株価チャート
2010/07/06～2011/03/31
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 | 1,920 | 1,920 | 1,920 | 1,920 | -2.54% | 100 | 28億2240万 | +3.67% | 38.66 | 1.24 |
| 03/30 | 1,970 | 1,970 | 1,970 | 1,970 | -4.83% | 500 | - | +6.89% | - | - |
| 03/28 | 1,970 | 2,070 | 1,970 | 2,070 | +5.08% | 400 | - | +12.87% | - | - |
| 03/25 | 1,870 | 1,990 | 1,870 | 1,970 | +5.35% | 2,500 | - | +8.24% | - | - |
| 03/24 | 1,810 | 1,870 | 1,810 | 1,870 | +9.36% | 400 | - | +3.26% | - | - |
| 03/22 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | -5.32% | - | - |
| 03/18 | 1,710 | 1,710 | 1,710 | 1,710 | -5.52% | 100 | - | -5.32% | - | - |
| 03/11 | 1,810 | 1,810 | 1,810 | 1,810 | -5.24% | 100 | - | +0.22% | - | - |
| 03/10 | 1,870 | 2,000 | 1,860 | 1,910 | +4.95% | 2,600 | - | +6.05% | - | - |
| 03/09 | 1,810 | 1,820 | 1,810 | 1,820 | +2.25% | 500 | - | +1.51% | - | - |
| 03/08 | 1,900 | 1,900 | 1,730 | 1,780 | -6.32% | 1,100 | - | -0.34% | - | - |
| 03/03 | 1,900 | 1,900 | 1,900 | 1,900 | -4.52% | 100 | - | +6.74% | - | - |
| 03/02 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 200 | - | +12.49% | - | - |
| 03/01 | 2,100 | 2,100 | 1,940 | 1,980 | -6.16% | 1,200 | - | +12.95% | - | - |
| 02/28 | 2,110 | 2,110 | 2,110 | 2,110 | -2.76% | 500 | - | +21.26% | - | - |
| 02/25 | 2,200 | 2,440 | 2,170 | 2,170 | +11.86% | 1,600 | - | +26.09% | - | - |
| 02/24 | 1,940 | 1,940 | 1,940 | 1,940 | +8.38% | 400 | - | +14.18% | - | - |
| 02/21 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 300 | - | +6.23% | - | - |
| 02/18 | 1,750 | 1,750 | 1,750 | 1,750 | +4.17% | 200 | - | +4.04% | - | - |
| 02/17 | 1,680 | 1,680 | 1,680 | 1,680 | -2.33% | 100 | - | +0.06% | - | - |
| 02/16 | 1,690 | 1,720 | 1,690 | 1,720 | +1.78% | 300 | - | +2.38% | - | - |
| 02/15 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | +0.66% | - | - |
| 02/14 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 100 | - | +0.78% | - | - |
| 02/04 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | +0.3% | - | - |
| 02/02 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | +0.36% | - | - |
| 01/31 | 1,700 | 1,700 | 1,680 | 1,680 | -4% | 400 | - | +0.54% | - | - |
| 01/28 | 1,700 | 1,750 | 1,700 | 1,750 | +1.16% | 300 | - | +4.79% | - | - |
| 01/25 | 1,760 | 1,780 | 1,730 | 1,730 | -0.57% | 1,600 | - | +3.84% | - | - |
| 01/24 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | - | +4.57% | - | - |
| 01/21 | 1,710 | 1,740 | 1,690 | 1,740 | +1.75% | 600 | - | +4.76% | - | - |
| 01/14 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | - | +3.14% | - | - |
| 01/13 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +2.66% | - | - |
| 01/12 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | +2.66% | - | - |
| 01/11 | 1,700 | 1,700 | 1,700 | 1,700 | +3.03% | 800 | - | +2.66% | - | - |
| 01/05 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 200 | - | -0.24% | - | - |
| 01/04 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 100 | - | -1.45% | - | - |
| 2010 |
| 12/30 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 200 | - | -2.17% | - | - |
| 12/27 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 100 | - | -3.61% | - | - |
| 12/24 | 1,660 | 1,700 | 1,600 | 1,640 | 0% | 2,400 | - | -1.38% | - | - |
| 12/22 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 100 | - | -1.44% | - | - |
| 12/20 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 500 | - | -2.64% | - | - |
| 12/17 | 1,700 | 1,700 | 1,570 | 1,600 | -5.88% | 1,500 | - | -3.85% | - | - |
| 12/16 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 500 | - | +2.04% | - | - |
| 12/15 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 600 | - | +1.5% | - | - |
| 12/14 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 300 | - | +2.22% | - | - |
| 12/10 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 1,800 | - | +1.75% | - | - |
| 12/09 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 200 | - | -0.66% | - | - |
| 12/08 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | - | -1.32% | - | - |
| 12/07 | 1,610 | 1,650 | 1,610 | 1,650 | +2.48% | 600 | - | -0.84% | - | - |
