株価チャート
2010/09/28~2011/03/31
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 5→1 |
2011 |
03/31 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 1,200 | 180億8396万 | -1.71% | 13.63 | 0.6 |
03/30 | 2,930 | 2,930 | 2,930 | 2,930 | -3.14% | 1,000 | - | -1.81% | - | - |
03/25 | 3,025 | 3,025 | 3,025 | 3,025 | +0.33% | 2,400 | - | +1.24% | - | - |
03/24 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 400 | - | +0.9% | - | - |
03/23 | 3,015 | 3,015 | 3,015 | 3,015 | +0.84% | 600 | - | +0.94% | - | - |
03/22 | 2,965 | 2,990 | 2,965 | 2,990 | +4.55% | 800 | - | +0.1% | - | - |
03/17 | 2,860 | 2,860 | 2,860 | 2,860 | +1.78% | 200 | - | -4.28% | - | - |
03/16 | 2,860 | 2,860 | 2,810 | 2,810 | -5.07% | 400 | - | -6.18% | - | - |
03/15 | 2,975 | 2,975 | 2,960 | 2,960 | -2.79% | 2,400 | - | -1.46% | - | - |
03/11 | 3,045 | 3,045 | 3,045 | 3,045 | +0.16% | 600 | - | +1.3% | - | - |
03/10 | 3,040 | 3,040 | 3,040 | 3,040 | +0.5% | 200 | - | +1.16% | - | - |
03/07 | 3,000 | 3,025 | 3,000 | 3,025 | +1.51% | 600 | - | +0.73% | - | - |
03/04 | 2,980 | 2,980 | 2,980 | 2,980 | +0.17% | 200 | - | -0.7% | - | - |
03/03 | 2,975 | 2,975 | 2,975 | 2,975 | 0% | 1,800 | - | -0.8% | - | - |
03/02 | 2,975 | 2,975 | 2,975 | 2,975 | -0.17% | 1,400 | - | -0.67% | - | - |
03/01 | 2,985 | 2,985 | 2,980 | 2,980 | -0.17% | 800 | - | -0.37% | - | - |
02/28 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 800 | - | -0.13% | - | - |
02/25 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 200 | - | +0.07% | - | - |
02/24 | 2,995 | 2,995 | 2,985 | 2,985 | -0.33% | 2,400 | - | +0.24% | - | - |
02/23 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 200 | - | +0.77% | - | - |
02/21 | 2,995 | 2,995 | 2,995 | 2,995 | +0.67% | 1,000 | - | +1.01% | - | - |
02/18 | 2,975 | 2,975 | 2,975 | 2,975 | -0.5% | 200 | - | +0.51% | - | - |
02/17 | 2,985 | 2,990 | 2,985 | 2,990 | -1.64% | 2,400 | - | +1.15% | - | - |
02/16 | 3,000 | 3,040 | 3,000 | 3,040 | +1% | 2,200 | - | +2.91% | - | - |
02/10 | 3,025 | 3,025 | 3,010 | 3,010 | -0.5% | 600 | - | +2.24% | - | - |
02/09 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | - | +2.96% | - | - |
02/07 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 200 | - | +3.14% | - | - |
02/02 | 3,000 | 3,025 | 3,000 | 3,025 | +1.68% | 600 | - | +3.31% | - | - |
02/01 | 3,025 | 3,025 | 2,975 | 2,975 | -1.65% | 800 | - | +1.78% | - | - |
01/31 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | - | +3.56% | - | - |
01/28 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | - | +3.74% | - | - |
01/27 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | - | +3.95% | - | - |
