株価チャート
2010/12/24～2011/05/25
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2011 |
| 05/25 | 1,260 | 1,260 | 1,255 | 1,260 | -0.4% | 1,400 | - | -2.1% | - | - |
| 05/24 | 1,260 | 1,265 | 1,260 | 1,265 | 0% | 1,200 | - | -1.94% | - | - |
| 05/23 | 1,270 | 1,270 | 1,260 | 1,265 | -0.39% | 1,400 | - | -2.09% | - | - |
| 05/20 | 1,280 | 1,280 | 1,270 | 1,270 | +0.4% | 600 | - | -1.93% | - | - |
| 05/19 | 1,270 | 1,275 | 1,265 | 1,265 | -0.39% | 1,200 | - | -2.47% | - | - |
| 05/18 | 1,270 | 1,275 | 1,265 | 1,270 | +0.79% | 1,800 | - | -2.31% | - | - |
| 05/17 | 1,260 | 1,265 | 1,260 | 1,260 | -0.79% | 1,200 | - | -3.23% | - | - |
| 05/16 | 1,260 | 1,270 | 1,260 | 1,270 | -1.17% | 1,600 | - | -2.61% | - | - |
| 05/13 | 1,285 | 1,305 | 1,275 | 1,285 | -0.39% | 3,800 | - | -1.68% | - | - |
| 05/12 | 1,310 | 1,310 | 1,290 | 1,290 | -1.53% | 1,400 | - | -1.45% | - | - |
| 05/11 | 1,310 | 1,310 | 1,305 | 1,310 | 0% | 1,800 | - | 0% | - | - |
| 05/10 | 1,310 | 1,310 | 1,310 | 1,310 | -0.38% | 1,000 | - | -0.15% | - | - |
| 05/09 | 1,325 | 1,325 | 1,310 | 1,315 | -0.75% | 2,400 | - | +0.15% | - | - |
| 05/06 | 1,320 | 1,325 | 1,305 | 1,325 | +1.15% | 5,000 | - | +0.91% | - | - |
| 05/02 | 1,320 | 1,320 | 1,305 | 1,310 | +1.95% | 3,200 | - | -0.15% | - | - |
| 04/28 | 1,275 | 1,285 | 1,270 | 1,285 | +2.39% | 3,000 | - | -2.13% | - | - |
| 04/27 | 1,275 | 1,275 | 1,255 | 1,255 | 0% | 4,000 | - | -4.56% | - | - |
| 04/26 | 1,285 | 1,285 | 1,250 | 1,255 | -0.79% | 4,000 | - | -4.78% | - | - |
| 04/25 | 1,300 | 1,300 | 1,250 | 1,265 | -1.17% | 4,200 | - | -4.17% | - | - |
| 04/22 | 1,320 | 1,320 | 1,260 | 1,280 | -1.92% | 4,000 | - | -2.96% | - | - |
| 04/21 | 1,325 | 1,325 | 1,305 | 1,305 | -0.38% | 1,800 | - | -0.61% | - | - |
| 04/20 | 1,310 | 1,315 | 1,310 | 1,310 | 0% | 800 | - | +0.23% | - | - |
| 04/19 | 1,315 | 1,315 | 1,305 | 1,310 | -0.38% | 1,200 | - | +0.85% | - | - |
| 04/18 | 1,335 | 1,335 | 1,315 | 1,315 | -0.75% | 2,000 | - | +1.7% | - | - |
| 04/15 | 1,325 | 1,340 | 1,325 | 1,325 | 0% | 1,800 | - | +2.4% | - | - |
| 04/14 | 1,345 | 1,345 | 1,325 | 1,325 | -0.38% | 1,800 | - | +2.24% | - | - |
| 04/13 | 1,330 | 1,340 | 1,330 | 1,330 | +0.38% | 3,000 | - | +2.54% | - | - |
| 04/12 | 1,325 | 1,335 | 1,325 | 1,325 | -0.38% | 2,200 | - | +2.08% | - | - |
| 04/11 | 1,345 | 1,345 | 1,330 | 1,330 | 0% | 1,400 | - | +2.47% | - | - |
| 04/08 | 1,325 | 1,335 | 1,320 | 1,330 | +0.38% | 2,000 | - | +2.23% | - | - |
| 04/07 | 1,325 | 1,325 | 1,320 | 1,325 | +1.15% | 800 | - | +1.69% | - | - |
| 04/06 | 1,340 | 1,340 | 1,305 | 1,310 | -2.24% | 3,200 | - | +0.38% | - | - |
| 04/05 | 1,340 | 1,340 | 1,335 | 1,340 | 0% | 800 | - | +2.45% | - | - |
