株価チャート
2010/10/01～2011/03/01
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 |
| 03/01 | 330 | 330 | 310 | 320 | -3.03% | 16,600 | - | -2.44% | - | - |
| 02/28 | 320 | 330 | 320 | 330 | +3.13% | 7,400 | - | +0.61% | - | - |
| 02/25 | 320 | 320 | 310 | 320 | 0% | 10,500 | - | -2.44% | - | - |
| 02/24 | 320 | 330 | 320 | 320 | 0% | 3,800 | - | -2.74% | - | - |
| 02/23 | 320 | 330 | 320 | 320 | -3.03% | 10,500 | - | -2.74% | - | - |
| 02/22 | 330 | 330 | 320 | 330 | 0% | 5,200 | - | 0% | - | - |
| 02/21 | 330 | 340 | 320 | 330 | 0% | 2,200 | - | +0.3% | - | - |
| 02/18 | 330 | 330 | 330 | 330 | 0% | 600 | - | +0.3% | - | - |
| 02/17 | 330 | 330 | 320 | 330 | 0% | 8,000 | - | +0.61% | - | - |
| 02/16 | 330 | 330 | 330 | 330 | 0% | 2,000 | - | +0.61% | - | - |
| 02/15 | 330 | 340 | 330 | 330 | 0% | 4,800 | - | +0.61% | - | - |
| 02/14 | 330 | 330 | 330 | 330 | 0% | 3,600 | - | +0.92% | - | - |
| 02/10 | 330 | 330 | 330 | 330 | -2.94% | 2,900 | - | +1.23% | - | - |
| 02/09 | 340 | 340 | 330 | 340 | 0% | 15,900 | - | +4.29% | - | - |
| 02/08 | 330 | 340 | 320 | 340 | 0% | 14,300 | - | +4.62% | - | - |
| 02/07 | 320 | 340 | 320 | 340 | +6.25% | 12,900 | - | +5.26% | - | - |
| 02/04 | 320 | 330 | 320 | 320 | 0% | 3,700 | - | -0.62% | - | - |
| 02/03 | 320 | 330 | 310 | 320 | 0% | 2,300 | - | -0.62% | - | - |
| 02/02 | 320 | 320 | 320 | 320 | 0% | 3,100 | - | -0.31% | - | - |
| 02/01 | 330 | 330 | 320 | 320 | -3.03% | 10,700 | - | 0% | - | - |
| 01/31 | 330 | 330 | 320 | 330 | 0% | 3,000 | - | +3.13% | - | - |
| 01/28 | 330 | 330 | 320 | 330 | 0% | 3,600 | - | +3.45% | - | - |
| 01/27 | 330 | 340 | 320 | 330 | 0% | 6,200 | - | +3.77% | - | - |
| 01/26 | 330 | 330 | 320 | 330 | 0% | 13,100 | - | +3.77% | - | - |
| 01/25 | 320 | 330 | 320 | 330 | +3.13% | 6,100 | - | +3.77% | - | - |
| 01/24 | 320 | 330 | 320 | 320 | -3.03% | 5,300 | - | +0.63% | - | - |
| 01/21 | 330 | 330 | 320 | 330 | -2.94% | 28,700 | - | +3.77% | - | - |
| 01/20 | 330 | 350 | 330 | 340 | +3.03% | 13,300 | - | +6.92% | - | - |
| 01/19 | 330 | 330 | 320 | 330 | 0% | 5,500 | - | +4.43% | - | - |
| 01/18 | 320 | 330 | 320 | 330 | +3.13% | 13,800 | - | +4.43% | - | - |
| 01/17 | 320 | 330 | 320 | 320 | 0% | 22,700 | - | +1.59% | - | - |
| 01/14 | 320 | 330 | 310 | 320 | +3.23% | 15,300 | - | +1.91% | - | - |
| 01/13 | 330 | 330 | 310 | 310 | -6.06% | 6,000 | - | -1.27% | - | - |
