株価チャート
2010/10/01~2011/03/31
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 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 200 | 176億8467万 | +1.25% | 24.73 | 0.62 |
03/30 | 2,760 | 2,830 | 2,750 | 2,830 | +2.54% | 400 | - | +1.22% | - | - |
03/29 | 2,760 | 2,760 | 2,760 | 2,760 | -2.82% | 200 | - | -1.29% | - | - |
03/28 | 2,760 | 2,840 | 2,760 | 2,840 | +0.35% | 200 | - | +1.54% | - | - |
03/25 | 2,670 | 2,830 | 2,670 | 2,830 | 0% | 2,700 | - | +1.36% | - | - |
03/22 | 2,830 | 2,830 | 2,830 | 2,830 | -0.7% | 100 | - | +1.51% | - | - |
03/17 | 2,850 | 2,850 | 2,850 | 2,850 | +3.64% | 400 | - | +2.26% | - | - |
03/16 | 2,830 | 2,830 | 2,750 | 2,750 | -3.51% | 600 | - | -1.36% | - | - |
03/15 | 2,850 | 2,850 | 2,850 | 2,850 | -0.7% | 400 | - | +2.15% | - | - |
03/10 | 2,870 | 2,870 | 2,870 | 2,870 | +2.87% | 500 | - | +3.02% | - | - |
03/09 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | - | +0.43% | - | - |
03/07 | 2,790 | 2,790 | 2,790 | 2,790 | -0.36% | 100 | - | +0.58% | - | - |
03/04 | 2,800 | 2,800 | 2,800 | 2,800 | +0.36% | 100 | - | +1.08% | - | - |
03/03 | 2,790 | 2,790 | 2,790 | 2,790 | -4.45% | 600 | - | +1.01% | - | - |
03/02 | 2,920 | 2,920 | 2,920 | 2,920 | +2.46% | 3,200 | - | +6.03% | - | - |
03/01 | 2,740 | 2,850 | 2,740 | 2,850 | +5.17% | 700 | - | +3.86% | - | - |
02/28 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 900 | - | -0.84% | - | - |
02/25 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 1,000 | - | -0.66% | - | - |
02/24 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 1,400 | - | -0.51% | - | - |
02/23 | 2,710 | 2,710 | 2,710 | 2,710 | -1.45% | 1,300 | - | -0.37% | - | - |
02/22 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 200 | - | +1.29% | - | - |
02/21 | 2,750 | 2,750 | 2,750 | 2,750 | +1.85% | 300 | - | +1.51% | - | - |
02/18 | 2,750 | 2,750 | 2,700 | 2,700 | -3.57% | 800 | - | -0.07% | - | - |
02/17 | 2,850 | 2,850 | 2,720 | 2,800 | -1.75% | 1,000 | - | +3.86% | - | - |
02/16 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 500 | - | +6.18% | - | - |
02/15 | 2,800 | 2,850 | 2,800 | 2,850 | +0.71% | 800 | - | +6.74% | - | - |
02/14 | 2,750 | 2,830 | 2,750 | 2,830 | +1.07% | 300 | - | +6.59% | - | - |
02/10 | 2,700 | 2,800 | 2,700 | 2,800 | +3.7% | 400 | - | +5.98% | - | - |
02/08 | 2,750 | 2,750 | 2,700 | 2,700 | -1.82% | 800 | - | +2.74% | - | - |
02/07 | 2,750 | 2,750 | 2,750 | 2,750 | -1.79% | 100 | - | +5.2% | - | - |
02/03 | 2,800 | 2,800 | 2,800 | 2,800 | -2.44% | 200 | - | +7.86% | - | - |
02/02 | 2,870 | 2,870 | 2,870 | 2,870 | +2.5% | 2,200 | - | +11.33% | - | - |
