株価チャート
2010/10/28～2011/03/31
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 | 1,100 | 1,100 | 1,020 | 1,060 | -1.85% | 8,900 | 19億7393万 | +23.4% | - | 0.92 |
| 03/30 | 1,100 | 1,170 | 1,080 | 1,080 | -0.92% | 8,200 | - | +28.11% | - | - |
| 03/29 | 1,080 | 1,120 | 1,040 | 1,090 | -0.91% | 7,100 | - | +31.96% | - | - |
| 03/28 | 1,090 | 1,100 | 1,020 | 1,100 | -11.29% | 24,500 | - | +35.8% | - | - |
| 03/25 | 1,230 | 1,400 | 1,170 | 1,240 | +5.08% | 39,500 | - | +56.37% | - | - |
| 03/24 | 1,230 | 1,230 | 1,110 | 1,180 | +9.26% | 29,100 | - | +53.45% | - | - |
| 03/23 | 1,050 | 1,210 | 990 | 1,080 | +4.85% | 51,400 | - | +44.19% | - | - |
| 03/22 | 1,000 | 1,060 | 970 | 1,030 | +13.19% | 42,200 | - | +40.33% | - | - |
| 03/18 | 850 | 930 | 850 | 910 | +12.35% | 12,200 | - | +26.21% | - | - |
| 03/17 | 780 | 970 | 730 | 810 | +1.25% | 17,100 | - | +13.13% | - | - |
| 03/16 | 780 | 880 | 770 | 800 | -3.61% | 5,700 | - | +11.73% | - | - |
| 03/15 | 1,050 | 1,070 | 670 | 830 | -17% | 42,100 | - | +15.76% | - | - |
| 03/14 | 900 | 1,000 | 850 | 1,000 | +36.99% | 80,900 | - | +39.66% | - | - |
| 03/11 | 680 | 730 | 680 | 730 | +5.8% | 3,200 | - | +3.11% | - | - |
| 03/10 | 690 | 720 | 690 | 690 | -1.43% | 3,800 | - | -2.82% | - | - |
| 03/09 | 680 | 700 | 680 | 700 | +1.45% | 2,400 | - | -2.1% | - | - |
| 03/08 | 680 | 690 | 680 | 690 | 0% | 1,200 | - | -4.03% | - | - |
| 03/07 | 680 | 690 | 680 | 690 | +1.47% | 2,000 | - | -4.7% | - | - |
| 03/04 | 680 | 680 | 670 | 680 | 0% | 4,400 | - | -6.72% | - | - |
| 03/03 | 670 | 680 | 670 | 680 | +1.49% | 1,300 | - | -7.36% | - | - |
| 03/02 | 680 | 680 | 670 | 670 | -1.47% | 1,400 | - | -9.09% | - | - |
| 03/01 | 680 | 690 | 680 | 680 | 0% | 500 | - | -8.11% | - | - |
| 02/28 | 680 | 690 | 670 | 680 | -1.45% | 2,800 | - | -8.48% | - | - |
| 02/25 | 690 | 690 | 680 | 690 | +1.47% | 1,200 | - | -7.51% | - | - |
| 02/24 | 670 | 690 | 670 | 680 | +3.03% | 5,600 | - | -9.33% | - | - |
| 02/23 | 660 | 670 | 660 | 660 | -1.49% | 1,800 | - | -12.35% | - | - |
| 02/22 | 700 | 700 | 660 | 670 | -2.9% | 4,300 | - | -11.49% | - | - |
| 02/21 | 680 | 690 | 680 | 690 | +2.99% | 2,500 | - | -9.33% | - | - |
| 02/18 | 640 | 670 | 640 | 670 | +4.69% | 8,700 | - | -12.3% | - | - |
| 02/17 | 690 | 690 | 640 | 640 | -5.88% | 7,700 | - | -16.88% | - | - |
| 02/16 | 680 | 690 | 670 | 680 | -1.45% | 4,800 | - | -12.26% | - | - |