| 01/12 | 320 | 330 | 320 | 330 | +3.13% | 13,700 | - | +5.1% | - | - |
| 01/11 | 330 | 330 | 320 | 320 | 0% | 5,800 | - | +2.24% | - | - |
| 01/07 | 310 | 330 | 310 | 320 | +3.23% | 21,200 | - | +2.56% | - | - |
| 01/06 | 320 | 320 | 310 | 310 | -3.13% | 5,800 | - | -0.64% | - | - |
| 01/05 | 310 | 320 | 310 | 320 | +3.23% | 1,500 | - | +2.56% | - | - |
| 01/04 | 310 | 310 | 310 | 310 | +3.33% | 1,100 | - | -0.32% | - | - |
| 2010 |
| 12/30 | 310 | 310 | 300 | 300 | -3.23% | 8,300 | - | -3.23% | - | - |
| 12/29 | 310 | 310 | 300 | 310 | 0% | 1,600 | - | 0% | - | - |
| 12/28 | 300 | 310 | 300 | 310 | +3.33% | 8,300 | - | +0.32% | - | - |
| 12/27 | 310 | 310 | 300 | 300 | 0% | 3,800 | - | -2.6% | - | - |
| 12/24 | 310 | 310 | 300 | 300 | -3.23% | 14,300 | - | -2.6% | - | - |
| 12/22 | 310 | 320 | 310 | 310 | -3.13% | 7,000 | - | +0.98% | - | - |
| 12/21 | 310 | 320 | 310 | 320 | +3.23% | 1,000 | - | +4.58% | - | - |
| 12/20 | 330 | 330 | 310 | 310 | -6.06% | 11,600 | - | +1.97% | - | - |
| 12/17 | 330 | 330 | 320 | 330 | 0% | 19,400 | - | +8.91% | - | - |
| 12/16 | 320 | 330 | 310 | 330 | +3.13% | 8,000 | - | +9.63% | - | - |
| 12/15 | 310 | 320 | 310 | 320 | 0% | 2,500 | - | +7.02% | - | - |
| 12/14 | 310 | 320 | 310 | 320 | 0% | 5,400 | - | +7.74% | - | - |
| 12/13 | 320 | 320 | 320 | 320 | +3.23% | 1,600 | - | +8.47% | - | - |
| 12/10 | 310 | 310 | 300 | 310 | 0% | 14,400 | - | +5.8% | - | - |
| 12/09 | 320 | 320 | 310 | 310 | 0% | 11,700 | - | +6.16% | - | - |
| 12/08 | 300 | 310 | 300 | 310 | 0% | 2,300 | - | +6.9% | - | - |
| 12/07 | 320 | 320 | 300 | 310 | 0% | 14,500 | - | +7.27% | - | - |
| 12/06 | 300 | 310 | 300 | 310 | 0% | 4,400 | - | +8.01% | - | - |
| 12/03 | 310 | 310 | 300 | 310 | +3.33% | 4,800 | - | +8.39% | - | - |
| 12/02 | 300 | 310 | 300 | 300 | 0% | 1,000 | - | +5.26% | - | - |
| 12/01 | 300 | 310 | 300 | 300 | -3.23% | 2,900 | - | +5.63% | - | - |
| 11/30 | 310 | 320 | 300 | 310 | 0% | 18,000 | - | +9.54% | - | - |
| 11/29 | 300 | 310 | 300 | 310 | +3.33% | 8,700 | - | +9.93% | - | - |
| 11/26 | 300 | 300 | 290 | 300 | +3.45% | 17,100 | - | +6.76% | - | - |
| 11/25 | 290 | 290 | 290 | 290 | 0% | 100 | - | +3.57% | - | - |
| 11/24 | 290 | 290 | 290 | 290 | 0% | 5,300 | - | +3.57% | - | - |
| 11/22 | 290 | 290 | 290 | 290 | 0% | 6,300 | - | +4.32% | - | - |
