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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,790 | 1,790 | 1,750 | 1,760 | -2.22% | 26,300 | 192億3363万 | -5.33% | 331.61 | 1.13 |
| 03/30 | 1,810 | 1,810 | 1,780 | 1,800 | 0% | 28,200 | - | -3.49% | - | - |
| 03/29 | 1,780 | 1,800 | 1,760 | 1,800 | -4.26% | 78,100 | - | -3.64% | - | - |
| 03/28 | 1,880 | 1,880 | 1,870 | 1,880 | 0% | 139,000 | - | +0.37% | - | - |
| 03/25 | 1,860 | 1,880 | 1,850 | 1,880 | +1.62% | 37,200 | - | +0.32% | - | - |
| 03/24 | 1,860 | 1,870 | 1,850 | 1,850 | -0.54% | 35,000 | - | -1.39% | - | - |
| 03/23 | 1,890 | 1,890 | 1,850 | 1,860 | -1.06% | 40,400 | - | -0.96% | - | - |
| 03/22 | 1,910 | 1,910 | 1,880 | 1,880 | +1.08% | 27,200 | - | +0.11% | - | - |
| 03/18 | 1,810 | 1,860 | 1,810 | 1,860 | +3.33% | 33,400 | - | -0.96% | - | - |
| 03/17 | 1,710 | 1,840 | 1,680 | 1,800 | +5.26% | 44,700 | - | -4.15% | - | - |
| 03/16 | 1,610 | 1,720 | 1,610 | 1,710 | +8.92% | 45,000 | - | -9.09% | - | - |
| 03/15 | 1,770 | 1,770 | 1,530 | 1,570 | -13.26% | 64,900 | - | -16.8% | - | - |
| 03/14 | 1,670 | 1,850 | 1,670 | 1,810 | -5.73% | 70,300 | - | -4.69% | - | - |
| 03/11 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 40,400 | - | +1.05% | - | - |
| 03/10 | 1,940 | 1,940 | 1,920 | 1,940 | +0.52% | 18,000 | - | +2.27% | - | - |
| 03/09 | 1,940 | 1,950 | 1,930 | 1,930 | 0% | 14,800 | - | +1.95% | - | - |
| 03/08 | 1,920 | 1,950 | 1,920 | 1,930 | +0.52% | 22,700 | - | +2.17% | - | - |
| 03/07 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 11,800 | - | +1.86% | - | - |
| 03/04 | 1,930 | 1,960 | 1,920 | 1,930 | +0.52% | 62,200 | - | +2.55% | - | - |
| 03/03 | 1,920 | 1,930 | 1,910 | 1,920 | +0.52% | 9,600 | - | +2.18% | - | - |
| 03/02 | 1,920 | 1,930 | 1,910 | 1,910 | 0% | 25,800 | - | +1.76% | - | - |
| 03/01 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 29,000 | - | +1.87% | - | - |
| 02/28 | 1,920 | 1,920 | 1,900 | 1,920 | +1.05% | 15,400 | - | +2.56% | - | - |
| 02/25 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 19,600 | - | +1.66% | - | - |
| 02/24 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 14,500 | - | +1.18% | - | - |
| 02/23 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 13,600 | - | +1.77% | - | - |
| 02/22 | 1,910 | 1,920 | 1,890 | 1,890 | -1.05% | 17,500 | - | +1.29% | - | - |
| 02/21 | 1,930 | 1,930 | 1,900 | 1,910 | -0.52% | 52,000 | - | +2.41% | - | - |
| 02/18 | 1,920 | 1,930 | 1,910 | 1,920 | 0% | 47,300 | - | +3.11% | - | - |
| 02/17 | 1,900 | 1,920 | 1,890 | 1,920 | +1.59% | 36,500 | - | +3.28% | - | - |
| 02/16 | 1,880 | 1,910 | 1,880 | 1,890 | +0.53% | 39,700 | - | +1.83% | - | - |
| 02/15 | 1,880 | 1,880 | 1,870 | 1,880 | +0.53% | 15,100 | - | +1.46% | - | - |
| 02/14 | 1,880 | 1,890 | 1,870 | 1,870 | +0.54% | 33,100 | - | +1.08% | - | - |
