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 | 1/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,535 | 1,535 | 1,490 | 1,505 | -2.59% | 29,000 | 260億8360万 | +5.91% | 21.61 | 0.6 |
| 03/30 | 1,535 | 1,545 | 1,500 | 1,545 | +0.65% | 34,000 | - | +9.19% | - | - |
| 03/29 | 1,495 | 1,555 | 1,475 | 1,535 | -3.15% | 49,000 | - | +8.94% | - | - |
| 03/28 | 1,675 | 1,675 | 1,545 | 1,585 | -3.65% | 67,200 | - | +12.97% | - | - |
| 03/25 | 1,675 | 1,690 | 1,605 | 1,645 | +0.3% | 122,800 | - | +17.84% | - | - |
| 03/24 | 1,550 | 1,650 | 1,550 | 1,640 | +7.54% | 143,200 | - | +18.24% | - | - |
| 03/23 | 1,455 | 1,575 | 1,430 | 1,525 | +7.77% | 128,800 | - | +10.59% | - | - |
| 03/22 | 1,400 | 1,425 | 1,380 | 1,415 | +5.2% | 41,000 | - | +2.91% | - | - |
| 03/18 | 1,300 | 1,355 | 1,295 | 1,345 | +3.86% | 28,400 | - | -2.11% | - | - |
| 03/17 | 1,220 | 1,295 | 1,220 | 1,295 | +0.39% | 28,600 | - | -5.82% | - | - |
| 03/16 | 1,180 | 1,290 | 1,180 | 1,290 | +7.5% | 27,400 | - | -6.39% | - | - |
| 03/15 | 1,325 | 1,325 | 1,125 | 1,200 | -10.78% | 45,000 | - | -13.04% | - | - |
| 03/14 | 1,400 | 1,460 | 1,330 | 1,345 | -4.61% | 75,200 | - | -2.96% | - | - |
| 03/11 | 1,395 | 1,425 | 1,390 | 1,410 | +1.81% | 71,200 | - | +1.73% | - | - |
| 03/10 | 1,395 | 1,415 | 1,380 | 1,385 | -0.72% | 27,200 | - | +0.14% | - | - |
| 03/09 | 1,410 | 1,410 | 1,390 | 1,395 | -0.36% | 10,400 | - | +1.09% | - | - |
| 03/08 | 1,390 | 1,405 | 1,385 | 1,400 | +1.45% | 15,800 | - | +1.74% | - | - |
| 03/07 | 1,385 | 1,390 | 1,375 | 1,380 | -0.36% | 8,000 | - | +0.51% | - | - |
| 03/04 | 1,400 | 1,405 | 1,375 | 1,385 | 0% | 17,600 | - | +1.09% | - | - |
| 03/03 | 1,380 | 1,390 | 1,380 | 1,385 | +0.36% | 5,600 | - | +1.32% | - | - |
| 03/02 | 1,380 | 1,390 | 1,380 | 1,380 | -1.43% | 15,600 | - | +1.17% | - | - |
| 03/01 | 1,385 | 1,415 | 1,380 | 1,400 | +1.82% | 13,800 | - | +2.87% | - | - |
| 02/28 | 1,380 | 1,380 | 1,370 | 1,375 | 0% | 7,800 | - | +1.25% | - | - |
| 02/25 | 1,375 | 1,375 | 1,370 | 1,375 | 0% | 16,200 | - | +1.55% | - | - |
| 02/24 | 1,385 | 1,385 | 1,365 | 1,375 | 0% | 11,400 | - | +1.7% | - | - |
| 02/23 | 1,380 | 1,390 | 1,375 | 1,375 | -0.36% | 12,400 | - | +1.85% | - | - |
| 02/22 | 1,385 | 1,390 | 1,380 | 1,380 | -1.08% | 10,600 | - | +2.37% | - | - |
| 02/21 | 1,405 | 1,410 | 1,365 | 1,395 | -0.36% | 17,000 | - | +3.79% | - | - |
| 02/18 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 9,400 | - | +4.56% | - | - |
| 02/17 | 1,440 | 1,440 | 1,410 | 1,420 | -1.05% | 14,600 | - | +6.37% | - | - |
| 02/16 | 1,430 | 1,440 | 1,430 | 1,435 | +0.7% | 9,400 | - | +7.89% | - | - |
| 02/15 | 1,405 | 1,430 | 1,405 | 1,425 | +1.42% | 15,200 | - | +7.47% | - | - |
