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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,040 | 1,045 | 1,015 | 1,025 | 0% | 1,710,200 | 2337億5511万 | +3.33% | 21.48 | 0.81 |
| 03/30 | 1,040 | 1,045 | 1,015 | 1,025 | 0% | 2,044,600 | - | +3.74% | - | - |
| 03/29 | 1,050 | 1,050 | 985 | 1,025 | -3.76% | 4,045,600 | - | +4.06% | - | - |
| 03/28 | 1,080 | 1,080 | 1,055 | 1,065 | -0.93% | 2,337,200 | - | +8.45% | - | - |
| 03/25 | 1,125 | 1,125 | 1,055 | 1,075 | -3.15% | 2,727,600 | - | +9.92% | - | - |
| 03/24 | 1,115 | 1,120 | 1,100 | 1,110 | +1.83% | 2,529,000 | - | +14.08% | - | - |
| 03/23 | 1,120 | 1,145 | 1,055 | 1,090 | -2.68% | 5,443,600 | - | +12.72% | - | - |
| 03/22 | 1,075 | 1,125 | 1,040 | 1,120 | +10.89% | 4,766,000 | - | +16.55% | - | - |
| 03/18 | 1,000 | 1,015 | 995 | 1,010 | +3.59% | 2,631,800 | - | +5.76% | - | - |
| 03/17 | 965 | 1,010 | 950 | 975 | -0.51% | 3,041,200 | - | +2.31% | - | - |
| 03/16 | 985 | 1,035 | 935 | 980 | +2.08% | 4,356,400 | - | +2.83% | - | - |
| 03/15 | 1,125 | 1,130 | 800 | 960 | -13.9% | 8,063,400 | - | +0.73% | - | - |
| 03/14 | 1,180 | 1,180 | 1,050 | 1,115 | +19.89% | 9,523,200 | - | +16.75% | - | - |
| 03/11 | 910 | 945 | 905 | 930 | +1.64% | 2,307,400 | - | -2.11% | - | - |
| 03/10 | 925 | 930 | 915 | 915 | -2.14% | 758,600 | - | -3.89% | - | - |
| 03/09 | 935 | 940 | 930 | 935 | +0.54% | 293,600 | - | -2.2% | - | - |
| 03/08 | 925 | 935 | 920 | 930 | +0.54% | 1,043,000 | - | -2.92% | - | - |
| 03/07 | 930 | 930 | 915 | 925 | -1.07% | 1,608,000 | - | -3.65% | - | - |
| 03/04 | 945 | 945 | 930 | 935 | 0% | 1,271,000 | - | -2.91% | - | - |
| 03/03 | 935 | 935 | 925 | 935 | +0.54% | 906,000 | - | -3.31% | - | - |
| 03/02 | 935 | 945 | 920 | 930 | -1.59% | 1,199,400 | - | -4.12% | - | - |
| 03/01 | 960 | 965 | 935 | 945 | -2.07% | 2,086,400 | - | -2.98% | - | - |
| 02/28 | 950 | 965 | 940 | 965 | +2.12% | 1,313,000 | - | -1.23% | - | - |
| 02/25 | 945 | 955 | 930 | 945 | +1.07% | 1,134,400 | - | -3.37% | - | - |
| 02/24 | 940 | 950 | 935 | 935 | 0% | 950,600 | - | -4.69% | - | - |
| 02/23 | 930 | 950 | 930 | 935 | 0% | 986,200 | - | -4.98% | - | - |
| 02/22 | 950 | 955 | 930 | 935 | -2.6% | 1,420,600 | - | -5.36% | - | - |
| 02/21 | 960 | 965 | 950 | 960 | 0% | 1,068,400 | - | -3.13% | - | - |
| 02/18 | 960 | 965 | 950 | 960 | +1.05% | 1,385,400 | - | -3.32% | - | - |
| 02/17 | 955 | 955 | 945 | 950 | -0.52% | 1,023,400 | - | -4.52% | - | - |
| 02/16 | 950 | 960 | 950 | 955 | +0.53% | 991,800 | - | -4.21% | - | - |
| 02/15 | 950 | 955 | 945 | 950 | -1.04% | 941,400 | - | -5% | - | - |
