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 |
---|
2018 | 4/1, 株式併合 2→1 |
2011 |
03/31 | 2,058 | 2,108 | 2,028 | 2,098 | +2.84% | 1,327,500 | 2396億3880万 | -0.43% | 14.32 | 0.85 |
03/30 | 2,012 | 2,044 | 1,986 | 2,040 | +1.29% | 720,500 | - | -3.5% | - | - |
03/29 | 1,982 | 2,022 | 1,964 | 2,014 | +1.1% | 1,178,000 | - | -5.18% | - | - |
03/28 | 2,000 | 2,000 | 1,960 | 1,992 | +0.2% | 683,500 | - | -6.7% | - | - |
03/25 | 1,988 | 1,992 | 1,966 | 1,988 | +1.74% | 554,000 | - | -7.45% | - | - |
03/24 | 1,966 | 1,982 | 1,940 | 1,954 | -1.51% | 816,500 | - | -9.62% | - | - |
03/23 | 1,972 | 2,006 | 1,942 | 1,984 | +1.22% | 1,576,500 | - | -8.91% | - | - |
03/22 | 1,912 | 1,968 | 1,900 | 1,960 | +5.15% | 1,303,500 | - | -10.62% | - | - |
03/18 | 1,796 | 1,912 | 1,796 | 1,864 | +5.55% | 1,336,000 | - | -15.58% | - | - |
03/17 | 1,708 | 1,794 | 1,702 | 1,766 | -1.34% | 1,732,000 | - | -20.74% | - | - |
03/16 | 1,790 | 1,850 | 1,760 | 1,790 | +3.47% | 2,005,500 | - | -20.48% | - | - |
03/15 | 2,076 | 2,096 | 1,722 | 1,730 | -18.09% | 1,438,000 | - | -23.96% | - | - |
03/14 | 2,170 | 2,206 | 2,108 | 2,112 | -5.97% | 700,500 | - | -8.01% | - | - |
03/11 | 2,258 | 2,276 | 2,246 | 2,246 | -2.01% | 1,618,000 | - | -2.35% | - | - |
03/10 | 2,292 | 2,306 | 2,272 | 2,292 | +0.09% | 409,500 | - | -0.26% | - | - |
03/09 | 2,278 | 2,306 | 2,274 | 2,290 | +1.42% | 296,500 | - | -0.22% | - | - |
03/08 | 2,260 | 2,266 | 2,252 | 2,258 | -0.7% | 392,500 | - | -1.4% | - | - |
03/07 | 2,306 | 2,312 | 2,268 | 2,274 | -2.4% | 328,500 | - | -0.57% | - | - |
03/04 | 2,332 | 2,350 | 2,324 | 2,330 | +1.13% | 338,000 | - | +1.97% | - | - |
03/03 | 2,288 | 2,312 | 2,276 | 2,304 | +1.95% | 505,000 | - | +1.01% | - | - |
03/02 | 2,278 | 2,298 | 2,258 | 2,260 | -2.16% | 337,500 | - | -0.83% | - | - |
03/01 | 2,296 | 2,316 | 2,288 | 2,310 | +0.96% | 435,000 | - | +1.36% | - | - |
02/28 | 2,288 | 2,294 | 2,246 | 2,288 | -0.35% | 547,500 | - | +0.48% | - | - |
02/25 | 2,258 | 2,304 | 2,250 | 2,296 | +2.5% | 659,000 | - | +0.92% | - | - |
02/24 | 2,278 | 2,294 | 2,230 | 2,240 | -1.15% | 706,500 | - | -1.5% | - | - |
02/23 | 2,284 | 2,294 | 2,262 | 2,266 | -0.87% | 516,500 | - | -0.4% | - | - |
02/22 | 2,282 | 2,298 | 2,274 | 2,286 | -0.52% | 525,500 | - | +0.48% | - | - |
02/21 | 2,290 | 2,316 | 2,278 | 2,298 | -1.03% | 742,500 | - | +1.01% | - | - |
02/18 | 2,330 | 2,338 | 2,318 | 2,322 | -0.85% | 457,000 | - | +2.2% | - | - |
02/17 | 2,350 | 2,368 | 2,336 | 2,342 | -0.34% | 537,000 | - | +3.26% | - | - |
02/16 | 2,340 | 2,370 | 2,330 | 2,350 | +0.34% | 596,000 | - | +3.94% | - | - |
02/15 | 2,354 | 2,354 | 2,336 | 2,342 | -0.17% | 397,500 | - | +3.9% | - | - |
