株価チャート
2010/11/02~2011/03/31
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 | 470 | 490 | 460 | 480 | +4.35% | 93,500 | 110億4000万 | -12.57% | - | 0.61 |
03/30 | 470 | 480 | 450 | 460 | 0% | 85,800 | - | -16.97% | - | - |
03/29 | 430 | 480 | 430 | 460 | -6.12% | 150,800 | - | -18% | - | - |
03/28 | 500 | 500 | 470 | 490 | -2% | 78,700 | - | -13.73% | - | - |
03/25 | 510 | 510 | 500 | 500 | 0% | 80,300 | - | -13.04% | - | - |
03/24 | 520 | 520 | 500 | 500 | -1.96% | 74,900 | - | -13.94% | - | - |
03/23 | 530 | 540 | 510 | 510 | -1.92% | 87,200 | - | -13.12% | - | - |
03/22 | 520 | 530 | 510 | 520 | +8.33% | 121,000 | - | -12.16% | - | - |
03/18 | 450 | 480 | 450 | 480 | +6.67% | 77,500 | - | -19.33% | - | - |
03/17 | 410 | 450 | 410 | 450 | +2.27% | 82,600 | - | -25% | - | - |
03/16 | 410 | 460 | 410 | 440 | +2.33% | 109,700 | - | -27.39% | - | - |
03/15 | 470 | 500 | 400 | 430 | -8.51% | 207,200 | - | -29.74% | - | - |
03/14 | 400 | 530 | 380 | 470 | -21.67% | 185,900 | - | -24.19% | - | - |
03/11 | 600 | 620 | 600 | 600 | -1.64% | 93,000 | - | -4% | - | - |
03/10 | 630 | 630 | 610 | 610 | -3.17% | 44,300 | - | -2.24% | - | - |
03/09 | 630 | 640 | 630 | 630 | 0% | 21,600 | - | +1.29% | - | - |
03/08 | 630 | 640 | 630 | 630 | 0% | 39,700 | - | +1.94% | - | - |
03/07 | 640 | 640 | 630 | 630 | -3.08% | 17,400 | - | +2.61% | - | - |
03/04 | 640 | 650 | 630 | 650 | +1.56% | 76,600 | - | +6.38% | - | - |
03/03 | 630 | 640 | 620 | 640 | +1.59% | 27,300 | - | +5.61% | - | - |
03/02 | 630 | 640 | 630 | 630 | -3.08% | 62,600 | - | +4.83% | - | - |
03/01 | 640 | 650 | 640 | 650 | +3.17% | 83,100 | - | +8.88% | - | - |
02/28 | 630 | 650 | 620 | 630 | 0% | 77,600 | - | +6.42% | - | - |
02/25 | 600 | 630 | 590 | 630 | +5% | 52,000 | - | +7.14% | - | - |
02/24 | 610 | 610 | 600 | 600 | -3.23% | 61,500 | - | +2.74% | - | - |
02/23 | 610 | 630 | 610 | 620 | -1.59% | 48,500 | - | +6.53% | - | - |
02/22 | 640 | 650 | 620 | 630 | -1.56% | 106,900 | - | +9% | - | - |
02/21 | 660 | 660 | 640 | 640 | -1.54% | 105,500 | - | +11.5% | - | - |
02/18 | 660 | 670 | 650 | 650 | -1.52% | 90,100 | - | +14.24% | - | - |
02/17 | 660 | 670 | 650 | 660 | +1.54% | 152,900 | - | +17.02% | - | - |
02/16 | 620 | 660 | 620 | 650 | +4.84% | 246,700 | - | +16.49% | - | - |
02/15 | 610 | 630 | 610 | 620 | +1.64% | 97,600 | - | +12.32% | - | - |
02/14 | 600 | 620 | 590 | 610 | +1.67% | 85,700 | - | +11.31% | - | - |
02/10 | 610 | 610 | 590 | 600 | 0% | 86,400 | - | +10.29% | - | - |
02/09 | 610 | 620 | 600 | 600 | 0% | 53,700 | - | +11.11% | - | - |
02/08 | 620 | 620 | 600 | 600 | -3.23% | 119,200 | - | +11.94% | - | - |
02/07 | 590 | 630 | 590 | 620 | +5.08% | 238,300 | - | +16.54% | - | - |
02/04 | 570 | 590 | 560 | 590 | +3.51% | 88,800 | - | +11.95% | - | - |
02/03 | 560 | 570 | 560 | 570 | +1.79% | 71,300 | - | +8.99% | - | - |
02/02 | 550 | 570 | 540 | 560 | +3.7% | 174,900 | - | +7.69% | - | - |
02/01 | 540 | 550 | 530 | 540 | 0% | 69,500 | - | +4.45% | - | - |
01/31 | 540 | 550 | 540 | 540 | -1.82% | 56,300 | - | +4.65% | - | - |
01/28 | 530 | 560 | 530 | 550 | +3.77% | 174,600 | - | +7% | - | - |
01/27 | 520 | 540 | 520 | 530 | +3.92% | 181,200 | - | +3.52% | - | - |
01/26 | 520 | 520 | 510 | 510 | -3.77% | 41,300 | - | 0% | - | - |
01/25 | 530 | 530 | 520 | 530 | 0% | 17,800 | - | +3.92% | - | - |
01/24 | 530 | 530 | 510 | 530 | +1.92% | 85,800 | - | +4.13% | - | - |
01/21 | 530 | 540 | 520 | 520 | -1.89% | 51,800 | - | +2.36% | - | - |
01/20 | 530 | 540 | 530 | 530 | -1.85% | 25,100 | - | +4.54% | - | - |
