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 |
|---|
| 2014 | 10/1, 株式併合 2→1 |
| 2011 |
| 03/31 | 1,904 | 1,932 | 1,882 | 1,932 | +1.47% | 73,500 | 1399億3476万 | +4.49% | 36.97 | 1.32 |
| 03/30 | 1,880 | 1,906 | 1,868 | 1,904 | +1.28% | 74,000 | - | +3.03% | - | - |
| 03/29 | 1,858 | 1,882 | 1,828 | 1,880 | +0.21% | 74,000 | - | +1.79% | - | - |
| 03/28 | 1,870 | 1,876 | 1,844 | 1,876 | +1.41% | 78,500 | - | +1.52% | - | - |
| 03/25 | 1,846 | 1,854 | 1,832 | 1,850 | +1.87% | 75,500 | - | 0% | - | - |
| 03/24 | 1,828 | 1,848 | 1,816 | 1,816 | -0.98% | 77,500 | - | -1.89% | - | - |
| 03/23 | 1,848 | 1,848 | 1,816 | 1,834 | -0.97% | 82,000 | - | -1.08% | - | - |
| 03/22 | 1,878 | 1,878 | 1,830 | 1,852 | +3.58% | 111,500 | - | -0.27% | - | - |
| 03/18 | 1,740 | 1,796 | 1,740 | 1,788 | +4.56% | 101,000 | - | -3.82% | - | - |
| 03/17 | 1,628 | 1,720 | 1,624 | 1,710 | +1.3% | 111,000 | - | -8.21% | - | - |
| 03/16 | 1,600 | 1,688 | 1,584 | 1,688 | +5.11% | 166,000 | - | -9.73% | - | - |
| 03/15 | 1,740 | 1,740 | 1,560 | 1,606 | -10.48% | 147,000 | - | -14.48% | - | - |
| 03/14 | 1,800 | 1,852 | 1,738 | 1,794 | -4.17% | 74,500 | - | -5.08% | - | - |
| 03/11 | 1,880 | 1,892 | 1,872 | 1,872 | -0.95% | 121,000 | - | -1.16% | - | - |
| 03/10 | 1,892 | 1,896 | 1,886 | 1,890 | -0.53% | 41,500 | - | -0.26% | - | - |
| 03/09 | 1,900 | 1,908 | 1,896 | 1,900 | +0.85% | 56,500 | - | +0.26% | - | - |
| 03/08 | 1,884 | 1,896 | 1,884 | 1,884 | +0.11% | 23,000 | - | -0.48% | - | - |
| 03/07 | 1,900 | 1,900 | 1,882 | 1,882 | -0.63% | 42,500 | - | -0.53% | - | - |
| 03/04 | 1,902 | 1,910 | 1,892 | 1,894 | +0.21% | 49,000 | - | +0.05% | - | - |
| 03/03 | 1,884 | 1,890 | 1,878 | 1,890 | +0.43% | 34,000 | - | -0.21% | - | - |
| 03/02 | 1,900 | 1,900 | 1,882 | 1,882 | -1.26% | 58,500 | - | -0.69% | - | - |
| 03/01 | 1,910 | 1,912 | 1,904 | 1,906 | 0% | 40,000 | - | +0.53% | - | - |
| 02/28 | 1,914 | 1,914 | 1,894 | 1,906 | +0.21% | 68,500 | - | +0.53% | - | - |
| 02/25 | 1,890 | 1,904 | 1,888 | 1,902 | +0.53% | 37,500 | - | +0.32% | - | - |
| 02/24 | 1,892 | 1,896 | 1,890 | 1,892 | +0.11% | 61,500 | - | -0.21% | - | - |
| 02/23 | 1,898 | 1,912 | 1,890 | 1,890 | -0.42% | 59,000 | - | -0.37% | - | - |
| 02/22 | 1,900 | 1,906 | 1,896 | 1,898 | -0.21% | 38,500 | - | +0.05% | - | - |
| 02/21 | 1,898 | 1,904 | 1,890 | 1,902 | -0.42% | 51,500 | - | +0.26% | - | - |
| 02/18 | 1,898 | 1,910 | 1,896 | 1,910 | +0.63% | 30,500 | - | +0.63% | - | - |
| 02/17 | 1,886 | 1,900 | 1,886 | 1,898 | +0.64% | 39,000 | - | 0% | - | - |
| 02/16 | 1,896 | 1,900 | 1,886 | 1,886 | -0.63% | 36,000 | - | -0.63% | - | - |
| 02/15 | 1,904 | 1,906 | 1,896 | 1,898 | -0.21% | 28,500 | - | -0.05% | - | - |