| 02/14 | 1,410 | 1,415 | 1,400 | 1,405 | +2.55% | 25,600 | - | +6.36% | - | - |
| 02/10 | 1,350 | 1,370 | 1,350 | 1,370 | +0.74% | 12,200 | - | +4.18% | - | - |
| 02/09 | 1,355 | 1,360 | 1,340 | 1,360 | +0.37% | 9,600 | - | +3.74% | - | - |
| 02/08 | 1,350 | 1,365 | 1,350 | 1,355 | +0.74% | 17,400 | - | +3.67% | - | - |
| 02/07 | 1,335 | 1,345 | 1,330 | 1,345 | +0.75% | 6,600 | - | +3.3% | - | - |
| 02/04 | 1,320 | 1,350 | 1,320 | 1,335 | +0.38% | 14,600 | - | +3.01% | - | - |
| 02/03 | 1,320 | 1,330 | 1,315 | 1,330 | +0.76% | 10,400 | - | +3.1% | - | - |
| 02/02 | 1,305 | 1,330 | 1,305 | 1,320 | +1.15% | 12,600 | - | +2.8% | - | - |
| 02/01 | 1,305 | 1,320 | 1,300 | 1,305 | 0% | 6,400 | - | +2.03% | - | - |
| 01/31 | 1,290 | 1,310 | 1,270 | 1,305 | 0% | 25,200 | - | +2.27% | - | - |
| 01/28 | 1,320 | 1,320 | 1,305 | 1,305 | -1.88% | 20,200 | - | +2.51% | - | - |
| 01/27 | 1,315 | 1,335 | 1,315 | 1,330 | +2.31% | 17,200 | - | +4.72% | - | - |
| 01/26 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 7,800 | - | +2.69% | - | - |
| 01/25 | 1,300 | 1,320 | 1,300 | 1,315 | +0.77% | 19,200 | - | +4.03% | - | - |
| 01/24 | 1,285 | 1,305 | 1,270 | 1,305 | +1.95% | 17,600 | - | +3.49% | - | - |
| 01/21 | 1,320 | 1,320 | 1,280 | 1,280 | -3.03% | 23,600 | - | +1.75% | - | - |
| 01/20 | 1,315 | 1,325 | 1,300 | 1,320 | -0.38% | 8,400 | - | +5.18% | - | - |
| 01/19 | 1,335 | 1,335 | 1,315 | 1,325 | 0% | 7,400 | - | +6% | - | - |
| 01/18 | 1,275 | 1,330 | 1,275 | 1,325 | +3.11% | 16,800 | - | +6.51% | - | - |
| 01/17 | 1,300 | 1,300 | 1,280 | 1,285 | +0.39% | 13,200 | - | +3.8% | - | - |
| 01/14 | 1,290 | 1,295 | 1,280 | 1,280 | -1.16% | 16,000 | - | +3.81% | - | - |
| 01/13 | 1,305 | 1,315 | 1,295 | 1,295 | -0.77% | 19,400 | - | +5.54% | - | - |
| 01/12 | 1,320 | 1,325 | 1,305 | 1,305 | -0.76% | 18,400 | - | +6.88% | - | - |
| 01/11 | 1,300 | 1,315 | 1,290 | 1,315 | +1.15% | 16,400 | - | +8.23% | - | - |
| 01/07 | 1,275 | 1,310 | 1,275 | 1,300 | +1.96% | 22,400 | - | +7.62% | - | - |
| 01/06 | 1,260 | 1,275 | 1,260 | 1,275 | +0.39% | 14,400 | - | +6.16% | - | - |
| 01/05 | 1,270 | 1,270 | 1,260 | 1,270 | +1.2% | 7,400 | - | +6.19% | - | - |
| 01/04 | 1,235 | 1,275 | 1,235 | 1,255 | +2.87% | 9,800 | - | +5.46% | - | - |
| 2010 |
| 12/30 | 1,215 | 1,225 | 1,210 | 1,220 | +0.83% | 6,000 | - | +2.95% | - | - |
| 12/29 | 1,175 | 1,210 | 1,175 | 1,210 | +2.11% | 7,600 | - | +2.46% | - | - |
| 12/28 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 4,600 | - | +0.68% | - | - |
| 12/27 | 1,170 | 1,185 | 1,170 | 1,180 | -0.84% | 31,800 | - | +0.6% | - | - |
| 12/24 | 1,210 | 1,210 | 1,180 | 1,190 | -2.06% | 30,000 | - | +1.8% | - | - |
| 12/22 | 1,225 | 1,225 | 1,205 | 1,215 | -1.22% | 19,000 | - | +4.38% | - | - |