| 04/04 | 1,350 | 1,355 | 1,335 | 1,340 | +0.75% | 2,800 | - | +2.29% | - | - |
| 04/01 | 1,360 | 1,360 | 1,315 | 1,330 | -1.48% | 2,600 | - | +1.53% | - | - |
| 03/31 | 1,345 | 1,350 | 1,320 | 1,350 | +0.75% | 2,200 | - | +2.9% | - | - |
| 03/30 | 1,315 | 1,340 | 1,310 | 1,340 | +1.52% | 3,000 | - | +2.13% | - | - |
| 03/29 | 1,320 | 1,320 | 1,250 | 1,320 | +1.54% | 6,400 | - | +0.61% | - | - |
| 03/28 | 1,325 | 1,325 | 1,265 | 1,300 | -1.52% | 3,800 | - | -0.99% | - | - |
| 03/25 | 1,360 | 1,360 | 1,320 | 1,320 | -1.49% | 4,600 | - | +0.38% | - | - |
| 03/24 | 1,325 | 1,360 | 1,325 | 1,340 | +1.52% | 2,600 | - | +1.9% | - | - |
| 03/23 | 1,370 | 1,370 | 1,320 | 1,320 | -0.38% | 6,000 | - | +0.38% | - | - |
| 03/22 | 1,265 | 1,325 | 1,225 | 1,325 | +8.16% | 4,800 | - | +0.68% | - | - |
| 03/18 | 1,150 | 1,225 | 1,145 | 1,225 | +7.46% | 9,400 | - | -6.91% | - | - |
| 03/17 | 1,095 | 1,140 | 1,095 | 1,140 | -0.87% | 10,200 | - | -13.7% | - | - |
| 03/16 | 1,075 | 1,150 | 1,075 | 1,150 | +4.07% | 10,600 | - | -13.53% | - | - |
| 03/15 | 1,160 | 1,165 | 1,100 | 1,105 | -4.74% | 7,600 | - | -17.35% | - | - |
| 03/14 | 1,250 | 1,250 | 1,095 | 1,160 | -14.39% | 11,800 | - | -13.88% | - | - |
| 03/11 | 1,360 | 1,360 | 1,345 | 1,355 | 0% | 16,400 | - | 0% | - | - |
| 03/10 | 1,360 | 1,360 | 1,330 | 1,355 | -0.37% | 3,200 | - | +0.07% | - | - |
| 03/09 | 1,375 | 1,375 | 1,360 | 1,360 | +0.74% | 4,200 | - | +0.44% | - | - |
| 03/08 | 1,335 | 1,370 | 1,335 | 1,350 | +1.12% | 3,000 | - | -0.22% | - | - |
| 03/07 | 1,395 | 1,395 | 1,305 | 1,335 | -3.96% | 11,800 | - | -1.26% | - | - |
| 03/04 | 1,395 | 1,395 | 1,385 | 1,390 | +0.36% | 2,400 | - | +2.73% | - | - |
| 03/03 | 1,375 | 1,385 | 1,375 | 1,385 | +0.73% | 2,800 | - | +2.52% | - | - |
| 03/02 | 1,395 | 1,395 | 1,375 | 1,375 | -1.43% | 8,800 | - | +1.85% | - | - |
| 03/01 | 1,390 | 1,400 | 1,375 | 1,395 | +1.45% | 13,000 | - | +3.26% | - | - |
| 02/28 | 1,365 | 1,375 | 1,365 | 1,375 | +1.1% | 4,600 | - | +1.78% | - | - |
| 02/25 | 1,365 | 1,365 | 1,355 | 1,360 | 0% | 3,400 | - | +0.59% | - | - |
| 02/24 | 1,355 | 1,360 | 1,350 | 1,360 | +0.74% | 3,000 | - | +0.44% | - | - |
| 02/23 | 1,345 | 1,355 | 1,340 | 1,350 | +0.37% | 6,600 | - | -0.44% | - | - |
| 02/22 | 1,350 | 1,350 | 1,345 | 1,345 | 0% | 3,000 | - | -0.96% | - | - |
| 02/21 | 1,345 | 1,350 | 1,340 | 1,345 | 0% | 1,200 | - | -1.1% | - | - |
| 02/18 | 1,345 | 1,345 | 1,340 | 1,345 | +0.37% | 1,200 | - | -1.32% | - | - |
| 02/17 | 1,340 | 1,340 | 1,335 | 1,340 | +0.37% | 4,000 | - | -1.83% | - | - |
| 02/16 | 1,340 | 1,340 | 1,335 | 1,335 | 0% | 1,800 | - | -2.41% | - | - |
| 02/15 | 1,340 | 1,345 | 1,335 | 1,335 | -0.37% | 1,600 | - | -2.63% | - | - |