| 02/14 | 970 | 970 | 950 | 960 | -0.52% | 1,483,400 | - | -4.19% | - | - |
| 02/10 | 960 | 965 | 950 | 965 | -0.52% | 1,416,000 | - | -3.88% | - | - |
| 02/09 | 990 | 990 | 960 | 970 | -1.52% | 1,266,600 | - | -3.48% | - | - |
| 02/08 | 1,005 | 1,010 | 980 | 985 | -1.99% | 2,199,200 | - | -1.99% | - | - |
| 02/07 | 1,000 | 1,015 | 995 | 1,005 | +1.01% | 1,074,800 | - | +0.1% | - | - |
| 02/04 | 1,000 | 1,000 | 985 | 995 | +1.02% | 1,010,800 | - | -0.7% | - | - |
| 02/03 | 1,000 | 1,000 | 985 | 985 | -1.5% | 573,000 | - | -1.5% | - | - |
| 02/02 | 990 | 1,005 | 985 | 1,000 | +1.52% | 1,032,000 | - | +0.1% | - | - |
| 02/01 | 990 | 995 | 980 | 985 | +0.51% | 874,400 | - | -1.2% | - | - |
| 01/31 | 985 | 990 | 975 | 980 | -2.97% | 1,055,000 | - | -1.71% | - | - |
| 01/28 | 1,025 | 1,030 | 985 | 1,010 | -1.94% | 1,189,400 | - | +1.41% | - | - |
| 01/27 | 1,030 | 1,040 | 1,025 | 1,030 | +0.98% | 1,183,200 | - | +3.52% | - | - |
| 01/26 | 1,025 | 1,030 | 1,015 | 1,020 | -0.49% | 527,200 | - | +2.72% | - | - |
| 01/25 | 1,015 | 1,030 | 1,010 | 1,025 | +0.99% | 723,600 | - | +3.33% | - | - |
| 01/24 | 1,005 | 1,020 | 1,005 | 1,015 | +1% | 755,200 | - | +2.53% | - | - |
| 01/21 | 1,020 | 1,025 | 1,000 | 1,005 | -0.5% | 1,356,600 | - | +1.62% | - | - |
| 01/20 | 1,005 | 1,015 | 1,005 | 1,010 | -0.49% | 463,200 | - | +2.23% | - | - |
| 01/19 | 1,020 | 1,025 | 1,005 | 1,015 | -0.49% | 417,000 | - | +2.84% | - | - |
| 01/18 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 584,000 | - | +3.45% | - | - |
| 01/17 | 1,020 | 1,035 | 1,010 | 1,010 | -0.49% | 781,000 | - | +2.54% | - | - |
| 01/14 | 1,010 | 1,025 | 1,005 | 1,015 | 0% | 1,221,600 | - | +3.26% | - | - |
| 01/13 | 1,020 | 1,025 | 1,000 | 1,015 | +0.5% | 691,400 | - | +3.36% | - | - |
| 01/12 | 1,025 | 1,035 | 1,005 | 1,010 | -0.98% | 1,007,200 | - | +3.06% | - | - |
| 01/11 | 1,000 | 1,025 | 995 | 1,020 | +2% | 1,163,200 | - | +4.19% | - | - |
| 01/07 | 1,015 | 1,025 | 990 | 1,000 | -1.48% | 1,505,400 | - | +2.46% | - | - |
| 01/06 | 985 | 1,020 | 980 | 1,015 | +4.1% | 1,949,400 | - | +4.32% | - | - |
| 01/05 | 985 | 985 | 970 | 975 | -0.51% | 780,600 | - | +0.41% | - | - |
| 01/04 | 960 | 985 | 960 | 980 | +3.16% | 710,200 | - | +0.93% | - | - |
| 2010 |
| 12/30 | 965 | 965 | 950 | 950 | -1.55% | 575,000 | - | -2.06% | - | - |
| 12/29 | 945 | 970 | 945 | 965 | +1.58% | 704,000 | - | -0.52% | - | - |
| 12/28 | 955 | 955 | 950 | 950 | -0.52% | 310,000 | - | -1.96% | - | - |
| 12/27 | 935 | 960 | 935 | 955 | +0.53% | 1,121,600 | - | -1.34% | - | - |
| 12/24 | 960 | 965 | 940 | 950 | -2.56% | 1,426,800 | - | -1.76% | - | - |
