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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 780 | 1,040 | 780 | 930 | +19.23% | 3,438,400 | 82億8630万 | +13.97% | - | 1.88 |
| 03/30 | 760 | 790 | 760 | 780 | +2.63% | 52,400 | - | -4.18% | - | - |
| 03/29 | 750 | 790 | 750 | 760 | +1.33% | 43,700 | - | -7.2% | - | - |
| 03/28 | 770 | 770 | 740 | 750 | -2.6% | 36,900 | - | -9.2% | - | - |
| 03/25 | 790 | 800 | 770 | 770 | 0% | 35,500 | - | -7.67% | - | - |
| 03/24 | 760 | 800 | 760 | 770 | +1.32% | 50,700 | - | -8.22% | - | - |
| 03/23 | 770 | 770 | 750 | 760 | -1.3% | 53,900 | - | -9.95% | - | - |
| 03/22 | 790 | 790 | 760 | 770 | +4.05% | 42,200 | - | -9.2% | - | - |
| 03/18 | 700 | 750 | 700 | 740 | +7.25% | 89,700 | - | -13.25% | - | - |
| 03/17 | 610 | 700 | 600 | 690 | +2.99% | 151,500 | - | -19.67% | - | - |
| 03/16 | 590 | 720 | 590 | 670 | +13.56% | 111,400 | - | -22.63% | - | - |
| 03/15 | 700 | 710 | 500 | 590 | -20.27% | 187,100 | - | -32.57% | - | - |
| 03/14 | 800 | 830 | 630 | 740 | -15.91% | 154,100 | - | -16.67% | - | - |
| 03/11 | 880 | 890 | 870 | 880 | -2.22% | 51,000 | - | -1.46% | - | - |
| 03/10 | 910 | 910 | 880 | 900 | -1.1% | 54,000 | - | +0.78% | - | - |
| 03/09 | 920 | 930 | 900 | 910 | 0% | 56,000 | - | +2.02% | - | - |
| 03/08 | 940 | 950 | 900 | 910 | -4.21% | 166,400 | - | +2.25% | - | - |
| 03/07 | 920 | 970 | 900 | 950 | +6.74% | 377,100 | - | +6.98% | - | - |
| 03/04 | 920 | 950 | 880 | 890 | +1.14% | 320,200 | - | +0.56% | - | - |
| 03/03 | 870 | 890 | 870 | 880 | +1.15% | 30,900 | - | -0.68% | - | - |
| 03/02 | 880 | 880 | 870 | 870 | -3.33% | 21,900 | - | -1.92% | - | - |
| 03/01 | 880 | 900 | 870 | 900 | +3.45% | 37,100 | - | +1.35% | - | - |
| 02/28 | 870 | 880 | 860 | 870 | +1.16% | 24,200 | - | -2.03% | - | - |
| 02/25 | 840 | 860 | 840 | 860 | 0% | 29,700 | - | -3.26% | - | - |
| 02/24 | 880 | 890 | 850 | 860 | -3.37% | 60,300 | - | -3.59% | - | - |
| 02/23 | 890 | 910 | 860 | 890 | -1.11% | 115,900 | - | -0.67% | - | - |
| 02/22 | 930 | 930 | 900 | 900 | -4.26% | 74,900 | - | +0.33% | - | - |
| 02/21 | 930 | 950 | 910 | 940 | +1.08% | 166,300 | - | +4.79% | - | - |
| 02/18 | 900 | 940 | 900 | 930 | +3.33% | 115,300 | - | +4.03% | - | - |
| 02/17 | 900 | 920 | 890 | 900 | +1.12% | 114,200 | - | +0.9% | - | - |
| 02/16 | 880 | 890 | 880 | 890 | +1.14% | 22,300 | - | -0.11% | - | - |
| 02/15 | 890 | 890 | 870 | 880 | 0% | 22,000 | - | -1.23% | - | - |