| 02/14 | 1,898 | 1,904 | 1,898 | 1,902 | +0.32% | 13,500 | - | +0.16% | - | - |
| 02/10 | 1,890 | 1,904 | 1,890 | 1,896 | +0.21% | 21,000 | - | -0.16% | - | - |
| 02/09 | 1,890 | 1,902 | 1,888 | 1,892 | +0.11% | 30,500 | - | -0.42% | - | - |
| 02/08 | 1,906 | 1,906 | 1,890 | 1,890 | -0.42% | 36,000 | - | -0.53% | - | - |
| 02/07 | 1,902 | 1,904 | 1,896 | 1,898 | -0.11% | 17,500 | - | -0.16% | - | - |
| 02/04 | 1,882 | 1,902 | 1,882 | 1,900 | +0.42% | 33,500 | - | -0.16% | - | - |
| 02/03 | 1,890 | 1,902 | 1,872 | 1,892 | +0.21% | 56,000 | - | -0.63% | - | - |
| 02/02 | 1,856 | 1,912 | 1,856 | 1,888 | +1.83% | 103,000 | - | -0.89% | - | - |
| 02/01 | 1,862 | 1,870 | 1,842 | 1,854 | -0.32% | 57,500 | - | -2.73% | - | - |
| 01/31 | 1,896 | 1,900 | 1,850 | 1,860 | -2.11% | 95,000 | - | -2.57% | - | - |
| 01/28 | 1,910 | 1,914 | 1,898 | 1,900 | -0.63% | 49,000 | - | -0.63% | - | - |
| 01/27 | 1,912 | 1,914 | 1,908 | 1,912 | 0% | 23,000 | - | -0.1% | - | - |
| 01/26 | 1,918 | 1,918 | 1,906 | 1,912 | -0.21% | 31,000 | - | -0.16% | - | - |
| 01/25 | 1,912 | 1,922 | 1,906 | 1,916 | +0.21% | 42,000 | - | 0% | - | - |
| 01/24 | 1,904 | 1,912 | 1,898 | 1,912 | +0.53% | 40,500 | - | -0.26% | - | - |
| 01/21 | 1,912 | 1,916 | 1,902 | 1,902 | -0.11% | 67,000 | - | -0.83% | - | - |
| 01/20 | 1,908 | 1,918 | 1,900 | 1,904 | 0% | 79,000 | - | -0.78% | - | - |
| 01/19 | 1,906 | 1,912 | 1,902 | 1,904 | +0.11% | 39,000 | - | -0.78% | - | - |
| 01/18 | 1,906 | 1,912 | 1,902 | 1,902 | -0.11% | 37,000 | - | -0.89% | - | - |
| 01/17 | 1,910 | 1,912 | 1,904 | 1,904 | -0.1% | 30,000 | - | -0.78% | - | - |
| 01/14 | 1,908 | 1,912 | 1,904 | 1,906 | -0.21% | 41,500 | - | -0.68% | - | - |
| 01/13 | 1,908 | 1,914 | 1,906 | 1,910 | +0.21% | 37,000 | - | -0.52% | - | - |
| 01/12 | 1,912 | 1,912 | 1,904 | 1,906 | 0% | 37,500 | - | -0.73% | - | - |
| 01/11 | 1,912 | 1,912 | 1,902 | 1,906 | 0% | 32,000 | - | -0.73% | - | - |
| 01/07 | 1,906 | 1,914 | 1,906 | 1,906 | +0.11% | 29,500 | - | -0.78% | - | - |
| 01/06 | 1,908 | 1,912 | 1,904 | 1,904 | -0.42% | 45,500 | - | -0.88% | - | - |
| 01/05 | 1,914 | 1,918 | 1,906 | 1,912 | 0% | 58,000 | - | -0.57% | - | - |
| 01/04 | 1,916 | 1,922 | 1,912 | 1,912 | +0.1% | 42,000 | - | -0.62% | - | - |
| 2010 |
| 12/30 | 1,936 | 1,940 | 1,910 | 1,910 | -1.24% | 45,000 | - | -0.78% | - | - |
| 12/29 | 1,924 | 1,934 | 1,916 | 1,934 | +0.62% | 37,500 | - | +0.36% | - | - |
| 12/28 | 1,918 | 1,924 | 1,912 | 1,922 | +0.31% | 24,000 | - | -0.36% | - | - |
| 12/27 | 1,934 | 1,934 | 1,914 | 1,916 | -0.31% | 55,000 | - | -0.78% | - | - |
| 12/24 | 1,932 | 1,936 | 1,920 | 1,922 | -0.62% | 43,000 | - | -0.62% | - | - |
| 12/22 | 1,940 | 1,954 | 1,932 | 1,934 | -0.31% | 66,000 | - | -0.05% | - | - |
