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 |
|---|
| 2023 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 930 | 930 | 920 | 930 | +0.54% | 3,600 | 73億1426万 | +0.98% | 12.15 | 0.48 |
| 03/30 | 940 | 940 | 915 | 925 | +2.78% | 8,200 | - | +0.22% | - | - |
| 03/29 | 895 | 900 | 875 | 900 | -2.17% | 5,000 | - | -2.6% | - | - |
| 03/28 | 920 | 920 | 905 | 920 | 0% | 7,000 | - | -0.86% | - | - |
| 03/25 | 960 | 960 | 915 | 920 | +0.55% | 8,600 | - | -1.08% | - | - |
| 03/24 | 900 | 925 | 895 | 915 | +2.81% | 9,800 | - | -1.93% | - | - |
| 03/23 | 880 | 895 | 880 | 890 | 0% | 10,600 | - | -4.81% | - | - |
| 03/22 | 895 | 895 | 880 | 890 | +2.3% | 7,000 | - | -5.22% | - | - |
| 03/18 | 870 | 870 | 860 | 870 | +2.96% | 7,200 | - | -7.64% | - | - |
| 03/17 | 805 | 860 | 805 | 845 | +1.2% | 26,200 | - | -10.77% | - | - |
| 03/16 | 780 | 875 | 780 | 835 | +5.7% | 15,800 | - | -12.29% | - | - |
| 03/15 | 860 | 860 | 755 | 790 | -9.71% | 18,000 | - | -17.54% | - | - |
| 03/14 | 850 | 910 | 850 | 875 | -6.42% | 7,400 | - | -9.33% | - | - |
| 03/11 | 940 | 940 | 935 | 935 | -0.53% | 17,600 | - | -3.51% | - | - |
| 03/10 | 960 | 960 | 940 | 940 | -1.57% | 14,000 | - | -3.09% | - | - |
| 03/09 | 960 | 960 | 955 | 955 | 0% | 4,200 | - | -1.65% | - | - |
| 03/08 | 960 | 965 | 955 | 955 | -0.52% | 1,400 | - | -1.65% | - | - |
| 03/07 | 965 | 965 | 960 | 960 | -0.52% | 2,600 | - | -1.13% | - | - |
| 03/04 | 975 | 975 | 965 | 965 | 0% | 2,000 | - | -0.62% | - | - |
| 03/03 | 970 | 970 | 960 | 965 | -0.52% | 3,800 | - | -0.62% | - | - |
| 03/02 | 980 | 980 | 970 | 970 | -1.02% | 3,800 | - | -0.1% | - | - |
| 03/01 | 970 | 985 | 970 | 980 | +1.03% | 1,800 | - | +0.93% | - | - |
| 02/28 | 975 | 975 | 955 | 970 | +1.04% | 2,400 | - | 0% | - | - |
| 02/25 | 965 | 965 | 955 | 960 | -0.52% | 6,400 | - | -1.03% | - | - |
| 02/24 | 965 | 975 | 965 | 965 | -0.52% | 3,600 | - | -0.62% | - | - |
| 02/23 | 975 | 980 | 970 | 970 | 0% | 3,800 | - | -0.1% | - | - |
| 02/22 | 980 | 985 | 970 | 970 | -1.02% | 6,400 | - | -0.21% | - | - |
| 02/21 | 990 | 995 | 980 | 980 | -1.01% | 5,200 | - | +0.93% | - | - |
| 02/18 | 980 | 990 | 980 | 990 | +1.02% | 10,200 | - | +2.06% | - | - |
| 02/17 | 970 | 980 | 970 | 980 | +0.51% | 5,000 | - | +1.24% | - | - |
| 02/16 | 970 | 975 | 970 | 975 | -0.51% | 1,800 | - | +0.83% | - | - |
| 02/15 | 975 | 980 | 970 | 980 | 0% | 3,000 | - | +1.55% | - | - |
