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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,450 | 1,480 | 1,410 | 1,450 | -2.68% | 10,000 | 49億7268万 | +11.88% | - | 0.69 |
| 03/30 | 1,470 | 1,490 | 1,440 | 1,490 | -0.67% | 9,600 | - | +16.41% | - | - |
| 03/29 | 1,400 | 1,500 | 1,380 | 1,500 | +3.45% | 21,200 | - | +18.76% | - | - |
| 03/28 | 1,500 | 1,500 | 1,380 | 1,450 | -5.23% | 45,400 | - | +16.28% | - | - |
| 03/25 | 1,680 | 1,680 | 1,530 | 1,530 | -9.47% | 29,800 | - | +24.09% | - | - |
| 03/24 | 1,680 | 1,720 | 1,640 | 1,690 | -2.31% | 45,600 | - | +39.32% | - | - |
| 03/23 | 1,780 | 1,790 | 1,670 | 1,730 | 0% | 40,800 | - | +45.87% | - | - |
| 03/22 | 1,750 | 1,780 | 1,630 | 1,730 | +8.13% | 78,000 | - | +49.4% | - | - |
| 03/18 | 1,600 | 1,640 | 1,560 | 1,600 | +2.56% | 32,100 | - | +41.59% | - | - |
| 03/17 | 1,340 | 1,650 | 1,310 | 1,560 | +8.33% | 43,700 | - | +41.18% | - | - |
| 03/16 | 1,400 | 1,500 | 1,320 | 1,440 | +0.7% | 27,700 | - | +33.09% | - | - |
| 03/15 | 1,720 | 1,750 | 1,060 | 1,430 | -5.92% | 123,500 | - | +34.27% | - | - |
| 03/14 | 1,520 | 1,520 | 1,520 | 1,520 | +49.02% | 20,300 | - | +45.04% | - | - |
| 03/11 | 1,000 | 1,030 | 1,000 | 1,020 | 0% | 8,100 | - | -0.78% | - | - |
| 03/10 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,700 | - | -0.58% | - | - |
| 03/09 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 2,300 | - | -0.49% | - | - |
| 03/08 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 1,400 | - | +0.59% | - | - |
| 03/07 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 2,000 | - | +1.76% | - | - |
| 03/04 | 1,090 | 1,100 | 1,050 | 1,050 | -2.78% | 7,700 | - | +2.94% | - | - |
| 03/03 | 1,010 | 1,080 | 1,010 | 1,080 | +8% | 7,300 | - | +6.09% | - | - |
| 03/02 | 1,000 | 1,010 | 1,000 | 1,000 | -2.91% | 2,800 | - | -1.57% | - | - |
| 03/01 | 1,030 | 1,040 | 1,020 | 1,030 | +1.98% | 3,500 | - | +1.38% | - | - |
| 02/28 | 990 | 1,010 | 990 | 1,010 | +2.02% | 4,500 | - | -0.39% | - | - |
| 02/25 | 970 | 990 | 970 | 990 | 0% | 3,500 | - | -2.37% | - | - |
| 02/24 | 1,040 | 1,040 | 990 | 990 | -4.81% | 6,300 | - | -2.46% | - | - |
| 02/23 | 1,050 | 1,060 | 1,040 | 1,040 | -2.8% | 3,800 | - | +2.16% | - | - |
| 02/22 | 1,110 | 1,110 | 1,070 | 1,070 | -3.6% | 3,900 | - | +5.11% | - | - |
| 02/21 | 1,090 | 1,110 | 1,070 | 1,110 | +0.91% | 7,300 | - | +9.14% | - | - |
| 02/18 | 1,040 | 1,100 | 1,020 | 1,100 | +7.84% | 8,700 | - | +8.48% | - | - |
| 02/17 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 4,100 | - | +0.99% | - | - |
| 02/16 | 1,010 | 1,020 | 1,010 | 1,020 | -0.97% | 600 | - | +0.99% | - | - |
