07% | - | - |
06/21 | 2,150 | 2,150 | 2,150 | 2,150 | -0.92% | 200 | - | +4.52% | - | - |
06/17 | 2,170 | 2,170 | 2,170 | 2,170 | -0.23% | 200 | - | +5.96% | - | - |
06/16 | 2,175 | 2,175 | 2,175 | 2,175 | +7.94% | 400 | - | +6.72% | - | - |
06/02 | 2,015 | 2,015 | 2,015 | 2,015 | 0% | 400 | - | -0.79% | - | - |
05/26 | 2,045 | 2,045 | 2,015 | 2,015 | 0% | 600 | - | -0.74% | - | - |
05/20 | 2,050 | 2,050 | 2,015 | 2,015 | -2.89% | 600 | - | -0.69% | - | - |
05/19 | 2,110 | 2,110 | 2,075 | 2,075 | -6.95% | 400 | - | +2.32% | - | - |
05/18 | 2,230 | 2,230 | 2,230 | 2,230 | +5.69% | 200 | - | +10.23% | - | - |
05/17 | 2,125 | 2,125 | 2,095 | 2,110 | +1.2% | 1,600 | - | +5.24% | - | - |
05/10 | 2,085 | 2,085 | 2,085 | 2,085 | +3.99% | 400 | - | +4.56% | - | - |
05/07 | 2,030 | 2,030 | 2,005 | 2,005 | -2.2% | 600 | - | +1.16% | - | - |
05/06 | 2,020 | 2,050 | 2,020 | 2,050 | -0.49% | 800 | - | +3.96% | - | - |
04/30 | 2,060 | 2,060 | 2,060 | 2,060 | +0.73% | 200 | - | +5.1% | - | - |
04/28 | 2,045 | 2,045 | 2,045 | 2,045 | -3.76% | 200 | - | +4.87% | - | - |
04/26 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | +9.42% | - | - |
04/19 | 2,125 | 2,125 | 2,125 | 2,125 | +0.71% | 600 | - | +10.05% | - | - |
04/16 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 200 | - | +9.95% | - | - |
04/01 | 2,120 | 2,120 | 2,120 | 2,120 | -1.4% | 200 | - | +10.99% | - | - |
03/17 | 1,985 | 2,150 | 1,985 | 2,150 | +10.54% | 1,000 | - | +12.8% | - | - |
03/09 | 1,945 | 1,945 | 1,945 | 1,945 | +0.52% | 200 | - | +2.15% | - | - |
03/08 | 1,935 | 1,935 | 1,935 | 1,935 | +0.26% | 200 | - | +1.31% | - | - |
03/04 | 1,930 | 1,930 | 1,930 | 1,930 | +0.26% | 200 | - | +0.78% | - | - |
02/23 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 1,000 | - | +0.26% | - | - |
02/19 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | +0.05% | - | - |
02/18 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -0.21% | - | - |
02/17 | 1,925 | 1,925 | 1,925 | 1,925 | +0.26% | 200 | - | -0.47% | - | - |