| 02/14 | 980 | 985 | 970 | 980 | 0% | 9,000 | - | +1.66% | - | - |
| 02/10 | 975 | 980 | 975 | 980 | 0% | 3,400 | - | +1.87% | - | - |
| 02/09 | 985 | 990 | 975 | 980 | +0.51% | 4,800 | - | +2.08% | - | - |
| 02/08 | 985 | 985 | 975 | 975 | 0% | 4,200 | - | +1.77% | - | - |
| 02/07 | 980 | 980 | 970 | 975 | +0.52% | 3,400 | - | +2.09% | - | - |
| 02/04 | 970 | 975 | 965 | 970 | +0.52% | 4,400 | - | +1.78% | - | - |
| 02/03 | 965 | 970 | 960 | 965 | 0% | 4,200 | - | +1.47% | - | - |
| 02/02 | 960 | 965 | 950 | 965 | +1.58% | 4,400 | - | +1.69% | - | - |
| 02/01 | 955 | 955 | 950 | 950 | -0.52% | 3,000 | - | +0.21% | - | - |
| 01/31 | 950 | 955 | 945 | 955 | -0.52% | 2,400 | - | +0.84% | - | - |
| 01/28 | 965 | 965 | 955 | 960 | -0.52% | 3,800 | - | +1.48% | - | - |
| 01/27 | 965 | 970 | 960 | 965 | +0.52% | 4,200 | - | +2.12% | - | - |
| 01/26 | 960 | 965 | 960 | 960 | -0.52% | 2,200 | - | +1.69% | - | - |
| 01/25 | 965 | 970 | 955 | 965 | +0.52% | 8,600 | - | +2.33% | - | - |
| 01/24 | 970 | 970 | 960 | 960 | -1.03% | 3,600 | - | +1.91% | - | - |
| 01/21 | 985 | 990 | 970 | 970 | -1.02% | 7,200 | - | +3.08% | - | - |
| 01/20 | 975 | 995 | 975 | 980 | -0.51% | 6,200 | - | +4.48% | - | - |
| 01/19 | 985 | 985 | 975 | 985 | +1.03% | 4,400 | - | +5.35% | - | - |
| 01/18 | 970 | 980 | 970 | 975 | +1.04% | 8,000 | - | +4.73% | - | - |
| 01/17 | 950 | 970 | 950 | 965 | +2.12% | 6,600 | - | +3.99% | - | - |
| 01/14 | 945 | 950 | 940 | 945 | 0% | 5,600 | - | +2.05% | - | - |
| 01/13 | 955 | 960 | 945 | 945 | -0.53% | 4,000 | - | +2.27% | - | - |
| 01/12 | 945 | 950 | 940 | 950 | +1.6% | 5,600 | - | +3.15% | - | - |
| 01/11 | 945 | 945 | 930 | 935 | -0.53% | 5,000 | - | +1.85% | - | - |
| 01/07 | 940 | 945 | 935 | 940 | +0.53% | 2,000 | - | +2.73% | - | - |
| 01/06 | 935 | 935 | 935 | 935 | +1.08% | 1,000 | - | +2.41% | - | - |
| 01/05 | 935 | 935 | 925 | 925 | 0% | 3,800 | - | +1.65% | - | - |
| 01/04 | 920 | 930 | 920 | 925 | +1.09% | 2,000 | - | +1.76% | - | - |
| 2010 |
| 12/30 | 920 | 920 | 910 | 915 | -1.08% | 7,000 | - | +0.88% | - | - |
| 12/29 | 915 | 925 | 910 | 925 | +0.54% | 2,200 | - | +2.21% | - | - |
| 12/28 | 915 | 920 | 915 | 920 | 0% | 4,600 | - | +1.88% | - | - |
| 12/27 | 920 | 930 | 920 | 920 | -0.54% | 14,200 | - | +2.11% | - | - |
| 12/24 | 925 | 930 | 920 | 925 | -0.54% | 6,600 | - | +2.89% | - | - |
| 12/22 | 945 | 945 | 930 | 930 | -0.53% | 5,000 | - | +3.68% | - | - |
