株価チャート
2010/06/29~2011/03/31
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 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 300 | 23億6208万 | -1.19% | 21.81 | 0.31 |
03/29 | 2,240 | 2,240 | 2,240 | 2,240 | -2.61% | 100 | - | -1.23% | - | - |
03/28 | 2,330 | 2,330 | 2,300 | 2,300 | -1.29% | 400 | - | +1.37% | - | - |
03/25 | 2,330 | 2,330 | 2,330 | 2,330 | +3.56% | 100 | - | +2.73% | - | - |
03/24 | 2,220 | 2,250 | 2,220 | 2,250 | 0% | 200 | - | -0.71% | - | - |
03/23 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | - | -0.79% | - | - |
03/22 | 2,200 | 2,250 | 2,200 | 2,250 | +9.76% | 200 | - | -0.88% | - | - |
03/17 | 1,950 | 2,050 | 1,950 | 2,050 | -2.38% | 1,100 | - | -9.77% | - | - |
03/16 | 2,010 | 2,100 | 2,010 | 2,100 | +4.48% | 300 | - | -7.98% | - | - |
03/15 | 2,250 | 2,250 | 2,010 | 2,010 | -12.61% | 900 | - | -12.23% | - | - |
03/14 | 2,240 | 2,300 | 2,240 | 2,300 | -4.17% | 1,200 | - | -0.22% | - | - |
03/11 | 2,290 | 2,400 | 2,290 | 2,400 | +1.69% | 3,300 | - | +3.81% | - | - |
03/07 | 2,310 | 2,360 | 2,310 | 2,360 | +3.06% | 200 | - | +1.99% | - | - |
03/03 | 2,290 | 2,290 | 2,290 | 2,290 | -0.43% | 100 | - | -0.99% | - | - |
03/02 | 2,300 | 2,300 | 2,300 | 2,300 | +0.44% | 300 | - | -0.9% | - | - |
02/28 | 2,300 | 2,300 | 2,290 | 2,290 | -0.43% | 400 | - | -1.46% | - | - |
02/25 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | - | -1.08% | - | - |
02/24 | 2,340 | 2,340 | 2,300 | 2,300 | -2.13% | 600 | - | -1.16% | - | - |
02/23 | 2,350 | 2,350 | 2,350 | 2,350 | +2.17% | 200 | - | +1.08% | - | - |
02/22 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | - | -1.08% | - | - |
02/21 | 2,290 | 2,310 | 2,290 | 2,300 | 0% | 800 | - | -1.12% | - | - |
02/18 | 2,280 | 2,300 | 2,280 | 2,300 | +0.88% | 400 | - | -1.03% | - | - |
02/17 | 2,290 | 2,300 | 2,280 | 2,280 | -0.87% | 600 | - | -1.77% | - | - |
02/16 | 2,280 | 2,300 | 2,280 | 2,300 | +0.88% | 400 | - | -0.69% | - | - |
02/15 | 2,290 | 2,290 | 2,280 | 2,280 | 0% | 400 | - | -1.47% | - | - |
02/14 | 2,280 | 2,280 | 2,280 | 2,280 | +0.88% | 500 | - | -1.34% | - | - |
02/10 | 2,240 | 2,260 | 2,240 | 2,260 | 0% | 600 | - | -2.08% | - | - |
02/09 | 2,280 | 2,280 | 2,230 | 2,260 | -1.74% | 1,300 | - | -2.08% | - | - |
02/08 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 500 | - | -0.35% | - | - |
02/07 | 2,290 | 2,300 | 2,290 | 2,300 | 0% | 1,300 | - | -0.26% | - | - |
02/04 | 2,290 | 2,300 | 2,270 | 2,300 | +0.44% | 1,000 | - | 0% | - | - |
02/03 | 2,290 | 2,290 | 2,290 | 2,290 | -0.87% | 300 | - | -0.3% | - | - |
02/02 | 2,290 | 2,310 | 2,290 | 2,310 | +1.32% | 400 | - | +0.7% | - | - |
02/01 | 2,260 | 2,320 | 2,260 | 2,280 | -5% | 700 | - | -0.44% | - | - |
01/31 | 2,400 | 2,400 | 2,400 | 2,400 | -2.44% | 1,300 | - | +4.85% | - | - |
01/28 | 2,380 | 2,460 | 2,380 | 2,460 | 0% | 400 | - | +7.71% | - | - |
01/27 | 2,380 | 2,460 | 2,380 | 2,460 | +5.58% | 400 | - | +8.08% | - | - |
01/26 | 2,490 | 2,490 | 2,330 | 2,330 | -6.43% | 400 | - | +2.69% | - | - |
01/24 | 2,400 | 2,490 | 2,400 | 2,490 | +5.06% | 400 | - | +9.79% | - | - |
01/17 | 2,370 | 2,370 | 2,370 | 2,370 | +1.72% | 100 | - | +4.87% | - | - |
01/13 | 2,330 | 2,330 | 2,330 | 2,330 | -0.43% | 200 | - | +3.28% | - | - |
01/12 | 2,340 | 2,340 | 2,340 | 2,340 | +3.54% | 100 | - | +3.77% | - | - |
01/05 | 2,260 | 2,260 | 2,260 | 2,260 | -3.42% | 600 | - | +0.53% | - | - |
01/04 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 200 | - | +4.09% | - | - |
2010 |
12/29 | 2,230 | 2,340 | 2,230 | 2,340 | +4.93% | 300 | - | +4.23% | - | - |
12/27 | 2,230 | 2,230 | 2,230 | 2,230 | -0.45% | 100 | - | -0.54% | - | - |
12/24 | 2,160 | 2,240 | 2,160 | 2,240 | +3.7% | 400 | - | 0% | - | - |
12/22 | 2,200 | 2,220 | 2,160 | 2,160 | -3.57% | 1,300 | - | -3.61% | - | - |
12/21 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 500 | - | +0.04% | - | - |
12/17 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 500 | - | -1.61% | - | - |