| 02/10 | 1,870 | 1,870 | 1,860 | 1,860 | -0.53% | 11,400 | - | +0.65% | - | - |
| 02/09 | 1,870 | 1,880 | 1,860 | 1,870 | 0% | 8,300 | - | +1.3% | - | - |
| 02/08 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 12,500 | - | +1.41% | - | - |
| 02/07 | 1,870 | 1,870 | 1,860 | 1,860 | +0.54% | 8,600 | - | +1.03% | - | - |
| 02/04 | 1,830 | 1,870 | 1,830 | 1,850 | +0.54% | 33,300 | - | +0.6% | - | - |
| 02/03 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 10,200 | - | +0.22% | - | - |
| 02/02 | 1,840 | 1,850 | 1,840 | 1,840 | +0.55% | 13,300 | - | +0.38% | - | - |
| 02/01 | 1,830 | 1,840 | 1,830 | 1,830 | +0.55% | 12,000 | - | 0% | - | - |
| 01/31 | 1,830 | 1,830 | 1,820 | 1,820 | -1.09% | 11,000 | - | -0.44% | - | - |
| 01/28 | 1,860 | 1,870 | 1,840 | 1,840 | -1.6% | 31,400 | - | +0.66% | - | - |
| 01/27 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 5,800 | - | +2.41% | - | - |
| 01/26 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 9,700 | - | +2.03% | - | - |
| 01/25 | 1,850 | 1,860 | 1,840 | 1,860 | +1.09% | 10,000 | - | +2.2% | - | - |
| 01/24 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 9,400 | - | +1.32% | - | - |
| 01/21 | 1,870 | 1,880 | 1,830 | 1,840 | -1.6% | 28,100 | - | +1.43% | - | - |
| 01/20 | 1,880 | 1,880 | 1,860 | 1,870 | -0.53% | 20,000 | - | +3.26% | - | - |
| 01/19 | 1,880 | 1,890 | 1,870 | 1,880 | +0.53% | 26,700 | - | +4.04% | - | - |
| 01/18 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 10,100 | - | +3.72% | - | - |
| 01/17 | 1,870 | 1,890 | 1,860 | 1,860 | +0.54% | 23,700 | - | +3.39% | - | - |
| 01/14 | 1,840 | 1,860 | 1,840 | 1,850 | +1.09% | 20,000 | - | +3.06% | - | - |
| 01/13 | 1,840 | 1,850 | 1,830 | 1,830 | -0.54% | 11,300 | - | +2.23% | - | - |
| 01/12 | 1,830 | 1,860 | 1,820 | 1,840 | +1.1% | 48,600 | - | +3.02% | - | - |
| 01/11 | 1,820 | 1,820 | 1,810 | 1,820 | +0.55% | 20,100 | - | +2.13% | - | - |
| 01/07 | 1,830 | 1,830 | 1,810 | 1,810 | -0.55% | 14,000 | - | +1.8% | - | - |
| 01/06 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 21,400 | - | +2.54% | - | - |
| 01/05 | 1,810 | 1,820 | 1,800 | 1,820 | +1.11% | 33,700 | - | +2.77% | - | - |
| 01/04 | 1,810 | 1,810 | 1,800 | 1,800 | 0% | 16,900 | - | +1.87% | - | - |
| 2010 |
| 12/30 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 8,900 | - | +2.1% | - | - |
| 12/29 | 1,780 | 1,810 | 1,780 | 1,810 | +2.26% | 12,000 | - | +2.9% | - | - |
| 12/28 | 1,770 | 1,780 | 1,770 | 1,770 | 0% | 7,600 | - | +0.8% | - | - |
| 12/27 | 1,760 | 1,780 | 1,760 | 1,770 | 0% | 13,500 | - | +0.97% | - | - |
| 12/24 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 13,300 | - | +1.26% | - | - |
| 12/22 | 1,810 | 1,810 | 1,780 | 1,780 | -1.66% | 30,300 | - | +2.12% | - | - |
| 12/21 | 1,810 | 1,810 | 1,800 | 1,810 | +0.56% | 15,100 | - | +4.2% | - | - |
