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 |
---|
2017 | 10/1, 株式併合 10→1 |
2011 |
03/31 | 300 | 300 | 300 | 300 | 0% | 15,800 | 18億6841万 | +1.69% | 36.39 | 1.06 |
03/30 | 290 | 300 | 280 | 300 | +3.45% | 9,900 | - | +1.35% | - | - |
03/29 | 290 | 290 | 280 | 290 | -3.33% | 5,300 | - | -2.36% | - | - |
03/28 | 290 | 310 | 290 | 300 | +3.45% | 15,200 | - | +0.33% | - | - |
03/25 | 280 | 290 | 270 | 290 | +3.57% | 12,200 | - | -3.33% | - | - |
03/24 | 290 | 290 | 280 | 280 | -3.45% | 12,100 | - | -7.28% | - | - |
03/23 | 280 | 290 | 280 | 290 | +3.57% | 10,700 | - | -4.61% | - | - |
03/22 | 270 | 280 | 270 | 280 | +7.69% | 25,600 | - | -8.2% | - | - |
03/18 | 250 | 270 | 250 | 260 | +8.33% | 17,000 | - | -15.31% | - | - |
03/17 | 230 | 250 | 230 | 240 | +9.09% | 11,800 | - | -22.58% | - | - |
03/16 | 210 | 250 | 210 | 220 | 0% | 40,300 | - | -29.94% | - | - |
03/15 | 250 | 250 | 200 | 220 | -12% | 56,000 | - | -31.03% | - | - |
03/14 | 270 | 270 | 200 | 250 | -19.35% | 108,300 | - | -22.84% | - | - |
03/11 | 320 | 320 | 310 | 310 | -6.06% | 9,900 | - | -4.91% | - | - |
03/10 | 320 | 330 | 320 | 330 | 0% | 8,700 | - | +0.92% | - | - |
03/09 | 330 | 340 | 320 | 330 | +3.13% | 14,700 | - | +1.23% | - | - |
03/08 | 330 | 330 | 320 | 320 | 0% | 1,200 | - | -1.84% | - | - |
03/07 | 320 | 330 | 320 | 320 | 0% | 900 | - | -1.84% | - | - |
03/04 | 330 | 330 | 320 | 320 | 0% | 4,500 | - | -2.14% | - | - |
03/03 | 330 | 330 | 320 | 320 | 0% | 3,200 | - | -2.14% | - | - |
03/02 | 320 | 320 | 320 | 320 | 0% | 5,900 | - | -2.44% | - | - |
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% | - | - |