株価チャート
2010/04/02～2011/03/18
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 |
| 03/18 | 1,630 | 1,630 | 1,630 | 1,630 | +3.16% | 300 | - | +2.26% | - | - |
| 03/09 | 1,580 | 1,580 | 1,580 | 1,580 | -2.47% | 100 | - | -0.57% | - | - |
| 03/07 | 1,640 | 1,640 | 1,620 | 1,620 | 0% | 800 | - | +2.14% | - | - |
| 03/04 | 1,570 | 1,620 | 1,570 | 1,620 | +1.25% | 200 | - | +2.47% | - | - |
| 03/03 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +1.59% | - | - |
| 03/02 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | - | +1.91% | - | - |
| 02/28 | 1,530 | 1,570 | 1,530 | 1,570 | -3.68% | 1,500 | - | +0.26% | - | - |
| 02/25 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 300 | - | +4.22% | - | - |
| 02/24 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 100 | - | +4.49% | - | - |
| 02/21 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 100 | - | +3.47% | - | - |
| 02/18 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 800 | - | +6.31% | - | - |
| 02/08 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | - | +6.73% | - | - |
| 02/07 | 1,700 | 1,700 | 1,700 | 1,700 | +6.25% | 500 | - | +10.39% | - | - |
| 02/04 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 200 | - | +4.3% | - | - |
| 02/03 | 1,620 | 1,620 | 1,610 | 1,610 | +1.26% | 500 | - | +4.95% | - | - |
| 01/25 | 1,600 | 1,600 | 1,590 | 1,590 | -4.22% | 500 | - | +3.85% | - | - |
| 01/20 | 1,660 | 1,660 | 1,660 | 1,660 | +9.21% | 700 | - | +8.43% | - | - |
| 01/18 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 800 | - | -0.26% | - | - |
| 01/13 | 1,520 | 1,520 | 1,520 | 1,520 | -2.56% | 1,000 | - | -0.2% | - | - |
| 01/07 | 1,560 | 1,560 | 1,560 | 1,560 | -4.29% | 100 | - | +2.5% | - | - |
| 01/05 | 1,660 | 1,660 | 1,630 | 1,630 | +0.62% | 600 | - | +7.24% | - | - |
| 01/04 | 1,540 | 1,620 | 1,540 | 1,620 | +10.96% | 400 | - | +6.72% | - | - |
| 2010 |
| 12/28 | 1,430 | 1,460 | 1,430 | 1,460 | -1.35% | 300 | - | -3.69% | - | - |
| 12/27 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | - | -2.95% | - | - |
| 12/24 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 600 | - | -1.7% | - | - |
| 12/21 | 1,540 | 1,540 | 1,510 | 1,510 | +0.67% | 300 | - | -1.05% | - | - |
| 12/20 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 900 | - | -1.83% | - | - |
| 12/17 | 1,480 | 1,500 | 1,480 | 1,500 | +2.04% | 400 | - | -1.96% | - | - |
| 12/13 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 100 | - | -4.05% | - | - |
| 12/10 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 1,100 | - | -3.65% | - | - |
| 12/07 | 1,490 | 1,490 | 1,490 | 1,490 | -1.97% | 100 | - | -3.18% | - | - |
| 12/06 | 1,580 | 1,580 | 1,520 | 1,520 | -1.3% | 900 | - | -1.3% | - | - |
| 12/03 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | -0.06% | - | - |
| 12/02 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 100 | - | -0.19% | - | - |
| 12/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -3.16% | - | - |
| 11/29 | 1,490 | 1,500 | 1,490 | 1,500 | -0.66% | 300 | - | -3.35% | - | - |
| 11/24 | 1,510 | 1,510 | 1,510 | 1,510 | -2.58% | 100 | - | -2.89% | - | - |
| 11/22 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 200 | - | -0.51% | - | - |
| 11/19 | 1,580 | 1,600 | 1,580 | 1,600 | +4.58% | 700 | - | +2.56% | - | - |
| 11/17 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 100 | - | -1.86% | - | - |
| 11/10 | 1,580 | 1,580 | 1,580 | 1,580 | +6.76% | 100 | - | +1.15% | - | - |
| 11/08 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | - | -5.31% | - | - |
| 11/05 | 1,550 | 1,550 | 1,500 | 1,500 | 0% | 900 | - | -4.34% | - | - |
| 11/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -4.58% | - | - |
| 11/01 | 1,500 | 1,500 | 1,500 | 1,500 | -5.66% | 200 | - | -4.82% | - | - |
| 10/26 | 1,590 | 1,590 | 1,590 | 1,590 | +1.27% | 100 | - | +0.63% | - | - |
| 10/20 | 1,670 | 1,670 | 1,570 | 1,570 | -6.55% | 700 | - | -0.76% | - | - |
| 10/18 | 1,480 | 1,680 | 1,480 | 1,680 | +12% | 700 | - | +5.99% | - | - |
| 10/13 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 100 | - | -5.18% | - | - |