01/19 | 530 | 540 | 520 | 540 | +1.89% | 78,800 | - | +6.72% | - | - |
01/18 | 530 | 540 | 530 | 530 | +1.92% | 42,100 | - | +5.16% | - | - |
01/17 | 530 | 540 | 520 | 520 | 0% | 49,000 | - | +3.59% | - | - |
01/14 | 530 | 540 | 520 | 520 | -1.89% | 135,200 | - | +4% | - | - |
01/13 | 520 | 530 | 520 | 530 | +3.92% | 48,600 | - | +6.43% | - | - |
01/12 | 510 | 530 | 510 | 510 | 0% | 114,800 | - | +3.03% | - | - |
01/11 | 510 | 510 | 500 | 510 | 0% | 55,900 | - | +3.45% | - | - |
01/07 | 520 | 520 | 510 | 510 | 0% | 23,000 | - | +3.87% | - | - |
01/06 | 510 | 520 | 500 | 510 | 0% | 74,400 | - | +4.29% | - | - |
01/05 | 500 | 510 | 490 | 510 | +2% | 59,600 | - | +4.51% | - | - |
01/04 | 500 | 510 | 490 | 500 | +2.04% | 37,300 | - | +2.88% | - | - |
2010 |
12/30 | 500 | 500 | 490 | 490 | -2% | 19,600 | - | +1.24% | - | - |
12/29 | 490 | 500 | 490 | 500 | +2.04% | 10,800 | - | +3.52% | - | - |
12/28 | 490 | 500 | 490 | 490 | 0% | 6,700 | - | +1.66% | - | - |
12/27 | 490 | 500 | 490 | 490 | 0% | 24,600 | - | +1.87% | - | - |
12/24 | 500 | 500 | 490 | 490 | -2% | 30,400 | - | +2.08% | - | - |
12/22 | 500 | 500 | 490 | 500 | 0% | 57,500 | - | +4.38% | - | - |
12/21 | 490 | 510 | 490 | 500 | +2.04% | 81,600 | - | +4.82% | - | - |
12/20 | 500 | 500 | 490 | 490 | -2% | 68,400 | - | +3.16% | - | - |
12/17 | 500 | 510 | 500 | 500 | -1.96% | 91,900 | - | +5.49% | - | - |
12/16 | 500 | 510 | 490 | 510 | +2% | 123,600 | - | +8.05% | - | - |
12/15 | 500 | 510 | 490 | 500 | 0% | 115,100 | - | +6.38% | - | - |
12/14 | 490 | 500 | 490 | 500 | +2.04% | 77,500 | - | +6.84% | - | - |
12/13 | 500 | 500 | 480 | 490 | -2% | 77,800 | - | +5.15% | - | - |
12/10 | 480 | 500 | 480 | 500 | +2.04% | 168,300 | - | +7.76% | - | - |
12/09 | 470 | 490 | 470 | 490 | +2.08% | 102,300 | - | +6.29% | - | - |
12/08 | 470 | 480 | 470 | 480 | +2.13% | 35,800 | - | +4.8% | - | - |
12/07 | 470 | 480 | 460 | 470 | 0% | 34,900 | - | +3.07% | - | - |
12/06 | 460 | 470 | 460 | 470 | +2.17% | 14,000 | - | +3.52% | - | - |
12/03 | 470 | 480 | 460 | 460 | -2.13% | 22,300 | - | +1.77% | - | - |
12/02 | 470 | 480 | 460 | 470 | +2.17% | 59,000 | - | +3.98% | - | - |
12/01 | 460 | 470 | 460 | 460 | 0% | 32,800 | - | +2.22% | - | - |
11/30 | 470 | 480 | 460 | 460 | -2.13% | 45,800 | - | +2.22% | - | - |
11/29 | 470 | 480 | 460 | 470 | +2.17% | 31,600 | - | +4.68% | - | - |
11/26 | 480 | 480 | 460 | 460 | -2.13% | 34,700 | - | +2.68% | - | - |
11/25 | 470 | 480 | 460 | 470 | +2.17% | 47,200 | - | +4.91% | - | - |
11/24 | 460 | 470 | 460 | 460 | -2.13% | 23,800 | - | +2.91% | - | - |
11/22 | 470 | 480 | 470 | 470 | 0% | 30,100 | - | +5.15% | - | - |
11/19 | 470 | 480 | 460 | 470 | 0% | 88,600 | - | +5.38% | - | - |
11/18 | 460 | 470 | 450 | 470 | +2.17% | 68,400 | - | +5.38% | - | - |
11/17 | 450 | 460 | 440 | 460 | +2.22% | 50,300 | - | +3.14% | - | - |
11/16 | 450 | 460 | 450 | 450 | 0% | 54,400 | - | +0.67% | - | - |
11/15 | 450 | 460 | 450 | 450 | 0% | 30,300 | - | +0.22% | - | - |
11/12 | 460 | 460 | 450 | 450 | -2.17% | 44,800 | - | 0% | - | - |
11/11 | 460 | 470 | 450 | 460 | -2.13% | 70,900 | - | +1.77% | - | - |
11/10 | 450 | 470 | 440 | 470 | +4.44% | 133,100 | - | +3.75% | - | - |
11/09 | 450 | 450 | 440 | 450 | 0% | 26,000 | - | -0.66% | - | - |
11/08 | 450 | 450 | 440 | 450 | +4.65% | 40,200 | - | -0.88% | - | - |
11/05 | 430 | 440 | 430 | 430 | 0% | 71,400 | - | -5.7% | - | - |
11/04 | 420 | 430 | 420 | 430 | +4.88% | 45,200 | - | -6.32% | - | - |
11/02 | 410 | 420 | 410 | 410 | -2.38% | 46,400 | - | -11.26% | - | - |