| 12/22 | 975 | 980 | 970 | 975 | 0% | 569,600 | - | +0.93% | - | - |
| 12/21 | 970 | 975 | 965 | 975 | -0.51% | 545,200 | - | +1.25% | - | - |
| 12/20 | 980 | 985 | 965 | 980 | -0.51% | 741,200 | - | +2.19% | - | - |
| 12/17 | 980 | 990 | 980 | 985 | 0% | 739,800 | - | +3.03% | - | - |
| 12/16 | 990 | 990 | 975 | 985 | 0% | 662,800 | - | +3.47% | - | - |
| 12/15 | 985 | 995 | 980 | 985 | +0.51% | 669,600 | - | +3.79% | - | - |
| 12/14 | 990 | 990 | 975 | 980 | -0.51% | 779,200 | - | +3.81% | - | - |
| 12/13 | 995 | 1,000 | 980 | 985 | 0% | 949,600 | - | +4.68% | - | - |
| 12/10 | 1,000 | 1,000 | 975 | 985 | -0.51% | 1,466,600 | - | +5.24% | - | - |
| 12/09 | 985 | 990 | 980 | 990 | +0.51% | 457,200 | - | +6.22% | - | - |
| 12/08 | 980 | 1,000 | 975 | 985 | +1.03% | 1,085,000 | - | +6.37% | - | - |
| 12/07 | 980 | 980 | 970 | 975 | 0% | 724,400 | - | +5.98% | - | - |
| 12/06 | 970 | 980 | 965 | 975 | +0.52% | 584,400 | - | +6.44% | - | - |
| 12/03 | 980 | 985 | 960 | 970 | -0.51% | 834,600 | - | +6.48% | - | - |
| 12/02 | 955 | 975 | 955 | 975 | +3.17% | 1,183,400 | - | +7.5% | - | - |
| 12/01 | 930 | 950 | 930 | 945 | 0% | 1,165,400 | - | +4.65% | - | - |
| 11/30 | 965 | 970 | 945 | 945 | -2.07% | 993,000 | - | +5% | - | - |
| 11/29 | 955 | 975 | 955 | 965 | +0.52% | 676,000 | - | +7.46% | - | - |
| 11/26 | 970 | 975 | 960 | 960 | 0% | 1,105,800 | - | +7.38% | - | - |
| 11/25 | 965 | 970 | 950 | 960 | +1.59% | 1,532,000 | - | +7.74% | - | - |
| 11/24 | 920 | 945 | 915 | 945 | +0.53% | 844,600 | - | +6.54% | - | - |
| 11/22 | 935 | 945 | 935 | 940 | +1.08% | 437,600 | - | +6.33% | - | - |
| 11/19 | 940 | 945 | 925 | 930 | -1.06% | 851,000 | - | +5.44% | - | - |
| 11/18 | 910 | 940 | 910 | 940 | +3.87% | 994,400 | - | +6.82% | - | - |
| 11/17 | 895 | 915 | 890 | 905 | 0% | 1,379,800 | - | +3.19% | - | - |
| 11/16 | 900 | 910 | 885 | 905 | +1.69% | 1,233,800 | - | +3.31% | - | - |
| 11/15 | 900 | 905 | 885 | 890 | -0.56% | 620,600 | - | +1.6% | - | - |
| 11/12 | 880 | 900 | 880 | 895 | +0.56% | 822,800 | - | +1.94% | - | - |
| 11/11 | 895 | 920 | 890 | 890 | -0.56% | 1,028,200 | - | +1.37% | - | - |
| 11/10 | 870 | 900 | 870 | 895 | +2.29% | 1,097,400 | - | +2.17% | - | - |
| 11/09 | 880 | 895 | 870 | 875 | -1.69% | 962,400 | - | +0.11% | - | - |
| 11/08 | 885 | 890 | 875 | 890 | +1.71% | 588,600 | - | +1.95% | - | - |
| 11/05 | 875 | 890 | 870 | 875 | +0.57% | 1,129,800 | - | +0.34% | - | - |
| 11/04 | 855 | 870 | 850 | 870 | +3.57% | 832,200 | - | -0.23% | - | - |
| 11/02 | 845 | 850 | 830 | 840 | -1.18% | 696,600 | - | -3.56% | - | - |