02/14 | 2,358 | 2,360 | 2,332 | 2,346 | -0.26% | 482,500 | - | +4.36% | - | - |
02/10 | 2,354 | 2,364 | 2,338 | 2,352 | -0.34% | 585,500 | - | +5% | - | - |
02/09 | 2,428 | 2,428 | 2,350 | 2,360 | -1.34% | 883,500 | - | +5.69% | - | - |
02/08 | 2,400 | 2,478 | 2,368 | 2,392 | +6.6% | 1,747,500 | - | +7.55% | - | - |
02/07 | 2,236 | 2,256 | 2,230 | 2,244 | +1.45% | 363,500 | - | +1.36% | - | - |
02/04 | 2,224 | 2,234 | 2,210 | 2,212 | +0.91% | 448,000 | - | +0.09% | - | - |
02/03 | 2,196 | 2,200 | 2,174 | 2,192 | -0.81% | 492,500 | - | -0.63% | - | - |
02/02 | 2,206 | 2,224 | 2,202 | 2,210 | +1.01% | 359,000 | - | +0.27% | - | - |
02/01 | 2,166 | 2,188 | 2,162 | 2,188 | +0.83% | 616,500 | - | -0.59% | - | - |
01/31 | 2,192 | 2,192 | 2,162 | 2,170 | -1.99% | 604,500 | - | -1.36% | - | - |
01/28 | 2,226 | 2,256 | 2,210 | 2,214 | -0.81% | 437,000 | - | +0.64% | - | - |
01/27 | 2,260 | 2,266 | 2,230 | 2,232 | -0.89% | 604,000 | - | +1.55% | - | - |
01/26 | 2,242 | 2,266 | 2,216 | 2,252 | -0.35% | 603,000 | - | +2.64% | - | - |
01/25 | 2,262 | 2,268 | 2,240 | 2,260 | -0.09% | 370,500 | - | +3.2% | - | - |
01/24 | 2,244 | 2,264 | 2,242 | 2,262 | +1.16% | 412,000 | - | +3.57% | - | - |
01/21 | 2,262 | 2,266 | 2,226 | 2,236 | -1.5% | 572,500 | - | +2.66% | - | - |
01/20 | 2,244 | 2,270 | 2,242 | 2,270 | -0.18% | 392,500 | - | +4.46% | - | - |
01/19 | 2,286 | 2,298 | 2,270 | 2,274 | -0.18% | 373,000 | - | +4.94% | - | - |
01/18 | 2,292 | 2,302 | 2,272 | 2,278 | 0% | 709,000 | - | +5.51% | - | - |
01/17 | 2,266 | 2,296 | 2,258 | 2,278 | +3.08% | 1,061,000 | - | +5.9% | - | - |
01/14 | 2,220 | 2,244 | 2,200 | 2,210 | -1.52% | 960,500 | - | +3.22% | - | - |
01/13 | 2,204 | 2,252 | 2,194 | 2,244 | +3.6% | 749,000 | - | +5.15% | - | - |
01/12 | 2,174 | 2,180 | 2,162 | 2,166 | -0.18% | 446,500 | - | +1.83% | - | - |
01/11 | 2,170 | 2,182 | 2,160 | 2,170 | -0.28% | 315,500 | - | +2.26% | - | - |
01/07 | 2,176 | 2,180 | 2,170 | 2,176 | +0.37% | 296,000 | - | +2.84% | - | - |
01/06 | 2,176 | 2,178 | 2,154 | 2,168 | +0.56% | 470,000 | - | +2.8% | - | - |
01/05 | 2,164 | 2,164 | 2,140 | 2,156 | 0% | 337,000 | - | +2.47% | - | - |
01/04 | 2,140 | 2,158 | 2,128 | 2,156 | +1.6% | 310,000 | - | +2.67% | - | - |
2010 |
12/30 | 2,128 | 2,144 | 2,116 | 2,122 | -1.03% | 277,000 | - | +1.24% | - | - |
12/29 | 2,138 | 2,146 | 2,126 | 2,144 | +0.85% | 188,000 | - | +2.44% | - | - |
12/28 | 2,124 | 2,132 | 2,120 | 2,126 | -0.75% | 300,500 | - | +1.72% | - | - |
12/27 | 2,138 | 2,146 | 2,136 | 2,142 | +0.75% | 162,500 | - | +2.68% | - | - |
12/24 | 2,132 | 2,136 | 2,120 | 2,126 | -1.39% | 378,000 | - | +2.11% | - | - |
12/22 | 2,190 | 2,194 | 2,154 | 2,156 | -1.19% | 512,500 | - | +3.9% | - | - |
