株価チャート
2010/10/26～2011/03/31
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 5→1 |
| 2011 |
| 03/31 | 1,185 | 1,185 | 1,160 | 1,160 | -2.52% | 1,000 | 39億4400万 | -10.77% | 35.46 | 0.88 |
| 03/30 | 1,205 | 1,210 | 1,190 | 1,190 | -0.83% | 1,600 | - | -8.95% | - | - |
| 03/29 | 1,185 | 1,245 | 1,165 | 1,200 | -11.76% | 6,400 | - | -8.54% | - | - |
| 03/28 | 1,370 | 1,370 | 1,345 | 1,360 | -0.73% | 6,000 | - | +3.19% | - | - |
| 03/25 | 1,370 | 1,370 | 1,350 | 1,370 | +0.74% | 2,400 | - | +4.02% | - | - |
| 03/24 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 2,200 | - | +3.42% | - | - |
| 03/23 | 1,370 | 1,370 | 1,355 | 1,360 | +1.12% | 3,400 | - | +3.58% | - | - |
| 03/22 | 1,320 | 1,350 | 1,320 | 1,345 | +3.86% | 3,200 | - | +2.59% | - | - |
| 03/18 | 1,260 | 1,315 | 1,260 | 1,295 | +2.78% | 1,200 | - | -1.07% | - | - |
| 03/17 | 1,255 | 1,260 | 1,255 | 1,260 | +3.28% | 1,200 | - | -3.74% | - | - |
| 03/16 | 1,170 | 1,220 | 1,170 | 1,220 | +4.27% | 1,800 | - | -6.87% | - | - |
| 03/15 | 1,125 | 1,270 | 1,120 | 1,170 | +4.46% | 3,600 | - | -10.96% | - | - |
| 03/14 | 1,270 | 1,275 | 1,120 | 1,120 | -16.42% | 1,600 | - | -15.02% | - | - |
| 03/11 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 800 | - | +1.21% | - | - |
| 03/10 | 1,355 | 1,355 | 1,340 | 1,350 | 0% | 1,600 | - | +2.2% | - | - |
| 03/09 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 800 | - | +2.43% | - | - |
| 03/08 | 1,340 | 1,350 | 1,340 | 1,340 | -0.74% | 1,600 | - | +1.9% | - | - |
| 03/07 | 1,345 | 1,350 | 1,345 | 1,350 | +0.37% | 800 | - | +2.82% | - | - |
| 03/04 | 1,345 | 1,345 | 1,340 | 1,345 | 0% | 1,400 | - | +2.67% | - | - |
| 03/03 | 1,330 | 1,345 | 1,330 | 1,345 | +1.13% | 1,000 | - | +2.91% | - | - |
| 03/02 | 1,325 | 1,350 | 1,325 | 1,330 | +0.38% | 1,000 | - | +2.07% | - | - |
| 03/01 | 1,325 | 1,350 | 1,325 | 1,325 | -0.38% | 1,200 | - | +1.92% | - | - |
| 02/28 | 1,350 | 1,350 | 1,330 | 1,330 | -1.12% | 2,600 | - | +2.54% | - | - |
| 02/25 | 1,335 | 1,345 | 1,335 | 1,345 | +0.75% | 800 | - | +4.02% | - | - |
| 02/24 | 1,325 | 1,335 | 1,325 | 1,335 | 0% | 1,400 | - | +3.57% | - | - |
| 02/23 | 1,330 | 1,340 | 1,330 | 1,335 | +0.38% | 1,000 | - | +3.97% | - | - |
| 02/22 | 1,330 | 1,330 | 1,330 | 1,330 | -0.37% | 200 | - | +3.99% | - | - |
| 02/21 | 1,350 | 1,350 | 1,330 | 1,335 | 0% | 2,600 | - | +4.71% | - | - |
| 02/18 | 1,320 | 1,335 | 1,320 | 1,335 | +1.14% | 1,600 | - | +5.12% | - | - |
| 02/17 | 1,310 | 1,320 | 1,310 | 1,320 | +0.76% | 1,400 | - | +4.27% | - | - |
| 02/16 | 1,310 | 1,310 | 1,310 | 1,310 | +0.38% | 600 | - | +3.8% | - | - |
| 02/15 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 800 | - | +3.82% | - | - |