| 02/15 | 700 | 710 | 690 | 690 | -2.82% | 4,500 | - | -11.2% | - | - |
| 02/14 | 730 | 730 | 690 | 710 | -11.25% | 15,500 | - | -8.74% | - | - |
| 02/09 | 810 | 810 | 790 | 800 | -1.23% | 2,800 | - | +2.83% | - | - |
| 02/08 | 820 | 820 | 800 | 810 | 0% | 2,600 | - | +4.52% | - | - |
| 02/07 | 800 | 810 | 790 | 810 | +1.25% | 1,900 | - | +5.06% | - | - |
| 02/04 | 800 | 810 | 800 | 800 | 0% | 2,300 | - | +4.17% | - | - |
| 02/03 | 800 | 810 | 800 | 800 | 0% | 1,100 | - | +4.71% | - | - |
| 02/02 | 810 | 810 | 800 | 800 | 0% | 2,400 | - | +5.4% | - | - |
| 02/01 | 790 | 800 | 790 | 800 | -1.23% | 400 | - | +5.96% | - | - |
| 01/31 | 780 | 810 | 780 | 810 | 0% | 1,800 | - | +7.86% | - | - |
| 01/28 | 820 | 820 | 800 | 810 | -1.22% | 1,200 | - | +8.58% | - | - |
| 01/27 | 780 | 820 | 770 | 820 | +3.8% | 4,900 | - | +10.66% | - | - |
| 01/26 | 780 | 790 | 780 | 790 | +3.95% | 2,100 | - | +7.34% | - | - |
| 01/25 | 760 | 770 | 750 | 760 | +1.33% | 1,300 | - | +3.83% | - | - |
| 01/24 | 750 | 750 | 750 | 750 | 0% | 400 | - | +2.88% | - | - |
| 01/21 | 770 | 770 | 750 | 750 | -1.32% | 3,000 | - | +3.31% | - | - |
| 01/20 | 770 | 770 | 760 | 760 | -2.56% | 3,600 | - | +5.26% | - | - |
| 01/19 | 760 | 790 | 760 | 780 | +2.63% | 2,100 | - | +8.64% | - | - |
| 01/18 | 760 | 770 | 750 | 760 | 0% | 1,300 | - | +6.44% | - | - |
| 01/17 | 760 | 760 | 760 | 760 | -1.3% | 3,100 | - | +7.04% | - | - |
| 01/14 | 780 | 780 | 770 | 770 | -1.28% | 4,200 | - | +8.76% | - | - |
| 01/13 | 800 | 800 | 780 | 780 | -2.5% | 5,200 | - | +10.8% | - | - |
| 01/12 | 780 | 800 | 780 | 800 | +2.56% | 11,300 | - | +14.45% | - | - |
| 01/11 | 740 | 820 | 740 | 780 | +6.85% | 13,600 | - | +12.39% | - | - |
| 01/07 | 730 | 730 | 720 | 730 | +1.39% | 1,800 | - | +5.95% | - | - |
| 01/06 | 720 | 730 | 710 | 720 | +1.41% | 4,300 | - | +4.96% | - | - |
| 01/05 | 720 | 720 | 710 | 710 | -1.39% | 5,300 | - | +3.8% | - | - |
| 01/04 | 720 | 720 | 720 | 720 | +1.41% | 2,500 | - | +5.42% | - | - |
| 2010 |
| 12/30 | 710 | 750 | 710 | 710 | -1.39% | 4,300 | - | +4.41% | - | - |
| 12/29 | 710 | 720 | 710 | 720 | +2.86% | 1,200 | - | +6.04% | - | - |
| 12/28 | 690 | 710 | 690 | 700 | +1.45% | 3,300 | - | +3.4% | - | - |
| 12/27 | 690 | 690 | 680 | 690 | -1.43% | 1,300 | - | +2.22% | - | - |
| 12/24 | 700 | 710 | 690 | 700 | 0% | 4,000 | - | +4.01% | - | - |
| 12/22 | 680 | 700 | 680 | 700 | +2.94% | 600 | - | +4.32% | - | - |
