株価チャート
2010/09/24~2011/03/31
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 | 1,270 | 1,270 | 1,230 | 1,250 | 0% | 300 | 13億1250万 | -15.6% | - | 0.52 |
03/30 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 500 | - | -16.56% | - | - |
03/29 | 1,270 | 1,270 | 1,240 | 1,240 | -6.77% | 1,400 | - | -18.26% | - | - |
03/28 | 1,390 | 1,390 | 1,300 | 1,330 | -5% | 1,600 | - | -13.36% | - | - |
03/25 | 1,330 | 1,400 | 1,320 | 1,400 | +6.87% | 2,700 | - | -9.68% | - | - |
03/24 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 1,200 | - | -16.13% | - | - |
03/23 | 1,330 | 1,330 | 1,310 | 1,310 | +0.77% | 1,800 | - | -16.98% | - | - |
03/22 | 1,290 | 1,300 | 1,250 | 1,300 | +12.07% | 2,400 | - | -18.39% | - | - |
03/18 | 1,190 | 1,190 | 1,140 | 1,160 | +1.75% | 1,900 | - | -27.86% | - | - |
03/17 | 1,090 | 1,140 | 1,050 | 1,140 | +9.62% | 3,600 | - | -30.02% | - | - |
03/16 | 1,430 | 1,630 | 970 | 1,040 | -24.64% | 25,300 | - | -37.01% | - | - |
03/15 | 1,550 | 1,550 | 1,380 | 1,380 | -17.86% | 900 | - | -17.76% | - | - |
03/14 | 1,590 | 1,680 | 1,510 | 1,680 | -0.59% | 1,200 | - | -0.71% | - | - |
03/11 | 1,680 | 1,690 | 1,680 | 1,690 | 0% | 300 | - | -0.18% | - | - |
03/09 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -0.24% | - | - |
03/08 | 1,680 | 1,700 | 1,680 | 1,700 | +1.19% | 200 | - | +0.35% | - | - |
03/07 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 300 | - | -0.94% | - | - |
03/04 | 1,710 | 1,710 | 1,700 | 1,700 | +1.19% | 500 | - | +0.18% | - | - |
03/03 | 1,680 | 1,700 | 1,680 | 1,680 | -1.75% | 400 | - | -1% | - | - |
03/02 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 100 | - | +0.71% | - | - |
03/01 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 200 | - | -1.06% | - | - |
02/28 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 100 | - | +0.06% | - | - |
02/25 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 200 | - | -1.65% | - | - |
02/24 | 1,690 | 1,700 | 1,660 | 1,660 | -1.19% | 400 | - | -2.35% | - | - |
02/23 | 1,690 | 1,690 | 1,680 | 1,680 | 0% | 300 | - | -1.35% | - | - |
02/22 | 1,700 | 1,700 | 1,680 | 1,680 | -1.75% | 700 | - | -1.35% | - | - |
02/21 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | - | +0.47% | - | - |
02/18 | 1,690 | 1,700 | 1,690 | 1,700 | -0.58% | 300 | - | 0% | - | - |
02/17 | 1,720 | 1,720 | 1,690 | 1,710 | +1.18% | 500 | - | +0.59% | - | - |
02/16 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -0.47% | - | - |
02/15 | 1,690 | 1,700 | 1,680 | 1,700 | 0% | 500 | - | +0.18% | - | - |
02/14 | 1,670 | 1,700 | 1,670 | 1,700 | +1.8% | 600 | - | +0.29% | - | - |
02/10 | 1,670 | 1,700 | 1,670 | 1,670 | -0.6% | 1,400 | - | -1.47% | - | - |
02/09 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 600 | - | -0.94% | - | - |
02/08 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +0.24% | - | - |
02/07 | 1,740 | 1,740 | 1,700 | 1,700 | -1.73% | 200 | - | +0.35% | - | - |
02/04 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 100 | - | +2.31% | - | - |
02/02 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 300 | - | +1.24% | - | - |
02/01 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | +1.3% | - | - |
01/31 | 1,730 | 1,730 | 1,710 | 1,710 | -1.16% | 200 | - | +1.36% | - | - |
01/28 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 200 | - | +2.61% | - | - |
01/25 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 100 | - | +2.08% | - | - |
01/21 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,200 | - | +0.95% | - | - |
01/20 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 200 | - | +0.95% | - | - |
01/19 | 1,710 | 1,720 | 1,710 | 1,710 | +0.59% | 400 | - | +1.6% | - | - |
01/18 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 300 | - | +1.19% | - | - |
01/14 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | +0.72% | - | - |
01/12 | 1,670 | 1,700 | 1,670 | 1,700 | -2.3% | 400 | - | +1.31% | - | - |
01/11 | 1,740 | 1,740 | 1,740 | 1,740 | +2.96% | 100 | - | +3.69% | - | - |
