株価チャート
2010/08/25～2011/03/30
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/30 | 920 | 920 | 910 | 910 | +2.25% | 500 | - | -6.76% | - | - |
| 03/29 | 950 | 950 | 820 | 890 | -12.75% | 1,500 | - | -9% | - | - |
| 03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 300 | - | +3.87% | - | - |
| 03/25 | 1,210 | 1,210 | 1,010 | 1,020 | +6.25% | 1,100 | - | +3.98% | - | - |
| 03/24 | 990 | 1,100 | 960 | 960 | 0% | 3,300 | - | -2.14% | - | - |
| 03/23 | 950 | 960 | 950 | 960 | 0% | 300 | - | -2.24% | - | - |
| 03/22 | 890 | 960 | 890 | 960 | +6.67% | 300 | - | -2.64% | - | - |
| 03/18 | 900 | 900 | 900 | 900 | +12.5% | 200 | - | -9% | - | - |
| 03/17 | 800 | 800 | 800 | 800 | -4.76% | 100 | - | -19.52% | - | - |
| 03/15 | 890 | 890 | 840 | 840 | -11.58% | 400 | - | -16.25% | - | - |
| 03/14 | 990 | 990 | 950 | 950 | -5.94% | 700 | - | -5.94% | - | - |
| 03/10 | 1,010 | 1,010 | 1,010 | 1,010 | -1.94% | 100 | - | -0.39% | - | - |
| 03/08 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 200 | - | +1.58% | - | - |
| 03/02 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 200 | - | +3.75% | - | - |
| 02/25 | 1,050 | 1,050 | 1,020 | 1,020 | -1.92% | 800 | - | +1.09% | - | - |
| 02/24 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 200 | - | +3.28% | - | - |
| 02/21 | 1,030 | 1,070 | 1,030 | 1,030 | -1.9% | 1,000 | - | +2.39% | - | - |
| 02/18 | 1,040 | 1,050 | 990 | 1,050 | +2.94% | 1,100 | - | +4.79% | - | - |
| 02/16 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 100 | - | +2.2% | - | - |
| 02/14 | 1,010 | 1,010 | 970 | 990 | 0% | 600 | - | -0.6% | - | - |
| 02/09 | 990 | 990 | 990 | 990 | +2.06% | 500 | - | -0.4% | - | - |
| 02/08 | 990 | 990 | 970 | 970 | -2.02% | 1,000 | - | -2.22% | - | - |
| 02/07 | 990 | 990 | 990 | 990 | -1% | 1,000 | - | -0.1% | - | - |
| 02/04 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | +0.91% | - | - |
| 02/03 | 990 | 1,000 | 990 | 990 | +2.06% | 700 | - | -0.1% | - | - |
| 02/02 | 1,000 | 1,000 | 970 | 970 | -2.02% | 400 | - | -2.12% | - | - |
| 02/01 | 1,000 | 1,000 | 990 | 990 | -1% | 200 | - | -0.3% | - | - |
| 01/31 | 990 | 1,000 | 990 | 1,000 | -1.96% | 700 | - | +0.7% | - | - |
| 01/28 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 100 | - | +2.82% | - | - |
| 01/27 | 1,010 | 1,010 | 990 | 990 | -4.81% | 200 | - | -0.1% | - | - |
| 01/25 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 1,200 | - | +4.94% | - | - |
| 01/24 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 600 | - | +6.17% | - | - |
| 01/21 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 200 | - | +4.46% | - | - |
| 01/20 | 990 | 1,020 | 980 | 1,020 | 0% | 1,200 | - | +3.66% | - | - |
| 01/19 | 1,010 | 1,020 | 1,010 | 1,020 | -0.97% | 600 | - | +3.76% | - | - |
| 01/18 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | +5.1% | - | - |
| 01/17 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 400 | - | +4.29% | - | - |
| 01/14 | 980 | 990 | 980 | 990 | +2.06% | 800 | - | +1.33% | - | - |
| 01/13 | 970 | 970 | 970 | 970 | 0% | 900 | - | -0.51% | - | - |
| 01/12 | 970 | 970 | 950 | 970 | -3% | 1,300 | - | -0.51% | - | - |
| 01/05 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 200 | - | +2.67% | - | - |
| 2010 |
| 12/30 | 950 | 950 | 950 | 950 | 0% | 100 | - | -2.36% | - | - |
| 12/28 | 950 | 950 | 950 | 950 | 0% | 100 | - | -2.26% | - | - |
| 12/27 | 940 | 950 | 900 | 950 | +1.06% | 2,600 | - | -2.16% | - | - |
| 12/24 | 950 | 970 | 940 | 940 | 0% | 2,200 | - | -3.19% | - | - |
| 12/22 | 960 | 960 | 860 | 940 | -2.08% | 1,900 | - | -3.29% | - | - |
| 12/21 | 960 | 960 | 960 | 960 | -2.04% | 400 | - | -1.54% | - | - |
| 12/20 | 1,010 | 1,010 | 980 | 980 | -2% | 800 | - | +0.62% | - | - |
| 12/17 | 990 | 1,000 | 990 | 1,000 | 0% | 300 | - | +2.67% | - | - |
