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 10→1 |
| 2011 |
| 03/31 | 1,050 | 1,140 | 1,030 | 1,040 | 0% | 25,800 | 56億7424万 | -3.35% | 7.11 | 0.94 |
| 03/30 | 1,020 | 1,040 | 1,020 | 1,040 | 0% | 4,600 | - | -3.97% | - | - |
| 03/29 | 1,040 | 1,040 | 1,020 | 1,040 | 0% | 3,000 | - | -4.67% | - | - |
| 03/28 | 1,020 | 1,040 | 1,000 | 1,040 | +2.97% | 5,100 | - | -5.45% | - | - |
| 03/25 | 1,020 | 1,050 | 1,010 | 1,010 | +1% | 10,500 | - | -8.84% | - | - |
| 03/24 | 1,000 | 1,020 | 1,000 | 1,000 | -0.99% | 7,700 | - | -10.55% | - | - |
| 03/23 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 8,700 | - | -10.54% | - | - |
| 03/22 | 1,010 | 1,020 | 1,000 | 1,020 | +3.03% | 16,700 | - | -10.53% | - | - |
| 03/18 | 990 | 1,000 | 970 | 990 | +2.06% | 12,700 | - | -13.84% | - | - |
| 03/17 | 850 | 1,000 | 840 | 970 | +8.99% | 18,800 | - | -16.31% | - | - |
| 03/16 | 750 | 890 | 740 | 890 | +11.25% | 51,500 | - | -23.87% | - | - |
| 03/15 | 890 | 910 | 720 | 800 | -14.89% | 38,100 | - | -32.32% | - | - |
| 03/14 | 850 | 1,020 | 850 | 940 | -18.26% | 26,700 | - | -21.54% | - | - |
| 03/11 | 1,140 | 1,150 | 1,130 | 1,150 | 0% | 10,500 | - | -4.72% | - | - |
| 03/10 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 11,000 | - | -4.8% | - | - |
| 03/09 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 7,900 | - | -2.32% | - | - |
| 03/08 | 1,180 | 1,190 | 1,180 | 1,190 | +1.71% | 4,800 | - | -1.41% | - | - |
| 03/07 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 6,300 | - | -2.9% | - | - |
| 03/04 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 5,500 | - | -1.99% | - | - |
| 03/03 | 1,190 | 1,200 | 1,170 | 1,180 | -0.84% | 9,700 | - | -1.99% | - | - |
| 03/02 | 1,190 | 1,210 | 1,180 | 1,190 | -0.83% | 8,500 | - | -0.92% | - | - |
| 03/01 | 1,220 | 1,220 | 1,200 | 1,200 | +0.84% | 2,900 | - | +0.17% | - | - |
| 02/28 | 1,200 | 1,200 | 1,180 | 1,190 | +2.59% | 3,700 | - | -0.34% | - | - |
| 02/25 | 1,160 | 1,170 | 1,140 | 1,160 | -1.69% | 9,200 | - | -2.68% | - | - |
| 02/24 | 1,210 | 1,210 | 1,160 | 1,180 | -2.48% | 18,500 | - | -0.92% | - | - |
| 02/23 | 1,210 | 1,230 | 1,210 | 1,210 | -2.42% | 10,300 | - | +1.6% | - | - |
| 02/22 | 1,240 | 1,250 | 1,220 | 1,240 | -1.59% | 10,300 | - | +4.2% | - | - |
| 02/21 | 1,260 | 1,260 | 1,230 | 1,260 | +0.8% | 9,700 | - | +6.15% | - | - |
| 02/18 | 1,240 | 1,260 | 1,240 | 1,250 | 0% | 12,700 | - | +5.93% | - | - |
| 02/17 | 1,280 | 1,290 | 1,250 | 1,250 | -2.34% | 17,200 | - | +6.47% | - | - |
| 02/16 | 1,280 | 1,290 | 1,270 | 1,280 | +0.79% | 27,100 | - | +9.59% | - | - |
| 02/15 | 1,250 | 1,290 | 1,240 | 1,270 | +1.6% | 57,100 | - | +9.48% | - | - |