| 12/21 | 1,942 | 1,952 | 1,938 | 1,940 | +0.52% | 42,000 | - | +0.31% | - | - |
| 12/20 | 1,960 | 1,960 | 1,928 | 1,930 | -1.03% | 75,000 | - | -0.21% | - | - |
| 12/17 | 1,962 | 1,962 | 1,942 | 1,950 | +0.52% | 88,000 | - | +0.78% | - | - |
| 12/16 | 1,928 | 1,952 | 1,928 | 1,940 | 0% | 78,500 | - | +0.26% | - | - |
| 12/15 | 1,934 | 1,940 | 1,926 | 1,940 | +0.52% | 45,000 | - | +0.21% | - | - |
| 12/14 | 1,922 | 1,938 | 1,922 | 1,930 | +0.42% | 63,000 | - | -0.31% | - | - |
| 12/13 | 1,934 | 1,934 | 1,912 | 1,922 | +0.63% | 68,500 | - | -0.77% | - | - |
| 12/10 | 1,912 | 1,912 | 1,904 | 1,910 | +0.21% | 114,500 | - | -1.44% | - | - |
| 12/09 | 1,900 | 1,910 | 1,900 | 1,906 | +0.32% | 59,000 | - | -1.65% | - | - |
| 12/08 | 1,912 | 1,912 | 1,892 | 1,900 | -0.52% | 89,000 | - | -1.91% | - | - |
| 12/07 | 1,912 | 1,918 | 1,896 | 1,910 | -0.52% | 104,000 | - | -1.39% | - | - |
| 12/06 | 1,918 | 1,932 | 1,918 | 1,920 | +0.1% | 54,500 | - | -0.98% | - | - |
| 12/03 | 1,920 | 1,922 | 1,914 | 1,918 | +0.21% | 44,500 | - | -1.08% | - | - |
| 12/02 | 1,926 | 1,930 | 1,912 | 1,914 | -0.1% | 58,500 | - | -1.34% | - | - |
| 12/01 | 1,910 | 1,930 | 1,908 | 1,916 | 0% | 47,500 | - | -1.34% | - | - |
| 11/30 | 1,924 | 1,940 | 1,916 | 1,916 | -1.44% | 66,500 | - | -1.39% | - | - |
| 11/29 | 1,918 | 1,956 | 1,918 | 1,944 | +0.1% | 48,500 | - | -0.05% | - | - |
| 11/26 | 1,956 | 1,970 | 1,942 | 1,942 | -0.41% | 42,000 | - | -0.26% | - | - |
| 11/25 | 1,958 | 1,962 | 1,944 | 1,950 | -0.41% | 39,500 | - | +0.05% | - | - |
| 11/24 | 1,978 | 1,978 | 1,958 | 1,958 | -1.41% | 43,000 | - | +0.31% | - | - |
| 11/22 | 1,988 | 1,996 | 1,976 | 1,986 | +1.12% | 62,500 | - | +1.69% | - | - |
| 11/19 | 1,980 | 1,982 | 1,944 | 1,964 | -1.01% | 87,500 | - | +0.56% | - | - |
| 11/18 | 1,926 | 1,990 | 1,926 | 1,984 | +2.27% | 93,000 | - | +1.48% | - | - |
| 11/17 | 1,914 | 1,942 | 1,914 | 1,940 | +1.04% | 36,000 | - | -0.82% | - | - |
| 11/16 | 1,944 | 1,950 | 1,912 | 1,920 | -1.54% | 60,500 | - | -1.94% | - | - |
| 11/15 | 1,976 | 1,976 | 1,946 | 1,950 | -0.1% | 38,500 | - | -0.81% | - | - |
| 11/12 | 1,956 | 1,972 | 1,944 | 1,952 | 0% | 42,000 | - | -1.16% | - | - |
| 11/11 | 1,952 | 1,966 | 1,944 | 1,952 | -0.61% | 56,000 | - | -1.66% | - | - |
| 11/10 | 1,926 | 1,972 | 1,926 | 1,964 | +1.66% | 75,500 | - | -1.5% | - | - |
| 11/09 | 1,944 | 1,944 | 1,926 | 1,932 | -0.72% | 41,500 | - | -3.5% | - | - |
| 11/08 | 1,966 | 1,966 | 1,934 | 1,946 | +0.1% | 48,000 | - | -3.28% | - | - |
| 11/05 | 1,946 | 1,978 | 1,926 | 1,944 | +1.36% | 71,500 | - | -3.81% | - | - |
| 11/04 | 1,898 | 1,960 | 1,892 | 1,918 | +1.16% | 78,000 | - | -5.56% | - | - |
| 11/02 | 1,876 | 1,902 | 1,866 | 1,896 | +0.96% | 85,000 | - | -7.1% | - | - |