01/26 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | - | +4.13% | - | - |
01/25 | 3,025 | 3,025 | 3,025 | 3,025 | +0.5% | 800 | - | +4.31% | - | - |
01/24 | 2,995 | 3,010 | 2,995 | 3,010 | +0.5% | 2,200 | - | +3.97% | - | - |
01/21 | 2,980 | 2,995 | 2,980 | 2,995 | +0.67% | 400 | - | +3.56% | - | - |
01/20 | 2,950 | 2,975 | 2,950 | 2,975 | +1.71% | 2,000 | - | +2.98% | - | - |
01/19 | 2,910 | 2,925 | 2,910 | 2,925 | +1.56% | 1,200 | - | +1.35% | - | - |
01/18 | 2,880 | 2,880 | 2,880 | 2,880 | 0% | 800 | - | -0.24% | - | - |
01/13 | 2,875 | 2,880 | 2,875 | 2,880 | -1.54% | 600 | - | -0.35% | - | - |
01/12 | 2,925 | 2,925 | 2,925 | 2,925 | +2.81% | 2,000 | - | +1.18% | - | - |
01/11 | 2,850 | 2,850 | 2,845 | 2,845 | -0.18% | 600 | - | -1.59% | - | - |
01/06 | 2,850 | 2,850 | 2,850 | 2,850 | +0.18% | 200 | - | -1.52% | - | - |
01/05 | 2,840 | 2,845 | 2,840 | 2,845 | +1.07% | 600 | - | -1.79% | - | - |
01/04 | 2,815 | 2,815 | 2,815 | 2,815 | -1.4% | 600 | - | -2.93% | - | - |
2010 |
12/30 | 2,825 | 2,855 | 2,825 | 2,855 | -1.21% | 2,400 | - | -1.79% | - | - |
12/29 | 2,840 | 2,890 | 2,840 | 2,890 | -1.2% | 400 | - | -0.72% | - | - |
12/28 | 2,925 | 2,925 | 2,925 | 2,925 | +4.65% | 2,000 | - | +0.38% | - | - |
12/27 | 2,850 | 2,850 | 2,700 | 2,795 | -2.44% | 7,800 | - | -4.12% | - | - |
12/24 | 2,885 | 2,900 | 2,865 | 2,865 | -1.04% | 5,000 | - | -1.88% | - | - |
12/22 | 2,885 | 2,895 | 2,885 | 2,895 | -0.17% | 400 | - | -1.06% | - | - |
12/21 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 6,400 | - | -1.16% | - | - |
12/20 | 2,925 | 2,925 | 2,890 | 2,900 | -1.36% | 5,400 | - | -1.19% | - | - |
12/17 | 2,925 | 2,940 | 2,925 | 2,940 | +1.38% | 5,400 | - | +0.17% | - | - |
12/16 | 2,875 | 2,900 | 2,875 | 2,900 | +0.87% | 6,200 | - | -1.19% | - | - |
12/15 | 2,930 | 2,930 | 2,875 | 2,875 | -0.17% | 3,200 | - | -2.04% | - | - |
12/14 | 2,875 | 2,900 | 2,875 | 2,880 | -0.69% | 5,000 | - | -1.94% | - | - |
12/13 | 2,900 | 2,915 | 2,900 | 2,900 | -0.68% | 7,200 | - | -1.33% | - | - |
12/10 | 2,925 | 2,925 | 2,920 | 2,920 | -0.17% | 1,600 | - | -0.68% | - | - |
12/09 | 2,910 | 2,925 | 2,910 | 2,925 | +0.52% | 2,400 | - | -0.58% | - | - |
12/08 | 2,910 | 2,940 | 2,910 | 2,910 | -0.17% | 3,400 | - | -1.19% | - | - |
12/07 | 2,940 | 2,950 | 2,915 | 2,915 | -0.85% | 2,600 | - | -1.02% | - | - |
12/06 | 2,935 | 2,960 | 2,900 | 2,940 | -0.51% | 6,400 | - | -0.2% | - | - |
12/03 | 2,900 | 2,975 | 2,900 | 2,955 | +1.9% | 9,200 | - | +0.31% | - | - |
12/02 | 2,950 | 2,950 | 2,900 | 2,900 | -1.36% | 6,800 | - | -1.56% | - | - |
12/01 | 2,940 | 2,940 | 2,940 | 2,940 | +0.51% | 200 | - | -0.27% | - | - |