| 02/14 | 1,260 | 1,260 | 1,230 | 1,250 | +0.81% | 14,100 | - | +8.41% | - | - |
| 02/10 | 1,220 | 1,270 | 1,220 | 1,240 | +1.64% | 38,500 | - | +8.2% | - | - |
| 02/09 | 1,220 | 1,230 | 1,190 | 1,220 | +0.83% | 19,700 | - | +7.11% | - | - |
| 02/08 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 14,700 | - | +6.89% | - | - |
| 02/07 | 1,190 | 1,220 | 1,190 | 1,200 | +1.69% | 21,400 | - | +6.67% | - | - |
| 02/04 | 1,180 | 1,190 | 1,160 | 1,180 | +0.85% | 22,600 | - | +5.45% | - | - |
| 02/03 | 1,160 | 1,170 | 1,140 | 1,170 | +0.86% | 5,800 | - | +5.03% | - | - |
| 02/02 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 11,400 | - | +4.69% | - | - |
| 02/01 | 1,140 | 1,150 | 1,130 | 1,150 | +0.88% | 9,900 | - | +4.17% | - | - |
| 01/31 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 10,200 | - | +3.64% | - | - |
| 01/28 | 1,160 | 1,160 | 1,130 | 1,150 | -0.86% | 16,000 | - | +4.93% | - | - |
| 01/27 | 1,130 | 1,160 | 1,130 | 1,160 | +3.57% | 16,600 | - | +6.32% | - | - |
| 01/26 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 3,000 | - | +3.13% | - | - |
| 01/25 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 7,400 | - | +2.59% | - | - |
| 01/24 | 1,110 | 1,110 | 1,100 | 1,110 | -0.89% | 5,800 | - | +3.06% | - | - |
| 01/21 | 1,140 | 1,140 | 1,100 | 1,120 | -2.61% | 25,500 | - | +4.38% | - | - |
| 01/20 | 1,170 | 1,170 | 1,150 | 1,150 | -2.54% | 15,000 | - | +7.68% | - | - |
| 01/19 | 1,180 | 1,190 | 1,180 | 1,180 | 0% | 23,600 | - | +11.22% | - | - |
| 01/18 | 1,160 | 1,180 | 1,140 | 1,180 | +1.72% | 35,500 | - | +11.95% | - | - |
| 01/17 | 1,130 | 1,160 | 1,130 | 1,160 | +6.42% | 66,300 | - | +10.69% | - | - |
| 01/14 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 7,200 | - | +4.71% | - | - |
| 01/13 | 1,100 | 1,110 | 1,080 | 1,090 | -0.91% | 20,600 | - | +5.01% | - | - |
| 01/12 | 1,100 | 1,140 | 1,090 | 1,100 | 0% | 39,600 | - | +6.49% | - | - |
| 01/11 | 1,080 | 1,110 | 1,070 | 1,100 | +1.85% | 15,400 | - | +7% | - | - |
| 01/07 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 8,900 | - | +5.68% | - | - |
| 01/06 | 1,070 | 1,090 | 1,070 | 1,080 | +0.93% | 26,700 | - | +6.09% | - | - |
| 01/05 | 1,050 | 1,070 | 1,050 | 1,070 | +2.88% | 20,900 | - | +5.42% | - | - |
| 01/04 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 8,900 | - | +2.97% | - | - |
| 2010 |
| 12/30 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 8,400 | - | +3.28% | - | - |
| 12/29 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 9,500 | - | +4.69% | - | - |
| 12/28 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 7,600 | - | +4.1% | - | - |
| 12/27 | 1,040 | 1,050 | 1,030 | 1,030 | -1.9% | 12,500 | - | +3.62% | - | - |