02/01 | 2,730 | 2,800 | 2,720 | 2,800 | +1.82% | 1,000 | - | +9.42% | - | - |
01/31 | 2,680 | 2,750 | 2,680 | 2,750 | +2.61% | 300 | - | +8.06% | - | - |
01/28 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 200 | - | +5.8% | - | - |
01/27 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 200 | - | +6.01% | - | - |
01/26 | 2,600 | 2,680 | 2,600 | 2,680 | +3.08% | 400 | - | +6.1% | - | - |
01/25 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | - | +3.13% | - | - |
01/24 | 2,600 | 2,660 | 2,600 | 2,600 | -2.26% | 1,200 | - | +3.13% | - | - |
01/21 | 2,580 | 2,660 | 2,580 | 2,660 | +3.1% | 200 | - | +5.39% | - | - |
01/20 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 100 | - | +2.14% | - | - |
01/19 | 2,580 | 2,580 | 2,580 | 2,580 | -1.53% | 100 | - | +1.9% | - | - |
01/18 | 2,620 | 2,620 | 2,620 | 2,620 | +0.77% | 600 | - | +3.27% | - | - |
01/17 | 2,590 | 2,600 | 2,590 | 2,600 | 0% | 1,200 | - | +2.2% | - | - |
01/14 | 2,550 | 2,600 | 2,550 | 2,600 | +0.39% | 1,400 | - | +1.96% | - | - |
01/13 | 2,580 | 2,590 | 2,580 | 2,590 | 0% | 1,000 | - | +1.41% | - | - |
01/12 | 2,510 | 2,590 | 2,510 | 2,590 | +1.57% | 400 | - | +1.17% | - | - |
01/11 | 2,490 | 2,550 | 2,490 | 2,550 | +2.41% | 300 | - | -0.62% | - | - |
01/07 | 2,490 | 2,490 | 2,490 | 2,490 | 0% | 100 | - | -3.26% | - | - |
01/06 | 2,460 | 2,530 | 2,460 | 2,490 | 0% | 400 | - | -3.45% | - | - |
01/05 | 2,540 | 2,540 | 2,490 | 2,490 | -0.4% | 3,500 | - | -3.71% | - | - |
01/04 | 2,460 | 2,500 | 2,450 | 2,500 | +2.04% | 1,300 | - | -3.62% | - | - |
2010 |
12/30 | 2,400 | 2,450 | 2,400 | 2,450 | +4.7% | 400 | - | -5.84% | - | - |
12/28 | 2,320 | 2,390 | 2,320 | 2,340 | +0.86% | 400 | - | -10.41% | - | - |
12/27 | 2,340 | 2,340 | 2,320 | 2,320 | -0.85% | 900 | - | -11.72% | - | - |
12/24 | 2,370 | 2,370 | 2,340 | 2,340 | -2.09% | 2,300 | - | -11.56% | - | - |
12/22 | 2,450 | 2,450 | 2,380 | 2,390 | -2.45% | 3,800 | - | -10.22% | - | - |
12/21 | 2,470 | 2,470 | 2,450 | 2,450 | -0.41% | 2,300 | - | -8.51% | - | - |
12/20 | 2,510 | 2,510 | 2,450 | 2,460 | -3.53% | 1,100 | - | -8.55% | - | - |
12/17 | 2,590 | 2,590 | 2,550 | 2,550 | -2.67% | 2,500 | - | -5.7% | - | - |
12/16 | 2,570 | 2,620 | 2,560 | 2,620 | +1.95% | 3,100 | - | -3.46% | - | - |
12/15 | 2,600 | 2,600 | 2,540 | 2,570 | -1.15% | 1,900 | - | -5.45% | - | - |
12/14 | 2,600 | 2,600 | 2,600 | 2,600 | -2.99% | 1,000 | - | -4.59% | - | - |
12/13 | 2,700 | 2,700 | 2,520 | 2,680 | -0.74% | 2,100 | - | -1.94% | - | - |
12/10 | 2,700 | 2,700 | 2,650 | 2,700 | -0.74% | 3,000 | - | -1.42% | - | - |
12/09 | 2,720 | 2,720 | 2,720 | 2,720 | 0% | 500 | - | -0.87% | - | - |