| 02/14 | 1,300 | 1,310 | 1,300 | 1,305 | +0.77% | 1,000 | - | +4.15% | - | - |
| 02/10 | 1,300 | 1,300 | 1,295 | 1,295 | 0% | 1,000 | - | +3.85% | - | - |
| 02/09 | 1,270 | 1,295 | 1,270 | 1,295 | -1.15% | 1,400 | - | +4.35% | - | - |
| 02/08 | 1,275 | 1,310 | 1,275 | 1,310 | +2.34% | 600 | - | +5.99% | - | - |
| 02/07 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 200 | - | +4.07% | - | - |
| 02/03 | 1,285 | 1,285 | 1,265 | 1,265 | 0% | 600 | - | +3.18% | - | - |
| 02/02 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 1,200 | - | +3.6% | - | - |
| 02/01 | 1,310 | 1,310 | 1,275 | 1,275 | 0% | 1,000 | - | +4.77% | - | - |
| 01/28 | 1,280 | 1,280 | 1,275 | 1,275 | 0% | 400 | - | +5.02% | - | - |
| 01/27 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 1,000 | - | +5.37% | - | - |
| 01/26 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 600 | - | +6.14% | - | - |
| 01/25 | 1,275 | 1,280 | 1,275 | 1,280 | +2.4% | 600 | - | +6.58% | - | - |
| 01/24 | 1,250 | 1,270 | 1,250 | 1,250 | 0% | 1,200 | - | +4.52% | - | - |
| 01/21 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 800 | - | +4.87% | - | - |
| 01/20 | 1,250 | 1,250 | 1,235 | 1,250 | +1.21% | 2,600 | - | +5.31% | - | - |
| 01/19 | 1,240 | 1,240 | 1,235 | 1,235 | +0.82% | 1,200 | - | +4.48% | - | - |
| 01/18 | 1,220 | 1,225 | 1,220 | 1,225 | +0.82% | 600 | - | +4.08% | - | - |
| 01/17 | 1,215 | 1,215 | 1,210 | 1,215 | +0.41% | 1,200 | - | +3.58% | - | - |
| 01/14 | 1,205 | 1,210 | 1,205 | 1,210 | -2.02% | 2,400 | - | +3.51% | - | - |
| 01/13 | 1,225 | 1,240 | 1,225 | 1,235 | +2.07% | 600 | - | +5.92% | - | - |
| 01/12 | 1,210 | 1,210 | 1,210 | 1,210 | -1.22% | 400 | - | +4.22% | - | - |
| 01/11 | 1,225 | 1,225 | 1,205 | 1,225 | +0.41% | 1,400 | - | +5.88% | - | - |
| 01/07 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 600 | - | +5.81% | - | - |
| 01/06 | 1,175 | 1,200 | 1,175 | 1,200 | 0% | 1,000 | - | +4.44% | - | - |
| 01/05 | 1,200 | 1,200 | 1,200 | 1,200 | +3.45% | 400 | - | +4.62% | - | - |
| 01/04 | 1,170 | 1,180 | 1,160 | 1,160 | +0.87% | 1,200 | - | +1.31% | - | - |
| 2010 |
| 12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +0.52% | - | - |
| 12/27 | 1,175 | 1,175 | 1,150 | 1,150 | -2.13% | 1,800 | - | +0.61% | - | - |
| 12/24 | 1,195 | 1,195 | 1,175 | 1,175 | 0% | 1,000 | - | +2.89% | - | - |
| 12/22 | 1,150 | 1,175 | 1,150 | 1,175 | +2.17% | 1,000 | - | +3.07% | - | - |
| 12/21 | 1,150 | 1,155 | 1,150 | 1,150 | -0.43% | 1,200 | - | +1.14% | - | - |
| 12/20 | 1,155 | 1,175 | 1,150 | 1,155 | -2.94% | 3,800 | - | +1.67% | - | - |
| 12/17 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 1,400 | - | +4.94% | - | - |
| 12/16 | 1,175 | 1,200 | 1,175 | 1,175 | 0% | 1,600 | - | +3.98% | - | - |