| 12/16 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 100 | - | +2.88% | - | - |
| 12/15 | 1,000 | 1,020 | 1,000 | 1,020 | +3.03% | 500 | - | +5.26% | - | - |
| 12/14 | 990 | 990 | 990 | 990 | +1.02% | 200 | - | +2.48% | - | - |
| 12/13 | 980 | 980 | 970 | 980 | 0% | 700 | - | +1.66% | - | - |
| 12/10 | 980 | 980 | 980 | 980 | -2% | 100 | - | +1.87% | - | - |
| 12/09 | 1,010 | 1,010 | 980 | 1,000 | +1.01% | 400 | - | +4.06% | - | - |
| 12/07 | 980 | 990 | 980 | 990 | +2.06% | 700 | - | +2.91% | - | - |
| 12/06 | 990 | 990 | 970 | 970 | -2.02% | 300 | - | +0.73% | - | - |
| 12/02 | 1,000 | 1,000 | 990 | 990 | 0% | 300 | - | +2.38% | - | - |
| 12/01 | 990 | 990 | 990 | 990 | +4.21% | 100 | - | +2.06% | - | - |
| 11/30 | 960 | 960 | 950 | 950 | -3.06% | 600 | - | -2.36% | - | - |
| 11/29 | 980 | 980 | 980 | 980 | 0% | 100 | - | 0% | - | - |
| 11/25 | 980 | 980 | 980 | 980 | +4.26% | 800 | - | -0.51% | - | - |
| 11/24 | 940 | 940 | 940 | 940 | -3.09% | 200 | - | -5.05% | - | - |
| 11/22 | 970 | 970 | 970 | 970 | +1.04% | 1,200 | - | -2.61% | - | - |
| 11/19 | 960 | 960 | 960 | 960 | 0% | 100 | - | -4.29% | - | - |
| 11/18 | 970 | 970 | 960 | 960 | +3.23% | 300 | - | -4.86% | - | - |
| 11/16 | 930 | 930 | 930 | 930 | 0% | 100 | - | -8.28% | - | - |
| 11/15 | 930 | 930 | 930 | 930 | -1.06% | 200 | - | -8.82% | - | - |
| 11/12 | 940 | 940 | 940 | 940 | -2.08% | 300 | - | -8.56% | - | - |
| 11/11 | 970 | 970 | 960 | 960 | -5.88% | 200 | - | -7.16% | - | - |
| 11/04 | 1,020 | 1,020 | 1,020 | 1,020 | +8.51% | 3,000 | - | -1.92% | - | - |
| 11/02 | 980 | 980 | 940 | 940 | -4.08% | 800 | - | -10.05% | - | - |
| 10/28 | 960 | 980 | 960 | 980 | +4.26% | 600 | - | -7.11% | - | - |
| 10/27 | 990 | 990 | 940 | 940 | 0% | 700 | - | -11.65% | - | - |
| 10/26 | 940 | 940 | 940 | 940 | 0% | 100 | - | -12.48% | - | - |
| 10/25 | 980 | 980 | 920 | 940 | +1.08% | 1,600 | - | -13.44% | - | - |
| 10/22 | 940 | 940 | 930 | 930 | -2.11% | 400 | - | -15.22% | - | - |
| 10/20 | 960 | 960 | 950 | 950 | 0% | 1,300 | - | -14.41% | - | - |
| 10/19 | 1,020 | 1,020 | 950 | 950 | -6.86% | 500 | - | -15.33% | - | - |
| 10/15 | 1,020 | 1,020 | 1,000 | 1,020 | 0% | 900 | - | -10.21% | - | - |
| 10/12 | 1,020 | 1,020 | 1,020 | 1,020 | -3.77% | 100 | - | -11.23% | - | - |
| 10/08 | 1,060 | 1,060 | 1,060 | 1,060 | -0.93% | 100 | - | -8.62% | - | - |
| 10/06 | 1,110 | 1,110 | 1,070 | 1,070 | 0% | 800 | - | -8.55% | - | - |
| 10/05 | 1,070 | 1,070 | 1,070 | 1,070 | -4.46% | 100 | - | -9.25% | - | - |
| 10/04 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 700 | - | -5.72% | - | - |
| 10/01 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 500 | - | -7.04% | - | - |
| 09/24 | 1,110 | 1,110 | 1,080 | 1,110 | +2.78% | 2,700 | - | -7.5% | - | - |
| 09/22 | 1,100 | 1,100 | 1,080 | 1,080 | -6.09% | 800 | - | -10.74% | - | - |
| 09/21 | 1,150 | 1,150 | 1,150 | 1,150 | +4.55% | 200 | - | -5.74% | - | - |
| 09/16 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 400 | - | -10.42% | - | - |
| 09/15 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | -11.95% | - | - |
| 09/13 | 1,110 | 1,110 | 1,090 | 1,090 | -3.54% | 300 | - | -12.66% | - | - |
| 09/10 | 1,100 | 1,150 | 1,100 | 1,130 | +5.61% | 300 | - | -10.25% | - | - |
| 09/09 | 1,060 | 1,070 | 1,060 | 1,070 | -3.6% | 300 | - | -15.48% | - | - |
| 09/07 | 1,160 | 1,160 | 1,110 | 1,110 | -3.48% | 1,000 | - | -13.08% | - | - |
| 09/06 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 300 | - | -10.58% | - | - |
| 09/03 | 1,110 | 1,200 | 1,110 | 1,200 | 0% | 900 | - | -7.41% | - | - |
| 09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -7.9% | - | - |
| 09/01 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 700 | - | -8.4% | - | - |
| 08/25 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 700 | - | -6.61% | - | - |