12/08 | 2,720 | 2,720 | 2,720 | 2,720 | -2.86% | 500 | - | -0.95% | - | - |
12/07 | 2,740 | 2,800 | 2,740 | 2,800 | +2.19% | 1,700 | - | +1.97% | - | - |
12/06 | 2,750 | 2,750 | 2,740 | 2,740 | +1.11% | 2,000 | - | -0.22% | - | - |
12/03 | 2,750 | 2,750 | 2,710 | 2,710 | -0.37% | 1,700 | - | -1.6% | - | - |
12/02 | 2,750 | 2,750 | 2,720 | 2,720 | -1.09% | 2,600 | - | -1.56% | - | - |
12/01 | 2,700 | 2,750 | 2,690 | 2,750 | 0% | 1,800 | - | -0.87% | - | - |
11/24 | 2,620 | 2,750 | 2,620 | 2,750 | +4.96% | 1,900 | - | -1.01% | - | - |
11/22 | 2,610 | 2,620 | 2,610 | 2,620 | -1.13% | 1,100 | - | -6.06% | - | - |
11/19 | 2,690 | 2,690 | 2,650 | 2,650 | -2.21% | 2,400 | - | -5.49% | - | - |
11/17 | 2,750 | 2,750 | 2,710 | 2,710 | +0.74% | 800 | - | -3.9% | - | - |
11/16 | 2,710 | 2,710 | 2,690 | 2,690 | -0.74% | 1,100 | - | -5.15% | - | - |
11/15 | 2,710 | 2,710 | 2,710 | 2,710 | -1.09% | 400 | - | -5.08% | - | - |
11/11 | 2,740 | 2,740 | 2,740 | 2,740 | -0.36% | 600 | - | -4.66% | - | - |
11/10 | 2,750 | 2,750 | 2,670 | 2,750 | 0% | 4,000 | - | -4.71% | - | - |
11/09 | 2,770 | 2,800 | 2,750 | 2,750 | -1.43% | 1,100 | - | -5.04% | - | - |
11/05 | 2,740 | 2,790 | 2,740 | 2,790 | +1.82% | 800 | - | -3.99% | - | - |
11/04 | 2,820 | 2,820 | 2,740 | 2,740 | -2.84% | 200 | - | -6% | - | - |
11/02 | 2,820 | 2,820 | 2,820 | 2,820 | +0.71% | 2,300 | - | -3.62% | - | - |
11/01 | 2,830 | 2,830 | 2,800 | 2,800 | +2.56% | 200 | - | -4.66% | - | - |
10/29 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 800 | - | -7.3% | - | - |
10/28 | 2,720 | 2,730 | 2,720 | 2,730 | -2.5% | 600 | - | -7.68% | - | - |
10/26 | 2,830 | 2,830 | 2,800 | 2,800 | -1.06% | 1,300 | - | -5.72% | - | - |
10/25 | 2,800 | 2,830 | 2,800 | 2,830 | -0.35% | 500 | - | -4.97% | - | - |
10/22 | 2,840 | 2,840 | 2,840 | 2,840 | +2.9% | 900 | - | -4.98% | - | - |
10/21 | 2,760 | 2,760 | 2,760 | 2,760 | +1.1% | 100 | - | -8.09% | - | - |
10/20 | 2,720 | 2,740 | 2,720 | 2,730 | -2.5% | 800 | - | -9.6% | - | - |
10/19 | 2,920 | 2,920 | 2,800 | 2,800 | -4.44% | 1,000 | - | -7.96% | - | - |
10/18 | 2,930 | 2,930 | 2,930 | 2,930 | -0.34% | 400 | - | -4.06% | - | - |
10/15 | 2,940 | 2,940 | 2,940 | 2,940 | -1.34% | 400 | - | -3.95% | - | - |
10/13 | 2,890 | 2,980 | 2,890 | 2,980 | +3.83% | 1,800 | - | -2.93% | - | - |
10/08 | 2,870 | 2,870 | 2,870 | 2,870 | -4.65% | 100 | - | -6.76% | - | - |
10/05 | 3,010 | 3,050 | 3,010 | 3,010 | 0% | 300 | - | -2.59% | - | - |
10/04 | 3,090 | 3,090 | 3,010 | 3,010 | -1.31% | 2,300 | - | -2.81% | - | - |
10/01 | 3,050 | 3,050 | 3,050 | 3,050 | -1.93% | 2,000 | - | -1.74% | - | - |