株価チャート
2010/09/02～2011/03/31
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 | 1,750 | 1,750 | 1,720 | 1,720 | -1.71% | 500 | 25億8000万 | -4.12% | 13 | 0.31 |
| 03/30 | 1,800 | 1,800 | 1,750 | 1,750 | -5.91% | 300 | - | -2.62% | - | - |
| 03/28 | 1,830 | 1,860 | 1,820 | 1,860 | +2.2% | 1,900 | - | +3.45% | - | - |
| 03/25 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 400 | - | +1.45% | - | - |
| 03/24 | 1,900 | 1,900 | 1,850 | 1,850 | -1.6% | 400 | - | +3.06% | - | - |
| 03/23 | 1,850 | 1,880 | 1,850 | 1,880 | +4.44% | 1,000 | - | +4.85% | - | - |
| 03/22 | 1,840 | 1,840 | 1,800 | 1,800 | 0% | 300 | - | +0.56% | - | - |
| 03/18 | 1,770 | 1,800 | 1,770 | 1,800 | +2.86% | 300 | - | +0.67% | - | - |
| 03/17 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 100 | - | -2.02% | - | - |
| 03/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,600 | - | -4.82% | - | - |
| 03/15 | 1,770 | 1,770 | 1,610 | 1,700 | -2.86% | 500 | - | -5.03% | - | - |
| 03/14 | 1,700 | 1,750 | 1,700 | 1,750 | -0.57% | 200 | - | -2.45% | - | - |
| 03/11 | 1,710 | 1,760 | 1,710 | 1,760 | -2.76% | 800 | - | -2% | - | - |
| 03/10 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 200 | - | +0.67% | - | - |
| 03/07 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 100 | - | +0.22% | - | - |
| 03/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +3.01% | - | - |
| 03/03 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | - | +3.29% | - | - |
| 03/02 | 1,780 | 1,800 | 1,780 | 1,800 | -1.1% | 300 | - | +0.67% | - | - |
| 02/25 | 1,820 | 1,820 | 1,820 | 1,820 | +2.82% | 200 | - | +1.96% | - | - |
| 02/24 | 1,760 | 1,770 | 1,760 | 1,770 | -3.28% | 400 | - | -0.67% | - | - |
| 02/18 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 400 | - | +2.92% | - | - |
| 02/17 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | - | +3.21% | - | - |
| 02/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | - | +1.93% | - | - |
| 02/15 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 500 | - | +2.27% | - | - |
| 02/14 | 1,800 | 1,800 | 1,750 | 1,750 | -2.78% | 500 | - | -0.23% | - | - |
| 02/10 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | - | +2.86% | - | - |
| 02/09 | 1,780 | 1,780 | 1,780 | 1,780 | +1.14% | 100 | - | +2.24% | - | - |
| 02/08 | 1,760 | 1,760 | 1,760 | 1,760 | -3.83% | 100 | - | +1.56% | - | - |
| 02/07 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 1,100 | - | +5.9% | - | - |
| 02/04 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | - | +5.36% | - | - |
| 02/03 | 1,780 | 1,800 | 1,720 | 1,800 | +2.86% | 2,000 | - | +5.39% | - | - |
| 02/02 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 100 | - | +2.94% | - | - |
| 02/01 | 1,710 | 1,760 | 1,710 | 1,760 | +0.57% | 500 | - | +3.9% | - | - |
| 01/27 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 100 | - | +3.73% | - | - |
| 01/26 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +7.14% | - | - |
| 01/25 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +7.66% | - | - |
| 01/24 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +8.24% | - | - |
| 01/21 | 1,790 | 1,800 | 1,790 | 1,800 | +2.86% | 200 | - | +8.83% | - | - |
| 01/20 | 1,760 | 1,760 | 1,750 | 1,750 | -3.85% | 500 | - | +6.25% | - | - |
| 01/19 | 1,820 | 1,820 | 1,770 | 1,820 | +5.81% | 300 | - | +10.77% | - | - |
| 01/18 | 1,720 | 1,720 | 1,720 | 1,720 | -2.82% | 100 | - | +5.13% | - | - |
| 01/17 | 1,770 | 1,770 | 1,770 | 1,770 | +2.91% | 100 | - | +8.52% | - | - |
| 01/14 | 1,740 | 1,750 | 1,720 | 1,720 | -1.15% | 300 | - | +5.78% | - | - |
| 01/13 | 1,740 | 1,740 | 1,740 | 1,740 | +2.96% | 100 | - | +7.21% | - | - |
| 01/12 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 400 | - | +4.45% | - | - |
| 01/11 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 300 | - | +4.71% | - | - |
| 01/07 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 500 | - | +2.48% | - | - |
| 01/06 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | - | +3.11% | - | - |
| 2010 |
| 12/29 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 100 | - | +3.43% | - | - |