11/30 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 200 | - | -0.81% | - | - |
11/29 | 2,915 | 2,925 | 2,915 | 2,925 | +0.52% | 2,800 | - | -0.88% | - | - |
11/26 | 2,930 | 2,930 | 2,905 | 2,910 | -2.35% | 5,000 | - | -1.46% | - | - |
11/25 | 2,980 | 2,980 | 2,980 | 2,980 | +0.68% | 400 | - | +0.85% | - | - |
11/24 | 2,960 | 2,960 | 2,960 | 2,960 | -0.17% | 2,000 | - | +0.17% | - | - |
11/22 | 2,965 | 2,965 | 2,965 | 2,965 | +0.68% | 1,200 | - | +0.3% | - | - |
11/19 | 2,940 | 2,945 | 2,940 | 2,945 | +0.51% | 600 | - | -0.44% | - | - |
11/18 | 2,930 | 2,930 | 2,930 | 2,930 | -2.5% | 2,200 | - | -1.01% | - | - |
11/17 | 3,000 | 3,005 | 3,000 | 3,005 | -3.06% | 800 | - | +1.38% | - | - |
11/16 | 2,950 | 3,100 | 2,950 | 3,100 | +6.16% | 2,600 | - | +4.55% | - | - |
11/15 | 2,900 | 2,920 | 2,900 | 2,920 | +0.69% | 4,800 | - | -1.45% | - | - |
11/12 | 2,900 | 2,905 | 2,900 | 2,900 | -1.86% | 2,600 | - | -2.42% | - | - |
11/11 | 2,900 | 2,955 | 2,900 | 2,955 | +1.9% | 2,600 | - | -0.97% | - | - |
11/10 | 2,900 | 2,900 | 2,900 | 2,900 | -1.02% | 2,200 | - | -3.11% | - | - |
11/08 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 400 | - | -2.46% | - | - |
11/05 | 2,930 | 2,930 | 2,930 | 2,930 | +0.17% | 2,000 | - | -2.79% | - | - |
11/01 | 2,925 | 2,925 | 2,925 | 2,925 | -0.85% | 3,200 | - | -3.24% | - | - |
10/26 | 3,000 | 3,000 | 2,950 | 2,950 | -1.67% | 600 | - | -2.67% | - | - |
10/25 | 2,950 | 3,000 | 2,950 | 3,000 | +2.56% | 3,200 | - | -1.25% | - | - |
10/22 | 2,950 | 2,950 | 2,925 | 2,925 | -0.34% | 2,200 | - | -3.91% | - | - |
10/21 | 2,945 | 2,945 | 2,935 | 2,935 | -0.51% | 400 | - | -3.77% | - | - |
10/20 | 2,975 | 2,975 | 2,950 | 2,950 | 0% | 1,400 | - | -3.44% | - | - |
10/19 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 2,000 | - | -3.59% | - | - |
10/18 | 2,950 | 2,950 | 2,950 | 2,950 | -0.51% | 2,000 | - | -3.72% | - | - |
10/15 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 200 | - | -3.39% | - | - |
10/14 | 2,965 | 2,965 | 2,965 | 2,965 | -0.17% | 200 | - | -3.51% | - | - |
10/13 | 2,970 | 2,970 | 2,970 | 2,970 | +0.17% | 200 | - | -3.45% | - | - |
10/12 | 2,975 | 2,975 | 2,965 | 2,965 | -0.34% | 600 | - | -3.7% | - | - |
10/07 | 2,975 | 2,975 | 2,975 | 2,975 | -0.83% | 2,000 | - | -3.47% | - | - |
10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,200 | - | -2.76% | - | - |
10/04 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 3,000 | - | -2.88% | - | - |
10/01 | 3,000 | 3,005 | 3,000 | 3,005 | -1.15% | 2,200 | - | -2.78% | - | - |
09/29 | 3,040 | 3,040 | 3,040 | 3,040 | +1% | 200 | - | -1.71% | - | - |
09/28 | 3,010 | 3,010 | 3,010 | 3,010 | -1.95% | 2,400 | - | -2.78% | - | - |