株価チャート
2010/09/27～2011/03/30
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 |
| 03/30 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 1,200 | - | -1.03% | - | - |
| 03/29 | 1,285 | 1,285 | 1,250 | 1,250 | -5.66% | 1,000 | - | -1.11% | - | - |
| 03/28 | 1,415 | 1,415 | 1,325 | 1,325 | -7.34% | 1,200 | - | +4.66% | - | - |
| 03/25 | 1,430 | 1,430 | 1,430 | 1,430 | +10% | 2,200 | - | +13.04% | - | - |
| 03/24 | 1,270 | 1,300 | 1,270 | 1,300 | +4.42% | 800 | - | +3.26% | - | - |
| 03/23 | 1,250 | 1,265 | 1,245 | 1,245 | +1.22% | 2,000 | - | -1.03% | - | - |
| 03/22 | 1,195 | 1,250 | 1,195 | 1,230 | +2.93% | 2,400 | - | -2.3% | - | - |
| 03/18 | 1,140 | 1,195 | 1,140 | 1,195 | +8.64% | 800 | - | -5.23% | - | - |
| 03/17 | 1,080 | 1,100 | 1,080 | 1,100 | +2.33% | 1,200 | - | -13.04% | - | - |
| 03/16 | 1,035 | 1,140 | 1,015 | 1,075 | -3.15% | 4,000 | - | -15.49% | - | - |
| 03/15 | 1,205 | 1,240 | 1,110 | 1,110 | -8.64% | 2,600 | - | -13.35% | - | - |
| 03/14 | 1,200 | 1,215 | 1,200 | 1,215 | -6.18% | 1,400 | - | -5.67% | - | - |
| 03/10 | 1,295 | 1,295 | 1,295 | 1,295 | +1.57% | 200 | - | +0.15% | - | - |
| 03/07 | 1,300 | 1,300 | 1,275 | 1,275 | -2.3% | 400 | - | -1.24% | - | - |
| 03/04 | 1,305 | 1,305 | 1,305 | 1,305 | +0.38% | 1,200 | - | +1.24% | - | - |
| 03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +1.17% | - | - |
| 03/02 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 600 | - | +1.4% | - | - |
| 03/01 | 1,305 | 1,305 | 1,305 | 1,305 | +0.77% | 200 | - | +2.03% | - | - |
| 02/28 | 1,300 | 1,310 | 1,295 | 1,295 | +1.17% | 800 | - | +1.57% | - | - |
| 02/25 | 1,290 | 1,295 | 1,280 | 1,280 | -1.16% | 3,200 | - | +0.63% | - | - |
| 02/24 | 1,300 | 1,300 | 1,295 | 1,295 | 0% | 600 | - | +2.05% | - | - |
| 02/22 | 1,305 | 1,305 | 1,295 | 1,295 | -0.77% | 800 | - | +2.29% | - | - |
| 02/21 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 200 | - | +3.33% | - | - |
| 02/18 | 1,300 | 1,305 | 1,300 | 1,305 | +1.16% | 1,000 | - | +3.65% | - | - |
| 02/17 | 1,280 | 1,290 | 1,280 | 1,290 | +0.39% | 1,400 | - | +2.71% | - | - |
| 02/16 | 1,290 | 1,290 | 1,285 | 1,285 | -0.77% | 600 | - | +2.55% | - | - |
| 02/15 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 400 | - | +3.6% | - | - |
| 02/14 | 1,300 | 1,300 | 1,300 | 1,300 | +1.96% | 200 | - | +4.25% | - | - |
| 02/10 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 600 | - | +2.57% | - | - |
| 02/09 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +3.23% | - | - |
| 02/08 | 1,285 | 1,285 | 1,280 | 1,280 | +1.19% | 1,400 | - | +3.48% | - | - |
| 02/07 | 1,265 | 1,265 | 1,265 | 1,265 | -1.94% | 1,000 | - | +2.51% | - | - |
| 02/03 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 400 | - | +4.71% | - | - |