| 02/15 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 1,400 | - | +1.98% | - | - |
| 02/14 | 1,000 | 1,030 | 1,000 | 1,020 | +3.03% | 3,000 | - | +0.99% | - | - |
| 02/10 | 990 | 990 | 990 | 990 | 0% | 1,800 | - | -1.88% | - | - |
| 02/09 | 1,000 | 1,010 | 990 | 990 | -1.98% | 1,900 | - | -1.98% | - | - |
| 02/08 | 1,010 | 1,020 | 1,000 | 1,010 | +1% | 2,000 | - | 0% | - | - |
| 02/07 | 990 | 1,000 | 990 | 1,000 | -0.99% | 1,000 | - | -0.89% | - | - |
| 02/04 | 1,010 | 1,020 | 1,010 | 1,010 | +2.02% | 1,300 | - | +0.2% | - | - |
| 02/03 | 1,010 | 1,010 | 990 | 990 | 0% | 1,800 | - | -1.59% | - | - |
| 02/02 | 980 | 1,000 | 960 | 990 | +1.02% | 2,700 | - | -1.49% | - | - |
| 02/01 | 980 | 980 | 980 | 980 | 0% | 100 | - | -2.39% | - | - |
| 01/31 | 980 | 990 | 980 | 980 | -1.01% | 800 | - | -2.29% | - | - |
| 01/28 | 1,000 | 1,000 | 980 | 990 | -1% | 2,200 | - | -1.2% | - | - |
| 01/27 | 1,010 | 1,010 | 1,000 | 1,000 | -2.91% | 1,000 | - | -0.2% | - | - |
| 01/26 | 1,020 | 1,030 | 1,010 | 1,030 | +1.98% | 2,100 | - | +2.79% | - | - |
| 01/25 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 1,400 | - | +0.9% | - | - |
| 01/24 | 1,000 | 1,000 | 980 | 980 | -2% | 1,900 | - | -2% | - | - |
| 01/21 | 1,010 | 1,020 | 990 | 1,000 | -2.91% | 4,600 | - | -0.1% | - | - |
| 01/20 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 1,000 | - | +2.9% | - | - |
| 01/19 | 1,050 | 1,050 | 1,030 | 1,050 | 0% | 2,300 | - | +5.21% | - | - |
| 01/18 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 400 | - | +5.63% | - | - |
| 01/17 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 500 | - | +4.84% | - | - |
| 01/14 | 1,030 | 1,040 | 1,030 | 1,030 | +0.98% | 1,600 | - | +4.25% | - | - |
| 01/13 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 1,500 | - | +3.55% | - | - |
| 01/12 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,500 | - | +3.87% | - | - |
| 01/11 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 1,400 | - | +4.29% | - | - |
| 01/07 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 3,300 | - | +3.59% | - | - |
| 01/06 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 3,500 | - | +3.91% | - | - |
| 01/05 | 1,000 | 1,020 | 990 | 1,020 | +3.03% | 3,300 | - | +5.15% | - | - |
| 01/04 | 970 | 990 | 950 | 990 | +2.06% | 3,500 | - | +2.48% | - | - |
| 2010 |
| 12/30 | 970 | 970 | 950 | 970 | 0% | 1,300 | - | +0.73% | - | - |
| 12/29 | 950 | 970 | 950 | 970 | +1.04% | 900 | - | +0.94% | - | - |
| 12/28 | 950 | 960 | 950 | 960 | -1.03% | 1,900 | - | +0.21% | - | - |
| 12/27 | 960 | 970 | 960 | 970 | +1.04% | 1,100 | - | +1.36% | - | - |