| 12/21 | 1,230 | 1,235 | 1,225 | 1,230 | 0% | 15,200 | - | +6.31% | - | - |
| 12/20 | 1,250 | 1,250 | 1,230 | 1,230 | -1.2% | 8,400 | - | +6.86% | - | - |
| 12/17 | 1,240 | 1,250 | 1,235 | 1,245 | +0.4% | 11,600 | - | +8.92% | - | - |
| 12/16 | 1,225 | 1,245 | 1,225 | 1,240 | 0% | 10,000 | - | +9.15% | - | - |
| 12/15 | 1,240 | 1,245 | 1,230 | 1,240 | +0.4% | 9,400 | - | +9.73% | - | - |
| 12/14 | 1,230 | 1,240 | 1,225 | 1,235 | +1.65% | 20,800 | - | +9.88% | - | - |
| 12/13 | 1,195 | 1,215 | 1,190 | 1,215 | +3.4% | 27,000 | - | +8.68% | - | - |
| 12/10 | 1,190 | 1,190 | 1,175 | 1,175 | -0.42% | 28,400 | - | +5.67% | - | - |
| 12/09 | 1,175 | 1,185 | 1,170 | 1,180 | +0.43% | 10,600 | - | +6.59% | - | - |
| 12/08 | 1,150 | 1,175 | 1,150 | 1,175 | +1.73% | 15,600 | - | +6.72% | - | - |
| 12/07 | 1,145 | 1,155 | 1,140 | 1,155 | +1.32% | 12,800 | - | +5.29% | - | - |
| 12/06 | 1,150 | 1,155 | 1,135 | 1,140 | -0.44% | 24,600 | - | +4.3% | - | - |
| 12/03 | 1,145 | 1,150 | 1,140 | 1,145 | -0.43% | 11,200 | - | +5.14% | - | - |
| 12/02 | 1,150 | 1,150 | 1,140 | 1,150 | +1.32% | 7,000 | - | +5.7% | - | - |
| 12/01 | 1,140 | 1,140 | 1,120 | 1,135 | -0.87% | 21,000 | - | +4.51% | - | - |
| 11/30 | 1,145 | 1,155 | 1,140 | 1,145 | +0.44% | 28,800 | - | +5.43% | - | - |
| 11/29 | 1,115 | 1,140 | 1,115 | 1,140 | +1.33% | 8,000 | - | +5.07% | - | - |
| 11/26 | 1,115 | 1,135 | 1,115 | 1,125 | -0.44% | 4,800 | - | +3.78% | - | - |
| 11/25 | 1,145 | 1,145 | 1,130 | 1,130 | +0.89% | 21,800 | - | +4.34% | - | - |
| 11/24 | 1,090 | 1,125 | 1,085 | 1,120 | +1.36% | 13,200 | - | +3.51% | - | - |
| 11/22 | 1,090 | 1,115 | 1,080 | 1,105 | +1.84% | 13,800 | - | +2.31% | - | - |
| 11/19 | 1,095 | 1,095 | 1,080 | 1,085 | 0% | 15,400 | - | +0.65% | - | - |
| 11/18 | 1,070 | 1,085 | 1,065 | 1,085 | +2.84% | 22,800 | - | +0.74% | - | - |
| 11/17 | 1,055 | 1,065 | 1,055 | 1,055 | 0% | 10,200 | - | -2.04% | - | - |
| 11/16 | 1,070 | 1,070 | 1,055 | 1,055 | -0.47% | 8,600 | - | -2.04% | - | - |
| 11/15 | 1,055 | 1,060 | 1,045 | 1,060 | +1.92% | 10,400 | - | -1.76% | - | - |
| 11/12 | 1,070 | 1,080 | 1,040 | 1,040 | -3.26% | 51,400 | - | -3.79% | - | - |
| 11/11 | 1,085 | 1,095 | 1,070 | 1,075 | -0.46% | 17,200 | - | -0.65% | - | - |
| 11/10 | 1,080 | 1,095 | 1,075 | 1,080 | -0.92% | 11,400 | - | -0.28% | - | - |
| 11/09 | 1,085 | 1,100 | 1,070 | 1,090 | +0.93% | 10,200 | - | +0.55% | - | - |
| 11/08 | 1,075 | 1,080 | 1,065 | 1,080 | +0.93% | 10,800 | - | -0.55% | - | - |
| 11/05 | 1,050 | 1,085 | 1,050 | 1,070 | +2.39% | 15,000 | - | -1.74% | - | - |
| 11/04 | 1,050 | 1,070 | 1,045 | 1,045 | -0.48% | 13,200 | - | -4.39% | - | - |
| 11/02 | 1,055 | 1,065 | 1,045 | 1,050 | -1.41% | 13,800 | - | -4.46% | - | - |