| 02/02 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 200 | - | +5.37% | - | - |
| 01/31 | 1,295 | 1,295 | 1,295 | 1,295 | +0.39% | 1,000 | - | +5.71% | - | - |
| 01/28 | 1,305 | 1,305 | 1,290 | 1,290 | -2.64% | 600 | - | +5.56% | - | - |
| 01/26 | 1,250 | 1,325 | 1,250 | 1,325 | +5.58% | 3,200 | - | +8.61% | - | - |
| 01/25 | 1,255 | 1,255 | 1,245 | 1,255 | +2.45% | 4,800 | - | +3.21% | - | - |
| 01/24 | 1,205 | 1,225 | 1,205 | 1,225 | +1.66% | 2,200 | - | +0.82% | - | - |
| 01/21 | 1,210 | 1,210 | 1,205 | 1,205 | -0.82% | 1,800 | - | -0.99% | - | - |
| 01/20 | 1,225 | 1,225 | 1,215 | 1,215 | -0.82% | 1,600 | - | -0.33% | - | - |
| 01/19 | 1,220 | 1,225 | 1,220 | 1,225 | +1.24% | 1,400 | - | +0.25% | - | - |
| 01/18 | 1,210 | 1,215 | 1,205 | 1,210 | 0% | 2,200 | - | -1.06% | - | - |
| 01/17 | 1,225 | 1,225 | 1,210 | 1,210 | -0.41% | 2,400 | - | -1.06% | - | - |
| 01/14 | 1,215 | 1,215 | 1,215 | 1,215 | -0.41% | 1,000 | - | -0.9% | - | - |
| 01/13 | 1,200 | 1,220 | 1,200 | 1,220 | +0.41% | 2,000 | - | -0.49% | - | - |
| 01/12 | 1,215 | 1,235 | 1,215 | 1,215 | 0% | 3,600 | - | -0.98% | - | - |
| 01/11 | 1,205 | 1,225 | 1,205 | 1,215 | 0% | 4,000 | - | -1.14% | - | - |
| 01/07 | 1,230 | 1,230 | 1,210 | 1,215 | -0.41% | 2,800 | - | -1.3% | - | - |
| 01/06 | 1,220 | 1,225 | 1,215 | 1,220 | +0.41% | 2,400 | - | -0.81% | - | - |
| 01/05 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 200 | - | -0.98% | - | - |
| 01/04 | 1,215 | 1,215 | 1,210 | 1,215 | 0% | 600 | - | -0.74% | - | - |
| 2010 |
| 12/28 | 1,195 | 1,215 | 1,175 | 1,215 | +1.67% | 3,200 | - | -0.25% | - | - |
| 12/27 | 1,205 | 1,205 | 1,190 | 1,195 | -1.24% | 5,400 | - | -1.4% | - | - |
| 12/24 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 1,000 | - | +0.41% | - | - |
| 12/22 | 1,210 | 1,210 | 1,205 | 1,205 | 0% | 400 | - | +0.5% | - | - |
| 12/21 | 1,210 | 1,210 | 1,205 | 1,205 | -0.41% | 800 | - | +1.01% | - | - |
| 12/20 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 1,200 | - | +1.85% | - | - |
| 12/17 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 1,200 | - | +2.37% | - | - |
| 12/16 | 1,220 | 1,220 | 1,220 | 1,220 | -0.41% | 1,600 | - | +3.48% | - | - |
| 12/15 | 1,265 | 1,265 | 1,225 | 1,225 | -0.81% | 1,400 | - | +4.17% | - | - |
| 12/14 | 1,245 | 1,245 | 1,210 | 1,235 | +1.65% | 600 | - | +5.02% | - | - |
| 12/13 | 1,255 | 1,285 | 1,195 | 1,215 | -6.18% | 11,800 | - | +3.32% | - | - |
| 12/10 | 1,245 | 1,295 | 1,245 | 1,295 | +3.6% | 1,600 | - | +9.93% | - | - |
| 12/09 | 1,260 | 1,260 | 1,230 | 1,250 | -1.96% | 4,600 | - | +6.56% | - | - |
| 12/08 | 1,250 | 1,275 | 1,250 | 1,275 | +2% | 1,000 | - | +9.16% | - | - |