12/16 | 2,230 | 2,230 | 2,220 | 2,220 | -1.33% | 400 | - | -0.8% | - | - |
12/15 | 2,200 | 2,250 | 2,200 | 2,250 | 0% | 300 | - | +0.58% | - | - |
12/13 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | - | +0.67% | - | - |
12/10 | 2,150 | 2,250 | 2,150 | 2,250 | +4.65% | 800 | - | +0.81% | - | - |
12/08 | 2,150 | 2,150 | 2,150 | 2,150 | -3.59% | 100 | - | -3.59% | - | - |
12/06 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 300 | - | -0.09% | - | - |
12/03 | 2,230 | 2,230 | 2,230 | 2,230 | +1.83% | 500 | - | -0.09% | - | - |
12/02 | 2,190 | 2,190 | 2,190 | 2,190 | -3.52% | 1,000 | - | -1.79% | - | - |
12/01 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 300 | - | +1.52% | - | - |
11/30 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 300 | - | +1.38% | - | - |
11/29 | 2,270 | 2,270 | 2,270 | 2,270 | -0.44% | 300 | - | +1.25% | - | - |
11/26 | 2,280 | 2,280 | 2,280 | 2,280 | -0.44% | 100 | - | +1.74% | - | - |
11/17 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 300 | - | +2.28% | - | - |
11/01 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +2.42% | - | - |
10/26 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +2.64% | - | - |
10/25 | 2,290 | 2,290 | 2,290 | 2,290 | +5.05% | 100 | - | +2.69% | - | - |
10/19 | 2,180 | 2,180 | 2,180 | 2,180 | -3.11% | 200 | - | -2.33% | - | - |
10/14 | 2,150 | 2,250 | 2,150 | 2,250 | -0.88% | 500 | - | +0.49% | - | - |
10/12 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 200 | - | +1.38% | - | - |
10/01 | 2,270 | 2,270 | 2,270 | 2,270 | +4.13% | 300 | - | +1.2% | - | - |
09/28 | 2,250 | 2,250 | 2,100 | 2,180 | -3.11% | 1,200 | - | -2.94% | - | - |
09/27 | 2,250 | 2,250 | 2,250 | 2,250 | +6.64% | 100 | - | +0.04% | - | - |
09/22 | 2,110 | 2,110 | 2,110 | 2,110 | -3.21% | 200 | - | -6.06% | - | - |
09/17 | 2,250 | 2,250 | 2,180 | 2,180 | -3.11% | 400 | - | -3.28% | - | - |
09/16 | 2,140 | 2,250 | 2,140 | 2,250 | +2.74% | 600 | - | -0.35% | - | - |
09/14 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 200 | - | -3.05% | - | - |
09/13 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 400 | - | -3.23% | - | - |
09/09 | 2,190 | 2,190 | 2,190 | 2,190 | +0.46% | 100 | - | -3.27% | - | - |
09/07 | 2,220 | 2,220 | 2,160 | 2,180 | -1.8% | 500 | - | -3.67% | - | - |
09/06 | 2,220 | 2,220 | 2,220 | 2,220 | +0.45% | 100 | - | -1.9% | - | - |
09/02 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 200 | - | -2.3% | - | - |
09/01 | 2,200 | 2,200 | 2,200 | 2,200 | -5.98% | 500 | - | -2.44% | - | - |
08/31 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 300 | - | +3.77% | - | - |
08/30 | 2,180 | 2,340 | 2,180 | 2,340 | 0% | 400 | - | +3.77% | - | - |
08/26 | 2,250 | 2,340 | 2,250 | 2,340 | +4% | 200 | - | +3.95% | - | - |
08/18 | 2,250 | 2,250 | 2,250 | 2,250 | +1.35% | 100 | - | +0.18% | - | - |
08/13 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 300 | - | -1.11% | - | - |
08/11 | 2,220 | 2,220 | 2,220 | 2,220 | +2.3% | 100 | - | -1.16% | - | - |
08/06 | 2,090 | 2,170 | 2,090 | 2,170 | -3.56% | 800 | - | -3.47% | - | - |
08/05 | 2,250 | 2,250 | 2,250 | 2,250 | -4.26% | 100 | - | -0.13% | - | - |
08/03 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | - | +4.21% | - | - |
08/02 | 2,350 | 2,350 | 2,350 | 2,350 | +4.44% | 100 | - | +4.4% | - | - |
07/29 | 2,250 | 2,250 | 2,250 | 2,250 | -5.46% | 100 | - | +0.18% | - | - |
07/28 | 2,380 | 2,380 | 2,380 | 2,380 | +1.71% | 1,400 | - | +5.92% | - | - |
07/27 | 2,340 | 2,340 | 2,340 | 2,340 | +3.54% | 100 | - | +4.28% | - | - |
07/26 | 2,340 | 2,340 | 2,260 | 2,260 | +4.63% | 200 | - | +0.89% | - | - |
07/16 | 2,160 | 2,160 | 2,160 | 2,160 | -6.9% | 1,000 | - | -3.57% | - | - |
07/12 | 2,280 | 2,320 | 2,280 | 2,320 | +1.75% | 400 | - | +3.53% | - | - |
06/30 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 300 | - | +1.88% | - | - |
06/29 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +2.15% | - | - |