12/21 | 2,182 | 2,190 | 2,154 | 2,182 | +1.39% | 606,500 | - | +5.61% | - | - |
12/20 | 2,148 | 2,160 | 2,130 | 2,152 | 0% | 446,500 | - | +4.52% | - | - |
12/17 | 2,144 | 2,156 | 2,122 | 2,152 | +0.56% | 476,000 | - | +4.92% | - | - |
12/16 | 2,128 | 2,144 | 2,118 | 2,140 | +1.33% | 384,500 | - | +4.7% | - | - |
12/15 | 2,102 | 2,116 | 2,094 | 2,112 | -0.19% | 250,000 | - | +3.73% | - | - |
12/14 | 2,108 | 2,120 | 2,096 | 2,116 | +0.09% | 336,000 | - | +4.29% | - | - |
12/13 | 2,110 | 2,120 | 2,102 | 2,114 | +0.48% | 297,500 | - | +4.55% | - | - |
12/10 | 2,126 | 2,128 | 2,074 | 2,104 | +0.48% | 2,059,000 | - | +4.47% | - | - |
12/09 | 2,088 | 2,098 | 2,080 | 2,094 | +0.96% | 349,500 | - | +4.44% | - | - |
12/08 | 2,060 | 2,080 | 2,046 | 2,074 | +2.07% | 550,500 | - | +3.91% | - | - |
12/07 | 2,036 | 2,038 | 2,012 | 2,032 | -0.1% | 465,000 | - | +2.26% | - | - |
12/06 | 2,046 | 2,052 | 2,028 | 2,034 | -0.78% | 280,500 | - | +2.68% | - | - |
12/03 | 2,060 | 2,076 | 2,046 | 2,050 | +0.29% | 266,500 | - | +3.74% | - | - |
12/02 | 2,058 | 2,058 | 2,030 | 2,044 | +1.19% | 340,000 | - | +3.7% | - | - |
12/01 | 2,012 | 2,032 | 2,008 | 2,020 | +0.9% | 350,500 | - | +2.75% | - | - |
11/30 | 2,052 | 2,062 | 2,002 | 2,002 | -1.86% | 792,000 | - | +1.99% | - | - |
11/29 | 2,060 | 2,066 | 2,040 | 2,040 | -1.45% | 554,500 | - | +4.03% | - | - |
11/26 | 2,066 | 2,086 | 2,060 | 2,070 | +0.58% | 537,000 | - | +5.72% | - | - |
11/25 | 2,054 | 2,070 | 2,046 | 2,058 | +0.29% | 560,000 | - | +5.38% | - | - |
11/24 | 2,040 | 2,064 | 2,028 | 2,052 | +0.29% | 597,500 | - | +5.23% | - | - |
11/22 | 2,078 | 2,078 | 2,040 | 2,046 | +0.2% | 388,500 | - | +5.08% | - | - |
11/19 | 2,040 | 2,046 | 2,018 | 2,042 | +0.29% | 381,500 | - | +5.04% | - | - |
11/18 | 1,944 | 2,038 | 1,944 | 2,036 | +4.2% | 892,000 | - | +4.84% | - | - |
11/17 | 1,922 | 1,956 | 1,922 | 1,954 | +0.72% | 332,500 | - | +0.72% | - | - |
11/16 | 1,984 | 1,992 | 1,932 | 1,940 | -2.51% | 524,500 | - | -0.05% | - | - |
11/15 | 1,988 | 1,994 | 1,968 | 1,990 | +1.22% | 381,000 | - | +2.26% | - | - |
11/12 | 1,970 | 1,980 | 1,960 | 1,966 | -0.3% | 530,500 | - | +0.87% | - | - |
11/11 | 1,950 | 1,972 | 1,946 | 1,972 | +1.54% | 482,500 | - | +0.92% | - | - |
11/10 | 1,948 | 1,962 | 1,938 | 1,942 | +0.62% | 571,000 | - | -0.77% | - | - |
11/09 | 1,922 | 1,940 | 1,912 | 1,930 | -1.03% | 785,500 | - | -1.58% | - | - |
11/08 | 1,926 | 1,950 | 1,914 | 1,950 | +1.88% | 478,000 | - | -0.81% | - | - |
11/05 | 1,922 | 1,934 | 1,906 | 1,914 | +1.59% | 527,500 | - | -2.84% | - | - |
11/04 | 1,886 | 1,896 | 1,876 | 1,884 | +1.51% | 428,000 | - | -4.7% | - | - |
11/02 | 1,868 | 1,878 | 1,850 | 1,856 | -0.32% | 442,500 | - | -6.5% | - | - |