| 02/14 | 890 | 900 | 880 | 880 | -1.12% | 25,500 | - | -1.12% | - | - |
| 02/10 | 870 | 890 | 870 | 890 | +2.3% | 11,100 | - | +0.23% | - | - |
| 02/09 | 900 | 900 | 870 | 870 | -3.33% | 36,100 | - | -1.92% | - | - |
| 02/08 | 900 | 920 | 890 | 900 | 0% | 78,100 | - | +1.58% | - | - |
| 02/07 | 890 | 910 | 890 | 900 | +2.27% | 50,000 | - | +1.81% | - | - |
| 02/04 | 870 | 880 | 870 | 880 | +1.15% | 13,900 | - | -0.23% | - | - |
| 02/03 | 880 | 880 | 870 | 870 | 0% | 15,400 | - | -1.14% | - | - |
| 02/02 | 880 | 890 | 870 | 870 | 0% | 24,700 | - | -1.02% | - | - |
| 02/01 | 860 | 880 | 860 | 870 | +1.16% | 22,300 | - | -0.91% | - | - |
| 01/31 | 850 | 870 | 850 | 860 | -2.27% | 29,300 | - | -1.94% | - | - |
| 01/28 | 910 | 910 | 880 | 880 | -3.3% | 43,000 | - | +0.46% | - | - |
| 01/27 | 900 | 920 | 890 | 910 | +1.11% | 63,600 | - | +4% | - | - |
| 01/26 | 910 | 920 | 900 | 900 | 0% | 42,700 | - | +3.09% | - | - |
| 01/25 | 900 | 920 | 890 | 900 | 0% | 29,700 | - | +3.21% | - | - |
| 01/24 | 890 | 900 | 880 | 900 | 0% | 34,600 | - | +3.33% | - | - |
| 01/21 | 940 | 940 | 890 | 900 | -4.26% | 92,100 | - | +3.45% | - | - |
| 01/20 | 950 | 960 | 920 | 940 | -2.08% | 135,500 | - | +8.29% | - | - |
| 01/19 | 920 | 990 | 910 | 960 | +6.67% | 573,200 | - | +10.98% | - | - |
| 01/18 | 920 | 920 | 890 | 900 | -1.1% | 133,200 | - | +4.65% | - | - |
| 01/17 | 870 | 930 | 860 | 910 | +4.6% | 162,700 | - | +6.06% | - | - |
| 01/14 | 880 | 880 | 860 | 870 | 0% | 43,300 | - | +1.75% | - | - |
| 01/13 | 880 | 900 | 870 | 870 | -1.14% | 63,000 | - | +1.99% | - | - |
| 01/12 | 890 | 900 | 870 | 880 | 0% | 69,300 | - | +3.41% | - | - |
| 01/11 | 860 | 880 | 850 | 880 | +3.53% | 50,400 | - | +3.77% | - | - |
| 01/07 | 850 | 860 | 850 | 850 | 0% | 24,900 | - | +0.47% | - | - |
| 01/06 | 870 | 870 | 850 | 850 | -1.16% | 22,700 | - | +0.71% | - | - |
| 01/05 | 850 | 870 | 840 | 860 | +1.18% | 32,800 | - | +2.02% | - | - |
| 01/04 | 850 | 860 | 840 | 850 | +1.19% | 17,800 | - | +0.95% | - | - |
| 2010 |
| 12/30 | 860 | 860 | 840 | 840 | -2.33% | 8,000 | - | -0.12% | - | - |
| 12/29 | 830 | 860 | 820 | 860 | +3.61% | 24,800 | - | +2.26% | - | - |
| 12/28 | 830 | 840 | 830 | 830 | 0% | 10,400 | - | -1.31% | - | - |
| 12/27 | 840 | 840 | 830 | 830 | -1.19% | 15,000 | - | -1.31% | - | - |
| 12/24 | 850 | 850 | 820 | 840 | -1.18% | 34,900 | - | -0.12% | - | - |
| 12/22 | 840 | 860 | 840 | 850 | +1.19% | 18,900 | - | +1.07% | - | - |