| 12/20 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 34,700 | - | +4.05% | - | - |
| 12/17 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 20,000 | - | +3.95% | - | - |
| 12/16 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 13,900 | - | +3.73% | - | - |
| 12/15 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 9,600 | - | +4.09% | - | - |
| 12/14 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 28,000 | - | +3.87% | - | - |
| 12/13 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 15,500 | - | +4.77% | - | - |
| 12/10 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 26,700 | - | +4.55% | - | - |
| 12/09 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 20,100 | - | +4.98% | - | - |
| 12/08 | 1,750 | 1,790 | 1,750 | 1,780 | +1.71% | 41,700 | - | +6.02% | - | - |
| 12/07 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 11,100 | - | +4.73% | - | - |
| 12/06 | 1,740 | 1,740 | 1,730 | 1,740 | +0.58% | 7,300 | - | +4.57% | - | - |
| 12/03 | 1,740 | 1,740 | 1,730 | 1,730 | 0% | 12,600 | - | +4.28% | - | - |
| 12/02 | 1,740 | 1,750 | 1,730 | 1,730 | 0% | 16,300 | - | +4.59% | - | - |
| 12/01 | 1,730 | 1,740 | 1,720 | 1,730 | 0% | 14,600 | - | +4.78% | - | - |
| 11/30 | 1,730 | 1,740 | 1,730 | 1,730 | +0.58% | 16,100 | - | +4.91% | - | - |
| 11/29 | 1,730 | 1,740 | 1,720 | 1,720 | 0% | 19,700 | - | +4.24% | - | - |
| 11/26 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 10,700 | - | +4.24% | - | - |
| 11/25 | 1,720 | 1,730 | 1,700 | 1,700 | 0% | 27,000 | - | +2.97% | - | - |
| 11/24 | 1,700 | 1,710 | 1,700 | 1,700 | -1.73% | 37,800 | - | +2.91% | - | - |
| 11/22 | 1,710 | 1,740 | 1,710 | 1,730 | +1.76% | 32,500 | - | +4.59% | - | - |
| 11/19 | 1,660 | 1,740 | 1,650 | 1,700 | +3.03% | 125,800 | - | +2.72% | - | - |
| 11/18 | 1,620 | 1,660 | 1,620 | 1,650 | +1.23% | 32,400 | - | -0.6% | - | - |
| 11/17 | 1,620 | 1,630 | 1,620 | 1,630 | 0% | 8,700 | - | -2.16% | - | - |
| 11/16 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 10,700 | - | -2.57% | - | - |
| 11/15 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 6,500 | - | -3.21% | - | - |
| 11/12 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 12,600 | - | -4.37% | - | - |
| 11/11 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 14,500 | - | -4.34% | - | - |
| 11/10 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 12,000 | - | -4.9% | - | - |
| 11/09 | 1,630 | 1,640 | 1,620 | 1,620 | -1.82% | 21,000 | - | -5.92% | - | - |
| 11/08 | 1,670 | 1,670 | 1,640 | 1,650 | +1.23% | 33,900 | - | -4.51% | - | - |
| 11/05 | 1,630 | 1,640 | 1,610 | 1,630 | +1.24% | 33,000 | - | -5.89% | - | - |
| 11/04 | 1,600 | 1,610 | 1,600 | 1,610 | +1.9% | 10,800 | - | -7.42% | - | - |
| 11/02 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 15,400 | - | -9.51% | - | - |