| 12/24 | 970 | 970 | 950 | 960 | -1.03% | 2,900 | - | +0.63% | - | - |
| 12/22 | 960 | 980 | 960 | 970 | +2.11% | 1,900 | - | +2% | - | - |
| 12/21 | 970 | 980 | 950 | 950 | -4.04% | 3,600 | - | +0.21% | - | - |
| 12/20 | 1,000 | 1,000 | 990 | 990 | -1% | 1,300 | - | +4.65% | - | - |
| 12/17 | 990 | 1,010 | 990 | 1,000 | 0% | 2,000 | - | +6.16% | - | - |
| 12/16 | 1,000 | 1,010 | 990 | 1,000 | +1.01% | 2,200 | - | +6.5% | - | - |
| 12/15 | 1,010 | 1,010 | 980 | 990 | -1% | 2,200 | - | +5.88% | - | - |
| 12/14 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 3,600 | - | +7.3% | - | - |
| 12/13 | 990 | 1,000 | 970 | 1,000 | +3.09% | 3,200 | - | +7.76% | - | - |
| 12/10 | 970 | 970 | 960 | 970 | +2.11% | 5,200 | - | +4.98% | - | - |
| 12/09 | 960 | 970 | 950 | 950 | -3.06% | 2,500 | - | +3.26% | - | - |
| 12/08 | 980 | 980 | 970 | 980 | +2.08% | 1,300 | - | +6.99% | - | - |
| 12/07 | 960 | 960 | 940 | 960 | +1.05% | 1,600 | - | +5.26% | - | - |
| 12/06 | 930 | 950 | 930 | 950 | +2.15% | 1,700 | - | +4.63% | - | - |
| 12/03 | 930 | 940 | 920 | 930 | -1.06% | 2,400 | - | +2.65% | - | - |
| 12/02 | 940 | 960 | 940 | 940 | +1.08% | 1,200 | - | +3.52% | - | - |
| 12/01 | 920 | 930 | 920 | 930 | -1.06% | 2,900 | - | +2.42% | - | - |
| 11/30 | 960 | 960 | 940 | 940 | -1.05% | 1,200 | - | +3.3% | - | - |
| 11/29 | 930 | 950 | 930 | 950 | +3.26% | 800 | - | +4.28% | - | - |
| 11/26 | 920 | 920 | 920 | 920 | 0% | 1,400 | - | +0.99% | - | - |
| 11/25 | 920 | 940 | 920 | 920 | 0% | 3,000 | - | +0.66% | - | - |
| 11/24 | 910 | 920 | 910 | 920 | +1.1% | 500 | - | +0.22% | - | - |
| 11/22 | 910 | 920 | 910 | 910 | -1.09% | 2,100 | - | -1.41% | - | - |
| 11/19 | 920 | 920 | 900 | 920 | +2.22% | 1,700 | - | -0.86% | - | - |
| 11/18 | 890 | 900 | 890 | 900 | +1.12% | 900 | - | -3.43% | - | - |
| 11/17 | 880 | 890 | 880 | 890 | 0% | 6,000 | - | -5.02% | - | - |
| 11/16 | 880 | 890 | 880 | 890 | 0% | 1,600 | - | -5.62% | - | - |
| 11/15 | 910 | 910 | 870 | 890 | 0% | 4,500 | - | -6.22% | - | - |
| 11/12 | 930 | 930 | 890 | 890 | -4.3% | 2,000 | - | -6.81% | - | - |
| 11/11 | 900 | 930 | 900 | 930 | +2.2% | 1,100 | - | -3.13% | - | - |
| 11/10 | 900 | 910 | 900 | 910 | +1.11% | 1,700 | - | -5.5% | - | - |
| 11/09 | 910 | 910 | 890 | 900 | -1.1% | 1,100 | - | -6.93% | - | - |
| 11/08 | 930 | 930 | 910 | 910 | +1.11% | 400 | - | -6.38% | - | - |
| 11/05 | 880 | 900 | 880 | 900 | +3.45% | 1,300 | - | -7.88% | - | - |
| 11/04 | 860 | 870 | 860 | 870 | +1.16% | 600 | - | -11.59% | - | - |
| 11/02 | 860 | 860 | 850 | 860 | 0% | 900 | - | -13.22% | - | - |