| 11/19 | 290 | 300 | 290 | 290 | 0% | 2,500 | - | +4.32% | - | - |
| 11/18 | 290 | 290 | 290 | 290 | 0% | 2,500 | - | +4.32% | - | - |
| 11/17 | 280 | 290 | 280 | 290 | +3.57% | 22,400 | - | +4.32% | - | - |
| 11/16 | 280 | 280 | 280 | 280 | 0% | 300 | - | +0.72% | - | - |
| 11/15 | 280 | 290 | 280 | 280 | 0% | 2,600 | - | +0.72% | - | - |
| 11/12 | 280 | 280 | 270 | 280 | 0% | 9,900 | - | +0.72% | - | - |
| 11/11 | 280 | 280 | 280 | 280 | +3.7% | 7,900 | - | +0.72% | - | - |
| 11/10 | 270 | 280 | 270 | 270 | -3.57% | 28,000 | - | -2.88% | - | - |
| 11/09 | 270 | 280 | 270 | 280 | +3.7% | 9,900 | - | +0.36% | - | - |
| 11/08 | 270 | 270 | 270 | 270 | 0% | 3,300 | - | -3.23% | - | - |
| 11/05 | 270 | 270 | 270 | 270 | 0% | 2,300 | - | -3.57% | - | - |
| 11/04 | 270 | 270 | 260 | 270 | -3.57% | 2,900 | - | -3.57% | - | - |
| 11/02 | 270 | 280 | 270 | 280 | +3.7% | 5,400 | - | -0.36% | - | - |
| 11/01 | 270 | 270 | 270 | 270 | 0% | 4,600 | - | -3.91% | - | - |
| 10/29 | 270 | 280 | 270 | 270 | -3.57% | 2,300 | - | -4.26% | - | - |
| 10/28 | 270 | 280 | 270 | 280 | 0% | 2,800 | - | -1.06% | - | - |
| 10/27 | 280 | 280 | 270 | 280 | 0% | 9,400 | - | -1.41% | - | - |
| 10/26 | 280 | 280 | 270 | 280 | 0% | 8,700 | - | -1.41% | - | - |
| 10/25 | 280 | 280 | 270 | 280 | 0% | 1,500 | - | -1.75% | - | - |
| 10/22 | 270 | 280 | 270 | 280 | 0% | 4,400 | - | -2.1% | - | - |
| 10/21 | 280 | 280 | 270 | 280 | 0% | 5,600 | - | -2.78% | - | - |
| 10/20 | 280 | 280 | 270 | 280 | 0% | 8,500 | - | -3.11% | - | - |
| 10/19 | 260 | 290 | 260 | 280 | +7.69% | 18,900 | - | -3.45% | - | - |
| 10/18 | 280 | 280 | 260 | 260 | -7.14% | 7,800 | - | -10.34% | - | - |
| 10/15 | 290 | 290 | 280 | 280 | -6.67% | 12,500 | - | -4.11% | - | - |
| 10/14 | 280 | 300 | 280 | 300 | +7.14% | 7,600 | - | +2.39% | - | - |
| 10/13 | 280 | 290 | 280 | 280 | -3.45% | 6,900 | - | -4.44% | - | - |
| 10/12 | 280 | 290 | 280 | 290 | +3.57% | 9,200 | - | -1.36% | - | - |
| 10/08 | 280 | 280 | 280 | 280 | -3.45% | 6,100 | - | -4.76% | - | - |
| 10/07 | 280 | 290 | 280 | 290 | +3.57% | 2,200 | - | -1.36% | - | - |
| 10/06 | 280 | 290 | 280 | 280 | 0% | 3,000 | - | -4.76% | - | - |
| 10/05 | 280 | 290 | 270 | 280 | 0% | 1,700 | - | -5.08% | - | - |
| 10/04 | 280 | 290 | 280 | 280 | -3.45% | 5,100 | - | -5.08% | - | - |
| 10/01 | 270 | 290 | 270 | 290 | +3.57% | 6,900 | - | -2.03% | - | - |