| 02/14 | 1,355 | 1,355 | 1,340 | 1,340 | -0.37% | 2,800 | - | -2.4% | - | - |
| 02/10 | 1,350 | 1,350 | 1,345 | 1,345 | -0.37% | 2,000 | - | -2.25% | - | - |
| 02/09 | 1,345 | 1,350 | 1,345 | 1,350 | +0.37% | 1,600 | - | -1.96% | - | - |
| 02/08 | 1,345 | 1,355 | 1,345 | 1,345 | -0.37% | 4,000 | - | -2.47% | - | - |
| 02/07 | 1,345 | 1,365 | 1,345 | 1,350 | +0.37% | 3,400 | - | -2.17% | - | - |
| 02/04 | 1,335 | 1,350 | 1,335 | 1,345 | +0.37% | 3,000 | - | -2.54% | - | - |
| 02/03 | 1,340 | 1,340 | 1,335 | 1,340 | -0.37% | 3,000 | - | -2.97% | - | - |
| 02/02 | 1,345 | 1,350 | 1,340 | 1,345 | +0.37% | 4,000 | - | -2.68% | - | - |
| 02/01 | 1,340 | 1,340 | 1,335 | 1,340 | +0.37% | 2,600 | - | -3.11% | - | - |
| 01/31 | 1,345 | 1,345 | 1,335 | 1,335 | -0.74% | 5,400 | 97億9683万 | -3.47% | 66.66 | 0.91 |
| 01/28 | 1,345 | 1,345 | 1,335 | 1,345 | -0.74% | 10,400 | - | -2.89% | - | - |
| 01/27 | 1,355 | 1,370 | 1,350 | 1,355 | -0.37% | 30,200 | - | -2.24% | - | - |
| 01/26 | 1,390 | 1,390 | 1,360 | 1,360 | -2.51% | 33,600 | - | -2.02% | - | - |
| 01/25 | 1,395 | 1,395 | 1,390 | 1,395 | 0% | 9,000 | - | +0.43% | - | - |
| 01/24 | 1,395 | 1,395 | 1,390 | 1,395 | -0.36% | 5,800 | - | +0.43% | - | - |
| 01/21 | 1,400 | 1,400 | 1,395 | 1,400 | 0% | 5,600 | - | +0.72% | - | - |
| 01/20 | 1,400 | 1,405 | 1,400 | 1,400 | -0.71% | 3,000 | - | +0.72% | - | - |
| 01/19 | 1,415 | 1,415 | 1,405 | 1,410 | +0.36% | 4,600 | - | +1.51% | - | - |
| 01/18 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 5,400 | - | +1.22% | - | - |
| 01/17 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 3,200 | - | +1.37% | - | - |
| 01/14 | 1,405 | 1,415 | 1,405 | 1,405 | 0% | 4,600 | - | +1.44% | - | - |
| 01/13 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 3,200 | - | +1.59% | - | - |
| 01/12 | 1,405 | 1,420 | 1,405 | 1,405 | -0.35% | 4,400 | - | +1.74% | - | - |
| 01/11 | 1,415 | 1,415 | 1,400 | 1,410 | +0.71% | 4,600 | - | +2.32% | - | - |
| 01/07 | 1,400 | 1,415 | 1,400 | 1,400 | 0% | 3,600 | - | +1.82% | - | - |
| 01/06 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 3,800 | - | +2.04% | - | - |
| 01/05 | 1,395 | 1,395 | 1,385 | 1,390 | +0.36% | 3,000 | - | +1.39% | - | - |
| 01/04 | 1,390 | 1,390 | 1,385 | 1,385 | +1.47% | 5,000 | - | +1.17% | - | - |
| 2010 |
| 12/30 | 1,375 | 1,375 | 1,365 | 1,365 | -0.36% | 1,800 | - | -0.22% | - | - |
| 12/29 | 1,375 | 1,375 | 1,360 | 1,370 | +0.74% | 1,400 | - | +0.15% | - | - |
| 12/28 | 1,365 | 1,370 | 1,360 | 1,360 | +0.37% | 3,000 | - | -0.51% | - | - |
| 12/27 | 1,385 | 1,385 | 1,355 | 1,355 | -1.09% | 4,800 | - | -0.88% | - | - |
| 12/24 | 1,375 | 1,375 | 1,370 | 1,370 | +0.74% | 2,600 | - | +0.22% | - | - |