| 12/21 | 840 | 850 | 840 | 840 | -1.18% | 27,300 | - | +0.24% | - | - |
| 12/20 | 870 | 870 | 840 | 850 | -2.3% | 50,000 | - | +1.92% | - | - |
| 12/17 | 870 | 880 | 860 | 870 | 0% | 26,500 | - | +4.82% | - | - |
| 12/16 | 880 | 880 | 870 | 870 | -1.14% | 40,600 | - | +5.33% | - | - |
| 12/15 | 880 | 910 | 860 | 880 | 0% | 175,400 | - | +7.06% | - | - |
| 12/14 | 860 | 880 | 860 | 880 | +3.53% | 45,100 | - | +7.71% | - | - |
| 12/13 | 870 | 890 | 850 | 850 | 0% | 189,800 | - | +4.68% | - | - |
| 12/10 | 840 | 850 | 830 | 850 | +1.19% | 38,100 | - | +5.2% | - | - |
| 12/09 | 850 | 850 | 830 | 840 | -1.18% | 44,900 | - | +4.61% | - | - |
| 12/08 | 840 | 850 | 830 | 850 | +1.19% | 26,800 | - | +6.65% | - | - |
| 12/07 | 830 | 870 | 830 | 840 | +2.44% | 154,200 | - | +6.06% | - | - |
| 12/06 | 810 | 820 | 810 | 820 | +1.23% | 11,200 | - | +4.06% | - | - |
| 12/03 | 830 | 830 | 810 | 810 | -1.22% | 13,600 | - | +3.05% | - | - |
| 12/02 | 830 | 830 | 820 | 820 | +1.23% | 22,800 | - | +4.46% | - | - |
| 12/01 | 820 | 820 | 810 | 810 | -1.22% | 8,800 | - | +3.32% | - | - |
| 11/30 | 830 | 830 | 810 | 820 | 0% | 30,700 | - | +4.73% | - | - |
| 11/29 | 840 | 840 | 810 | 820 | -2.38% | 50,200 | - | +4.86% | - | - |
| 11/26 | 830 | 840 | 820 | 840 | +2.44% | 36,200 | - | +7.42% | - | - |
| 11/25 | 840 | 840 | 820 | 820 | -2.38% | 51,100 | - | +5.13% | - | - |
| 11/24 | 830 | 850 | 830 | 840 | -1.18% | 31,900 | - | +7.55% | - | - |
| 11/22 | 830 | 860 | 830 | 850 | +2.41% | 58,700 | - | +9.11% | - | - |
| 11/19 | 820 | 850 | 800 | 830 | 0% | 175,100 | - | +6.82% | - | - |
| 11/18 | 870 | 880 | 820 | 830 | -2.35% | 295,600 | - | +6.82% | - | - |
| 11/17 | 770 | 860 | 770 | 850 | +11.84% | 325,200 | - | +9.4% | - | - |
| 11/16 | 770 | 770 | 750 | 760 | 0% | 11,500 | - | -2.19% | - | - |
| 11/15 | 750 | 760 | 750 | 760 | +1.33% | 9,000 | - | -2.56% | - | - |
| 11/12 | 750 | 760 | 740 | 750 | -1.32% | 13,800 | - | -4.21% | - | - |
| 11/11 | 760 | 760 | 750 | 760 | 0% | 16,200 | - | -3.43% | - | - |
| 11/10 | 750 | 760 | 740 | 760 | -1.3% | 17,600 | - | -3.68% | - | - |
| 11/09 | 770 | 770 | 750 | 770 | +1.32% | 12,600 | - | -2.78% | - | - |
| 11/08 | 770 | 780 | 760 | 760 | +1.33% | 27,200 | - | -4.52% | - | - |
| 11/05 | 700 | 750 | 700 | 750 | +5.63% | 58,700 | - | -6.25% | - | - |
| 11/04 | 710 | 730 | 700 | 710 | +1.43% | 21,300 | - | -11.91% | - | - |
| 11/02 | 720 | 720 | 700 | 700 | -2.78% | 18,700 | - | -13.79% | - | - |