| 12/06 | 1,620 | 1,630 | 1,610 | 1,610 | -2.42% | 500 | - | -3.25% | - | - |
| 12/03 | 1,680 | 1,680 | 1,600 | 1,650 | -0.6% | 500 | - | -0.9% | - | - |
| 12/01 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -0.36% | - | - |
| 11/26 | 1,680 | 1,680 | 1,660 | 1,660 | -0.6% | 500 | - | -0.36% | - | - |
| 11/25 | 1,700 | 1,700 | 1,670 | 1,670 | 0% | 2,900 | - | +0.3% | - | - |
| 11/24 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 100 | - | +0.42% | - | - |
| 11/22 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 200 | - | -0.72% | - | - |
| 11/11 | 1,640 | 1,700 | 1,640 | 1,700 | -1.16% | 300 | - | +2.35% | - | - |
| 11/10 | 1,680 | 1,720 | 1,680 | 1,720 | +4.24% | 700 | - | +3.74% | - | - |
| 11/09 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | -0.24% | - | - |
| 11/05 | 1,670 | 1,700 | 1,650 | 1,650 | -1.2% | 700 | - | -0.24% | - | - |
| 11/04 | 1,670 | 1,670 | 1,670 | 1,670 | -2.34% | 200 | - | +1.03% | - | - |
| 11/01 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 200 | - | +3.51% | - | - |
| 10/25 | 1,630 | 1,680 | 1,630 | 1,680 | +0.6% | 4,500 | - | +1.82% | - | - |
| 10/20 | 1,670 | 1,670 | 1,670 | 1,670 | +2.45% | 100 | - | +1.4% | - | - |
| 10/15 | 1,620 | 1,630 | 1,620 | 1,630 | 0% | 200 | - | -0.91% | - | - |
| 10/14 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 100 | - | -0.85% | - | - |
| 10/13 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 500 | - | +0.55% | - | - |
| 10/12 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 200 | - | +1.77% | - | - |
| 10/07 | 1,620 | 1,650 | 1,620 | 1,650 | 0% | 200 | - | +0.61% | - | - |
| 10/05 | 1,630 | 1,650 | 1,610 | 1,650 | -1.79% | 500 | - | +0.61% | - | - |
| 10/04 | 1,650 | 1,680 | 1,650 | 1,680 | +0.6% | 200 | - | +2.63% | - | - |
| 10/01 | 1,690 | 1,690 | 1,630 | 1,670 | -1.18% | 400 | - | +2.2% | - | - |
| 09/30 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 200 | - | +3.62% | - | - |
| 09/24 | 1,660 | 1,680 | 1,640 | 1,670 | +3.09% | 1,800 | - | +2.71% | - | - |
| 09/22 | 1,650 | 1,650 | 1,620 | 1,620 | -3.57% | 200 | - | -0.06% | - | - |
| 09/21 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 100 | - | +3.96% | - | - |
| 09/15 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 200 | - | +2.29% | - | - |
| 09/13 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 600 | - | +1.86% | - | - |
| 09/10 | 1,650 | 1,650 | 1,550 | 1,630 | 0% | 1,200 | - | +1.49% | - | - |
| 09/09 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | +1.62% | - | - |
| 09/01 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,700 | - | +1.68% | - | - |
| 08/31 | 1,600 | 1,630 | 1,600 | 1,630 | 0% | 200 | - | +1.81% | - | - |
| 08/25 | 1,630 | 1,630 | 1,620 | 1,630 | -0.61% | 1,600 | - | +1.94% | - | - |
| 08/24 | 1,620 | 1,640 | 1,610 | 1,640 | +0.61% | 300 | - | +2.63% | - | - |
| 08/23 | 1,610 | 1,630 | 1,610 | 1,630 | -1.21% | 200 | - | +2.13% | - | - |
| 08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +3.45% | - | - |
| 08/10 | 1,660 | 1,660 | 1,650 | 1,650 | +2.48% | 800 | - | +3.45% | - | - |
| 08/09 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | - | +1.07% | - | - |
| 08/05 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 200 | - | +1% | - | - |
| 08/03 | 1,600 | 1,600 | 1,600 | 1,600 | +2.56% | 100 | - | +0.31% | - | - |
| 07/29 | 1,560 | 1,560 | 1,560 | 1,560 | -5.45% | 100 | - | -2.19% | - | - |
| 07/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +3.38% | - | - |
| 07/26 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 100 | - | +3.38% | - | - |
| 07/23 | 1,610 | 1,640 | 1,610 | 1,640 | +3.14% | 1,600 | - | +2.76% | - | - |
| 07/21 | 1,560 | 1,590 | 1,560 | 1,590 | -1.24% | 600 | - | -0.25% | - | - |
| 07/12 | 1,610 | 1,610 | 1,610 | 1,610 | +1.9% | 600 | - | +0.88% | - | - |
| 07/09 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,200 | - | -1.13% | - | - |
| 07/08 | 1,580 | 1,580 | 1,580 | 1,580 | +3.27% | 100 | - | -1.37% | - | - |
| 07/07 | 1,530 | 1,530 | 1,530 | 1,530 | +1.32% | 100 | - | -4.73% | - | - |
| 07/06 | 1,580 | 1,580 | 1,510 | 1,510 | -5.03% | 1,000 | - | -6.33% | - | - |