| 12/21 | 940 | 945 | 930 | 935 | +0.54% | 8,400 | - | +4.59% | - | - |
| 12/20 | 930 | 945 | 920 | 930 | 0% | 12,200 | - | +4.26% | - | - |
| 12/17 | 950 | 955 | 930 | 930 | -2.11% | 27,800 | - | +4.61% | - | - |
| 12/16 | 950 | 950 | 940 | 950 | +1.06% | 14,600 | - | +7.1% | - | - |
| 12/15 | 925 | 945 | 920 | 940 | +2.17% | 26,600 | - | +6.33% | - | - |
| 12/14 | 900 | 920 | 900 | 920 | +2.22% | 25,200 | - | +4.43% | - | - |
| 12/13 | 900 | 905 | 900 | 900 | -1.1% | 20,800 | - | +2.39% | - | - |
| 12/10 | 905 | 910 | 895 | 910 | +1.68% | 15,000 | - | +3.76% | - | - |
| 12/09 | 905 | 905 | 890 | 895 | -0.56% | 2,400 | - | +2.29% | - | - |
| 12/08 | 900 | 910 | 890 | 900 | 0% | 5,000 | - | +3.21% | - | - |
| 12/07 | 905 | 905 | 880 | 900 | +1.12% | 9,400 | - | +3.45% | - | - |
| 12/06 | 875 | 890 | 875 | 890 | +1.14% | 4,200 | - | +2.42% | - | - |
| 12/03 | 875 | 885 | 870 | 880 | +0.57% | 4,000 | - | +1.5% | - | - |
| 12/02 | 870 | 880 | 870 | 875 | +0.57% | 4,400 | - | +0.92% | - | - |
| 12/01 | 865 | 870 | 865 | 870 | 0% | 2,400 | - | +0.35% | - | - |
| 11/30 | 875 | 875 | 870 | 870 | -0.57% | 5,400 | - | +0.35% | - | - |
| 11/29 | 875 | 885 | 875 | 875 | -1.13% | 4,800 | - | +0.81% | - | - |
| 11/26 | 885 | 885 | 880 | 885 | 0% | 3,400 | - | +2.08% | - | - |
| 11/25 | 900 | 900 | 875 | 885 | +1.14% | 7,600 | - | +2.08% | - | - |
| 11/24 | 875 | 880 | 875 | 875 | 0% | 3,200 | - | +0.92% | - | - |
| 11/22 | 885 | 885 | 875 | 875 | +0.57% | 2,000 | - | +0.81% | - | - |
| 11/19 | 875 | 885 | 870 | 870 | 0% | 3,600 | - | +0.12% | - | - |
| 11/18 | 860 | 875 | 860 | 870 | +0.58% | 3,600 | - | 0% | - | - |
| 11/17 | 860 | 865 | 860 | 865 | +0.58% | 1,800 | - | -0.69% | - | - |
| 11/16 | 865 | 865 | 860 | 860 | -1.71% | 2,400 | - | -1.38% | - | - |
| 11/15 | 880 | 880 | 875 | 875 | +0.57% | 2,800 | - | +0.11% | - | - |
| 11/12 | 860 | 870 | 860 | 870 | 0% | 2,000 | - | -0.68% | - | - |
| 11/11 | 865 | 880 | 865 | 870 | -0.57% | 5,800 | - | -1.02% | - | - |
| 11/10 | 855 | 875 | 855 | 875 | +1.16% | 5,200 | - | -0.57% | - | - |
| 11/09 | 865 | 865 | 855 | 865 | 0% | 800 | - | -1.82% | - | - |
| 11/08 | 865 | 865 | 850 | 865 | 0% | 1,800 | - | -1.93% | - | - |
| 11/05 | 840 | 870 | 840 | 865 | +2.98% | 5,200 | - | -2.15% | - | - |
| 11/04 | 835 | 855 | 835 | 840 | +0.6% | 2,200 | - | -5.19% | - | - |
| 11/02 | 860 | 860 | 835 | 835 | -1.76% | 3,000 | - | -6.07% | - | - |