| 12/15 | 1,160 | 1,175 | 1,160 | 1,175 | +0.43% | 1,000 | - | +4.26% | - | - |
| 12/14 | 1,160 | 1,170 | 1,160 | 1,170 | +1.74% | 600 | - | +4.19% | - | - |
| 12/13 | 1,170 | 1,170 | 1,150 | 1,150 | +0.44% | 1,200 | - | +2.68% | - | - |
| 12/10 | 1,145 | 1,145 | 1,145 | 1,145 | +1.78% | 200 | - | +2.42% | - | - |
| 12/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +0.81% | - | - |
| 12/08 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 600 | - | +0.81% | - | - |
| 12/07 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 200 | - | +0.72% | - | - |
| 12/06 | 1,110 | 1,120 | 1,110 | 1,120 | +0.45% | 600 | - | +0.18% | - | - |
| 12/03 | 1,125 | 1,125 | 1,115 | 1,115 | -0.45% | 400 | - | -0.36% | - | - |
| 12/01 | 1,120 | 1,120 | 1,110 | 1,120 | +0.45% | 800 | - | 0% | - | - |
| 11/30 | 1,115 | 1,115 | 1,115 | 1,115 | -0.89% | 600 | - | -0.54% | - | - |
| 11/29 | 1,120 | 1,125 | 1,110 | 1,125 | +0.9% | 1,200 | - | +0.27% | - | - |
| 11/26 | 1,115 | 1,115 | 1,115 | 1,115 | -1.33% | 1,200 | - | -0.89% | - | - |
| 11/25 | 1,125 | 1,130 | 1,125 | 1,130 | 0% | 1,000 | - | +0.09% | - | - |
| 11/24 | 1,125 | 1,165 | 1,125 | 1,130 | -1.74% | 1,000 | - | -0.09% | - | - |
| 11/22 | 1,170 | 1,170 | 1,150 | 1,150 | -0.43% | 2,000 | - | +1.68% | - | - |
| 11/19 | 1,115 | 1,155 | 1,115 | 1,155 | +2.67% | 400 | - | +2.21% | - | - |
| 11/18 | 1,120 | 1,125 | 1,120 | 1,125 | +0.9% | 1,000 | - | -0.35% | - | - |
| 11/17 | 1,115 | 1,115 | 1,115 | 1,115 | -0.45% | 200 | - | -1.24% | - | - |
| 11/16 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 200 | - | -0.97% | - | - |
| 11/15 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 1,400 | - | -2.65% | - | - |
| 11/12 | 1,130 | 1,130 | 1,100 | 1,125 | +2.27% | 1,000 | - | -0.53% | - | - |
| 11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | -2.83% | - | - |
| 11/10 | 1,130 | 1,130 | 1,100 | 1,100 | -0.45% | 400 | - | -2.83% | - | - |
| 11/09 | 1,075 | 1,105 | 1,075 | 1,105 | +2.79% | 600 | - | -2.47% | - | - |
| 11/08 | 1,075 | 1,075 | 1,075 | 1,075 | -1.83% | 200 | - | -5.29% | - | - |
| 11/05 | 1,095 | 1,095 | 1,095 | 1,095 | +0.46% | 200 | - | -3.86% | - | - |
| 11/04 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -4.55% | - | - |
| 11/02 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 200 | - | -3.85% | - | - |
| 11/01 | 1,115 | 1,125 | 1,100 | 1,125 | -2.17% | 1,800 | - | -2% | - | - |
| 10/29 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 400 | - | +0.09% | - | - |
| 10/28 | 1,160 | 1,160 | 1,160 | 1,160 | +2.2% | 200 | - | +0.87% | - | - |
| 10/27 | 1,120 | 1,135 | 1,120 | 1,135 | +0.44% | 800 | - | -1.13% | - | - |
| 10/26 | 1,130 | 1,130 | 1,130 | 1,130 | -1.31% | 800 | - | -1.65% | - | - |