01/06 | 1,670 | 1,690 | 1,670 | 1,690 | +1.81% | 300 | - | +0.84% | - | - |
01/04 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 100 | - | -0.95% | - | - |
2010 |
12/30 | 1,660 | 1,660 | 1,640 | 1,640 | -3.53% | 1,300 | - | -2.32% | - | - |
12/29 | 1,680 | 1,700 | 1,680 | 1,700 | +1.8% | 200 | - | +1.13% | - | - |
12/28 | 1,650 | 1,670 | 1,650 | 1,670 | +0.6% | 200 | - | -0.65% | - | - |
12/27 | 1,640 | 1,660 | 1,640 | 1,660 | 0% | 300 | - | -1.31% | - | - |
12/24 | 1,680 | 1,680 | 1,660 | 1,660 | -1.78% | 300 | - | -1.31% | - | - |
12/22 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | +0.48% | - | - |
12/21 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | - | +0.54% | - | - |
12/20 | 1,660 | 1,690 | 1,660 | 1,690 | +1.81% | 400 | - | +0.54% | - | - |
12/17 | 1,640 | 1,660 | 1,640 | 1,660 | +2.47% | 300 | - | -1.25% | - | - |
12/16 | 1,680 | 1,680 | 1,620 | 1,620 | -3.57% | 2,500 | - | -3.74% | - | - |
12/15 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 200 | - | -0.65% | - | - |
12/14 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 500 | - | -0.88% | - | - |
12/13 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 200 | - | -1.12% | - | - |
12/10 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -0.76% | - | - |
12/09 | 1,670 | 1,700 | 1,670 | 1,700 | 0% | 400 | - | -0.35% | - | - |
12/08 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | -0.58% | - | - |
12/07 | 1,710 | 1,710 | 1,710 | 1,710 | +2.4% | 100 | - | -0.23% | - | - |
12/02 | 1,680 | 1,680 | 1,670 | 1,670 | +2.45% | 400 | - | -2.79% | - | - |
12/01 | 1,660 | 1,660 | 1,630 | 1,630 | -1.81% | 1,300 | - | -5.45% | - | - |
11/30 | 1,680 | 1,680 | 1,660 | 1,660 | -1.78% | 300 | - | -4.1% | - | - |
11/29 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | - | -2.76% | - | - |
11/26 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -3.04% | - | - |
11/25 | 1,710 | 1,710 | 1,690 | 1,690 | +0.6% | 400 | - | -3.43% | - | - |
11/24 | 1,690 | 1,690 | 1,680 | 1,680 | -3.45% | 900 | - | -4.6% | - | - |
11/22 | 1,700 | 1,740 | 1,700 | 1,740 | +2.35% | 700 | - | -1.75% | - | - |
11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -4.44% | - | - |
11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | -4.82% | - | - |
11/16 | 1,730 | 1,730 | 1,700 | 1,700 | +3.03% | 200 | - | -5.29% | - | - |
11/12 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | -8.54% | - | - |
11/11 | 1,680 | 1,680 | 1,650 | 1,650 | -1.79% | 700 | - | -9.14% | - | - |
11/10 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 700 | - | -8% | - | - |
11/08 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | - | -7.9% | - | - |
11/04 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 400 | - | -8.3% | - | - |
11/02 | 1,750 | 1,750 | 1,690 | 1,700 | -6.59% | 1,400 | - | -8.31% | - | - |
10/29 | 1,820 | 1,820 | 1,820 | 1,820 | +2.25% | 100 | - | -2.2% | - | - |
10/28 | 1,810 | 1,810 | 1,780 | 1,780 | 0% | 200 | - | -4.71% | - | - |
10/20 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | - | -5.17% | - | - |
10/18 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | - | -5.32% | - | - |
10/15 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 200 | - | -5.52% | - | - |
10/13 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -5.19% | - | - |
10/12 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -4.86% | - | - |
10/05 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 100 | - | -5.01% | - | - |
10/04 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 200 | - | -3.06% | - | - |
10/01 | 1,830 | 1,830 | 1,800 | 1,800 | -1.1% | 600 | - | -5.26% | - | - |
09/30 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 200 | - | -4.26% | - | - |
09/29 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 200 | - | -3.79% | - | - |
09/28 | 1,900 | 1,900 | 1,820 | 1,870 | -4.1% | 700 | - | -1.68% | - | - |
09/27 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 300 | - | +2.52% | - | - |
09/24 | 1,940 | 1,950 | 1,940 | 1,940 | +0.52% | 500 | - | +2.27% | - | - |