| 10/05 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 700 | - | -4.16% | - | - |
| 10/04 | 1,530 | 1,540 | 1,530 | 1,540 | -0.65% | 200 | - | -3.08% | - | - |
| 09/17 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 800 | - | -2.64% | - | - |
| 09/16 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | -2.13% | - | - |
| 09/14 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | -2.13% | - | - |
| 09/06 | 1,560 | 1,560 | 1,560 | 1,560 | +1.96% | 600 | - | -2.19% | - | - |
| 09/03 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 100 | - | -4.2% | - | - |
| 09/02 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 600 | - | -3.75% | - | - |
| 08/31 | 1,590 | 1,590 | 1,580 | 1,580 | -6.51% | 200 | - | -1.56% | - | - |
| 08/30 | 1,600 | 1,690 | 1,600 | 1,690 | +6.96% | 700 | - | +5.16% | - | - |
| 08/25 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 800 | - | -1.62% | - | - |
| 08/24 | 1,540 | 1,580 | 1,530 | 1,570 | -1.26% | 1,600 | - | -2.3% | - | - |
| 08/20 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 700 | - | -1.24% | - | - |
| 08/18 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | -1.49% | - | - |
| 08/13 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 200 | - | -1.79% | - | - |
| 08/05 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 700 | - | -1.3% | - | - |
| 08/04 | 1,560 | 1,600 | 1,560 | 1,600 | 0% | 400 | - | -1.54% | - | - |
| 08/03 | 1,600 | 1,600 | 1,600 | 1,600 | -1.23% | 400 | - | -1.72% | - | - |
| 07/26 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 100 | - | -0.55% | - | - |
| 07/20 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -2.14% | - | - |
| 07/14 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 600 | - | -2.32% | - | - |
| 07/06 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 200 | - | -0.61% | - | - |
| 07/05 | 1,640 | 1,640 | 1,640 | 1,640 | +1.86% | 600 | - | 0% | - | - |
| 07/02 | 1,610 | 1,620 | 1,610 | 1,610 | +0.63% | 500 | - | -2.07% | - | - |
| 07/01 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -2.79% | - | - |
| 06/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 700 | - | -3.15% | - | - |
| 06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,000 | - | -3.21% | - | - |
| 06/07 | 1,590 | 1,600 | 1,590 | 1,600 | +1.27% | 800 | - | -3.26% | - | - |
| 06/04 | 1,570 | 1,580 | 1,570 | 1,580 | 0% | 200 | - | -4.53% | - | - |
| 06/03 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 700 | - | -4.65% | - | - |
| 06/01 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 200 | - | -3.5% | - | - |
| 05/31 | 1,600 | 1,600 | 1,600 | 1,600 | -4.76% | 100 | - | -3.61% | - | - |
| 05/25 | 1,630 | 1,680 | 1,630 | 1,680 | +3.07% | 200 | - | +1.27% | - | - |
| 05/20 | 1,650 | 1,650 | 1,630 | 1,630 | -1.81% | 900 | - | -1.57% | - | - |
| 05/19 | 1,560 | 1,660 | 1,560 | 1,660 | +3.75% | 200 | - | +0.36% | - | - |
| 05/18 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | -3.09% | - | - |
| 05/17 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 200 | - | -0.06% | - | - |
| 05/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | +3.09% | - | - |
| 05/10 | 1,650 | 1,700 | 1,650 | 1,700 | +3.66% | 500 | - | +3.34% | - | - |
| 05/07 | 1,650 | 1,650 | 1,640 | 1,640 | -4.09% | 200 | - | -0.24% | - | - |
| 05/06 | 1,710 | 1,710 | 1,710 | 1,710 | +3.01% | 600 | - | +3.76% | - | - |
| 04/30 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 100 | - | +0.97% | - | - |
| 04/28 | 1,690 | 1,690 | 1,640 | 1,640 | -6.82% | 900 | - | 0% | - | - |
| 04/27 | 1,760 | 1,760 | 1,760 | 1,760 | +4.76% | 100 | - | +7.25% | - | - |
| 04/26 | 1,610 | 1,680 | 1,610 | 1,680 | +2.44% | 400 | - | +2.94% | - | - |
| 04/20 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 600 | - | +0.8% | - | - |
| 04/19 | 1,640 | 1,640 | 1,640 | 1,640 | -5.75% | 500 | - | +0.99% | - | - |
| 04/15 | 1,740 | 1,740 | 1,740 | 1,740 | +4.82% | 200 | - | +7.27% | - | - |
| 04/06 | 1,660 | 1,660 | 1,660 | 1,660 | -4.6% | 300 | - | +2.72% | - | - |
| 04/05 | 1,740 | 1,740 | 1,740 | 1,740 | +6.1% | 600 | - | +7.87% | - | - |
| 04/02 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 200 | - | +1.99% | - | - |