| 12/21 | 680 | 690 | 680 | 680 | -1.45% | 3,100 | - | +1.8% | - | - |
| 12/20 | 690 | 700 | 690 | 690 | +1.47% | 1,700 | - | +3.45% | - | - |
| 12/17 | 700 | 700 | 680 | 680 | -2.86% | 3,500 | - | +2.1% | - | - |
| 12/16 | 690 | 710 | 690 | 700 | +2.94% | 3,200 | - | +5.42% | - | - |
| 12/15 | 680 | 690 | 680 | 680 | +1.49% | 4,700 | - | +2.72% | - | - |
| 12/14 | 670 | 670 | 660 | 670 | +1.52% | 6,200 | - | +1.36% | - | - |
| 12/13 | 660 | 670 | 660 | 660 | 0% | 5,100 | - | 0% | - | - |
| 12/10 | 670 | 670 | 660 | 660 | -1.49% | 8,000 | - | +0.15% | - | - |
| 12/09 | 680 | 680 | 670 | 670 | -1.47% | 7,000 | - | +1.52% | - | - |
| 12/08 | 690 | 690 | 680 | 680 | -1.45% | 2,900 | - | +3.19% | - | - |
| 12/07 | 680 | 690 | 680 | 690 | +2.99% | 9,200 | - | +5.02% | - | - |
| 12/06 | 670 | 670 | 660 | 670 | 0% | 1,200 | - | +2.13% | - | - |
| 12/03 | 670 | 670 | 670 | 670 | +1.52% | 1,100 | - | +1.98% | - | - |
| 12/02 | 670 | 670 | 660 | 660 | -1.49% | 800 | - | +0.46% | - | - |
| 12/01 | 670 | 690 | 670 | 670 | +1.52% | 800 | - | +1.98% | - | - |
| 11/30 | 670 | 670 | 660 | 660 | -1.49% | 700 | - | +0.46% | - | - |
| 11/29 | 680 | 680 | 670 | 670 | 0% | 400 | - | +2.13% | - | - |
| 11/26 | 670 | 670 | 670 | 670 | +1.52% | 200 | - | +2.13% | - | - |
| 11/25 | 670 | 690 | 660 | 660 | -1.49% | 600 | - | +0.61% | - | - |
| 11/24 | 670 | 670 | 670 | 670 | 0% | 1,100 | - | +1.98% | - | - |
| 11/22 | 670 | 670 | 670 | 670 | +3.08% | 100 | - | +1.82% | - | - |
| 11/19 | 660 | 670 | 650 | 650 | 0% | 500 | - | -1.22% | - | - |
| 11/18 | 640 | 650 | 640 | 650 | +1.56% | 1,000 | - | -1.22% | - | - |
| 11/17 | 650 | 650 | 640 | 640 | 0% | 200 | - | -2.88% | - | - |
| 11/16 | 630 | 660 | 630 | 640 | -1.54% | 1,200 | - | -3.03% | - | - |
| 11/15 | 660 | 660 | 640 | 650 | 0% | 900 | - | -1.81% | - | - |
| 11/12 | 640 | 650 | 640 | 650 | 0% | 500 | - | -1.81% | - | - |
| 11/11 | 640 | 650 | 630 | 650 | +1.56% | 1,100 | - | -2.11% | - | - |
| 11/10 | 660 | 660 | 620 | 640 | -1.54% | 1,600 | - | -4.05% | - | - |
| 11/09 | 650 | 660 | 640 | 650 | 0% | 5,200 | - | -2.99% | - | - |
| 11/08 | 640 | 650 | 640 | 650 | +1.56% | 200 | - | -3.27% | - | - |
| 11/05 | 640 | 650 | 630 | 640 | -4.48% | 1,200 | - | -5.04% | - | - |
| 11/02 | 670 | 670 | 670 | 670 | +3.08% | 300 | - | -0.89% | - | - |
| 10/29 | 640 | 650 | 640 | 650 | +3.17% | 400 | - | -3.85% | - | - |
| 10/28 | 660 | 660 | 610 | 630 | -5.97% | 2,700 | - | -6.94% | - | - |