| 12/28 | 1,610 | 1,640 | 1,610 | 1,640 | +4.46% | 600 | - | +2.37% | - | - |
| 12/27 | 1,630 | 1,630 | 1,550 | 1,570 | -1.26% | 1,400 | - | -1.88% | - | - |
| 12/24 | 1,640 | 1,640 | 1,590 | 1,590 | -1.85% | 300 | - | -0.63% | - | - |
| 12/22 | 1,580 | 1,620 | 1,580 | 1,620 | +2.53% | 200 | - | +1.38% | - | - |
| 12/21 | 1,560 | 1,610 | 1,550 | 1,580 | 0% | 2,500 | - | -1% | - | - |
| 12/20 | 1,580 | 1,610 | 1,580 | 1,580 | -1.25% | 600 | - | -1% | - | - |
| 12/17 | 1,580 | 1,600 | 1,580 | 1,600 | +0.63% | 600 | - | +0.25% | - | - |
| 12/16 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | -0.38% | - | - |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -1.13% | - | - |
| 12/14 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 200 | - | -1.37% | - | - |
| 12/13 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 200 | - | -0.87% | - | - |
| 12/09 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 400 | - | -1.56% | - | - |
| 12/08 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 300 | - | -1% | - | - |
| 12/07 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 300 | - | +0.12% | - | - |
| 12/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +2.42% | - | - |
| 12/03 | 1,640 | 1,650 | 1,640 | 1,650 | +3.13% | 300 | - | +2.36% | - | - |
| 11/29 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | -0.68% | - | - |
| 11/26 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 400 | - | +2.36% | - | - |
| 11/25 | 1,650 | 1,650 | 1,610 | 1,630 | +1.24% | 800 | - | +1.12% | - | - |
| 11/22 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 200 | - | -0.25% | - | - |
| 11/19 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | -1.73% | - | - |
| 11/17 | 1,590 | 1,590 | 1,590 | 1,590 | -4.22% | 200 | - | -1.91% | - | - |
| 11/12 | 1,540 | 1,660 | 1,540 | 1,660 | +7.79% | 600 | - | +2.22% | - | - |
| 11/10 | 1,550 | 1,550 | 1,540 | 1,540 | -3.14% | 1,000 | - | -5.29% | - | - |
| 11/09 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | - | -2.57% | - | - |
| 11/08 | 1,590 | 1,590 | 1,590 | 1,590 | +1.27% | 100 | - | -2.87% | - | - |
| 11/05 | 1,560 | 1,590 | 1,560 | 1,570 | +1.95% | 500 | - | -4.27% | - | - |
| 11/04 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 200 | - | -6.33% | - | - |
| 10/29 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 300 | - | -6.06% | - | - |
| 10/25 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | - | -3.38% | - | - |
| 10/22 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 100 | - | -5.36% | - | - |
| 10/19 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 100 | - | -3.85% | - | - |
| 10/08 | 1,600 | 1,640 | 1,600 | 1,640 | -1.8% | 1,700 | - | -1.68% | - | - |
| 10/07 | 1,630 | 1,670 | 1,630 | 1,670 | +2.45% | 200 | - | -0.12% | - | - |
| 10/06 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 300 | - | -2.63% | - | - |
| 10/04 | 1,590 | 1,620 | 1,590 | 1,620 | +0.62% | 200 | - | -3.34% | - | - |
| 10/01 | 1,630 | 1,630 | 1,610 | 1,610 | -1.83% | 500 | - | -4.05% | - | - |
| 09/30 | 1,610 | 1,640 | 1,610 | 1,640 | -2.38% | 700 | - | -2.5% | - | - |
| 09/24 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 400 | - | -0.24% | - | - |
| 09/21 | 1,670 | 1,670 | 1,670 | 1,670 | +1.83% | 100 | - | -0.83% | - | - |
| 09/17 | 1,630 | 1,640 | 1,590 | 1,640 | +1.86% | 300 | - | -2.73% | - | - |
| 09/16 | 1,600 | 1,660 | 1,510 | 1,610 | -3.01% | 1,500 | - | -4.73% | - | - |
| 09/14 | 1,660 | 1,660 | 1,660 | 1,660 | -1.78% | 100 | - | -1.95% | - | - |
| 09/13 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -0.24% | - | - |
| 09/10 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 200 | - | -0.18% | - | - |
| 09/09 | 1,680 | 1,680 | 1,670 | 1,670 | +0.6% | 600 | - | -1.3% | - | - |
| 09/08 | 1,670 | 1,670 | 1,660 | 1,660 | -2.92% | 400 | - | -2.01% | - | - |
| 09/07 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 200 | - | +0.88% | - | - |
| 09/06 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | +0.94% | - | - |
| 09/03 | 1,690 | 1,700 | 1,690 | 1,700 | +2.41% | 200 | - | +0.29% | - | - |
| 09/02 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | -2.12% | - | - |