| 12/06 | 1,220 | 1,250 | 1,215 | 1,250 | +1.63% | 800 | - | +7.48% | - | - |
| 12/03 | 1,250 | 1,270 | 1,230 | 1,230 | -3.15% | 1,800 | - | +6.13% | - | - |
| 12/02 | 1,270 | 1,270 | 1,270 | 1,270 | +3.25% | 800 | - | +9.86% | - | - |
| 11/30 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | +6.86% | - | - |
| 11/29 | 1,280 | 1,280 | 1,225 | 1,230 | -3.91% | 2,600 | - | +6.96% | - | - |
| 11/25 | 1,240 | 1,280 | 1,240 | 1,280 | +2.4% | 2,800 | - | +11.4% | - | - |
| 11/24 | 1,225 | 1,250 | 1,225 | 1,250 | +4.6% | 1,000 | - | +8.98% | - | - |
| 11/19 | 1,195 | 1,195 | 1,195 | 1,195 | +3.46% | 200 | - | +4.18% | - | - |
| 11/16 | 1,150 | 1,155 | 1,150 | 1,155 | +1.32% | 400 | - | +0.35% | - | - |
| 11/15 | 1,140 | 1,140 | 1,140 | 1,140 | +7.55% | 400 | - | -1.38% | - | - |
| 11/12 | 1,055 | 1,060 | 1,055 | 1,060 | +0.47% | 400 | - | -8.86% | - | - |
| 11/11 | 1,040 | 1,055 | 1,040 | 1,055 | +2.43% | 1,600 | - | -9.98% | - | - |
| 11/10 | 1,010 | 1,040 | 1,010 | 1,030 | -1.9% | 1,600 | - | -12.71% | - | - |
| 11/09 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 600 | - | -11.76% | - | - |
| 11/08 | 1,070 | 1,070 | 1,055 | 1,055 | -1.86% | 800 | - | -12.01% | - | - |
| 11/05 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 200 | - | -11.08% | - | - |
| 11/04 | 1,005 | 1,080 | 1,005 | 1,080 | -4% | 2,200 | - | -11.33% | - | - |
| 11/02 | 1,125 | 1,125 | 1,125 | 1,125 | -0.88% | 200 | - | -8.31% | - | - |
| 11/01 | 1,165 | 1,165 | 1,135 | 1,135 | -8.84% | 1,000 | - | -8.1% | - | - |
| 10/28 | 1,245 | 1,245 | 1,245 | 1,245 | +1.63% | 200 | - | +0.08% | - | - |
| 10/25 | 1,225 | 1,225 | 1,225 | 1,225 | -2.78% | 2,400 | - | -1.53% | - | - |
| 10/22 | 1,250 | 1,260 | 1,250 | 1,260 | +7.23% | 400 | - | +0.96% | - | - |
| 10/21 | 1,175 | 1,175 | 1,175 | 1,175 | +3.52% | 200 | - | -6.3% | - | - |
| 10/20 | 1,145 | 1,145 | 1,135 | 1,135 | -1.3% | 1,000 | - | -10.28% | - | - |
| 10/18 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,000 | - | -9.87% | - | - |
| 10/13 | 1,120 | 1,150 | 1,120 | 1,150 | +0.88% | 600 | - | -10.64% | - | - |
| 10/12 | 1,145 | 1,145 | 1,140 | 1,140 | -1.3% | 400 | - | -12.24% | - | - |
| 10/08 | 1,160 | 1,160 | 1,155 | 1,155 | -3.35% | 1,000 | - | -11.83% | - | - |
| 10/06 | 1,200 | 1,200 | 1,195 | 1,195 | -2.05% | 400 | - | -9.47% | - | - |
| 10/04 | 1,220 | 1,220 | 1,220 | 1,220 | -0.41% | 400 | - | -8.34% | - | - |
| 10/01 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 200 | - | -8.85% | - | - |
| 09/29 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 200 | - | -7.89% | - | - |
| 09/28 | 1,320 | 1,320 | 1,280 | 1,280 | -0.39% | 400 | - | -6.64% | - | - |
| 09/27 | 1,285 | 1,285 | 1,285 | 1,285 | -3.02% | 2,400 | - | -7.29% | - | - |