| 12/24 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 13,400 | - | +5.95% | - | - |
| 12/22 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 32,200 | - | +7.51% | - | - |
| 12/21 | 1,010 | 1,070 | 1,010 | 1,040 | +0.97% | 93,800 | - | +6.01% | - | - |
| 12/20 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 10,900 | - | +5.53% | - | - |
| 12/17 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 25,100 | - | +4.94% | - | - |
| 12/16 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 11,400 | - | +5.37% | - | - |
| 12/15 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 16,500 | - | +3.73% | - | - |
| 12/14 | 1,000 | 1,010 | 990 | 1,000 | 0% | 15,900 | - | +4.17% | - | - |
| 12/13 | 1,000 | 1,020 | 1,000 | 1,000 | +2.04% | 33,400 | - | +4.49% | - | - |
| 12/10 | 990 | 990 | 980 | 980 | -2% | 12,400 | - | +2.83% | - | - |
| 12/09 | 1,020 | 1,020 | 990 | 1,000 | -1.96% | 13,400 | - | +5.37% | - | - |
| 12/08 | 1,010 | 1,030 | 1,000 | 1,020 | +2% | 22,200 | - | +8.05% | - | - |
| 12/07 | 1,000 | 1,000 | 990 | 1,000 | 0% | 10,000 | - | +6.61% | - | - |
| 12/06 | 970 | 1,000 | 970 | 1,000 | +3.09% | 13,600 | - | +7.07% | - | - |
| 12/03 | 970 | 980 | 970 | 970 | 0% | 6,100 | - | +4.3% | - | - |
| 12/02 | 980 | 980 | 970 | 970 | 0% | 2,700 | - | +4.53% | - | - |
| 12/01 | 960 | 980 | 960 | 970 | -1.02% | 18,800 | - | +4.75% | - | - |
| 11/30 | 990 | 990 | 970 | 980 | -1.01% | 18,100 | - | +6.06% | - | - |
| 11/29 | 960 | 990 | 960 | 990 | +4.21% | 14,800 | - | +7.38% | - | - |
| 11/26 | 970 | 970 | 950 | 950 | -1.04% | 5,800 | - | +3.26% | - | - |
| 11/25 | 950 | 970 | 950 | 960 | +2.13% | 14,600 | - | +4.35% | - | - |
| 11/24 | 940 | 940 | 930 | 940 | -1.05% | 3,300 | - | +2.17% | - | - |
| 11/22 | 930 | 950 | 930 | 950 | +2.15% | 6,100 | - | +3.26% | - | - |
| 11/19 | 950 | 950 | 930 | 930 | -2.11% | 11,500 | - | +1.09% | - | - |
| 11/18 | 950 | 960 | 940 | 950 | +2.15% | 17,300 | - | +3.15% | - | - |
| 11/17 | 920 | 940 | 920 | 930 | +1.09% | 9,700 | - | +0.98% | - | - |
| 11/16 | 930 | 930 | 910 | 920 | 0% | 7,000 | - | -0.22% | - | - |
| 11/15 | 910 | 930 | 910 | 920 | 0% | 6,300 | - | -0.43% | - | - |
| 11/12 | 920 | 920 | 910 | 920 | 0% | 8,000 | - | -0.65% | - | - |
| 11/11 | 920 | 930 | 920 | 920 | 0% | 11,500 | - | -0.86% | - | - |
| 11/10 | 920 | 920 | 910 | 920 | 0% | 7,000 | - | -1.08% | - | - |
| 11/09 | 910 | 920 | 910 | 920 | +1.1% | 3,500 | - | -1.29% | - | - |
| 11/08 | 920 | 920 | 910 | 910 | +1.11% | 2,200 | - | -2.57% | - | - |
| 11/05 | 910 | 920 | 890 | 900 | +2.27% | 21,500 | - | -3.85% | - | - |
| 11/04 | 880 | 880 | 880 | 880 | +1.15% | 11,600 | - | -6.28% | - | - |
| 11/02 | 870 | 880 | 870 | 870 | -1.14% | 8,200 | - | -7.64% | - | - |
