株価チャート
2010/10/15～2011/03/24
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 10→1 |
| 2011 |
| 03/24 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 1,100 | - | -3.61% | - | - |
| 03/23 | 1,260 | 1,270 | 1,260 | 1,270 | +3.25% | 300 | - | -4.58% | - | - |
| 03/22 | 1,210 | 1,250 | 1,210 | 1,230 | +2.5% | 500 | - | -7.87% | - | - |
| 03/18 | 1,240 | 1,250 | 1,180 | 1,200 | 0% | 1,500 | - | -10.45% | - | - |
| 03/17 | 1,150 | 1,250 | 1,150 | 1,200 | 0% | 500 | - | -10.91% | - | - |
| 03/16 | 1,290 | 1,290 | 1,110 | 1,200 | -7.69% | 1,500 | - | -11.31% | - | - |
| 03/15 | 1,290 | 1,300 | 980 | 1,300 | +0.78% | 3,600 | - | -4.27% | - | - |
| 03/14 | 1,200 | 1,300 | 1,200 | 1,290 | -4.44% | 1,100 | - | -5.15% | - | - |
| 03/11 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 200 | - | -0.95% | - | - |
| 03/10 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 100 | - | -1.76% | - | - |
| 03/09 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 300 | - | -1.1% | - | - |
| 03/07 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,000 | - | +0.29% | - | - |
| 03/04 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 500 | - | +0.37% | - | - |
| 03/02 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 400 | - | +0.44% | - | - |
| 03/01 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 400 | - | -0.95% | - | - |
| 02/28 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 300 | - | +1.25% | - | - |
| 02/25 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 700 | - | +0.59% | - | - |
| 02/24 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 400 | - | +0.59% | - | - |
| 02/23 | 1,350 | 1,380 | 1,350 | 1,380 | +1.47% | 600 | - | +1.32% | - | - |
| 02/22 | 1,350 | 1,360 | 1,350 | 1,360 | -1.45% | 600 | - | -0.07% | - | - |
| 02/21 | 1,370 | 1,380 | 1,370 | 1,380 | -0.72% | 200 | - | +1.4% | - | - |
| 02/18 | 1,380 | 1,390 | 1,360 | 1,390 | +1.46% | 800 | - | +2.28% | - | - |
| 02/16 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | - | +0.96% | - | - |
| 02/15 | 1,360 | 1,360 | 1,340 | 1,360 | 0% | 500 | - | +0.29% | - | - |
| 02/14 | 1,350 | 1,360 | 1,350 | 1,360 | -0.73% | 1,800 | - | +0.29% | - | - |
| 02/10 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 200 | - | +1.03% | - | - |
| 02/09 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 700 | - | +0.52% | - | - |
| 02/07 | 1,350 | 1,360 | 1,350 | 1,360 | -0.73% | 300 | - | +0.67% | - | - |
| 02/04 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 100 | - | +1.56% | - | - |
| 02/03 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 100 | - | +0.3% | - | - |
| 02/02 | 1,340 | 1,350 | 1,340 | 1,340 | -0.74% | 400 | - | -0.3% | - | - |
| 02/01 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | +0.52% | - | - |
| 01/31 | 1,340 | 1,370 | 1,340 | 1,360 | -0.73% | 400 | - | +1.34% | - | - |
| 01/28 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 500 | - | +2.24% | - | - |
| 01/27 | 1,370 | 1,380 | 1,360 | 1,370 | 0% | 1,200 | - | +2.39% | - | - |
| 01/26 | 1,370 | 1,370 | 1,370 | 1,370 | +2.24% | 700 | - | +2.39% | - | - |
| 01/25 | 1,370 | 1,370 | 1,340 | 1,340 | -0.74% | 1,300 | - | +0.15% | - | - |
| 01/24 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 1,300 | - | +0.82% | - | - |
| 01/21 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 600 | - | 0% | - | - |
| 01/20 | 1,360 | 1,360 | 1,350 | 1,350 | -1.46% | 400 | - | +0.67% | - | - |
| 01/19 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 1,400 | - | +2.09% | - | - |
| 01/18 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 2,100 | - | +1.34% | - | - |
| 01/17 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 1,100 | - | +1.34% | - | - |
| 01/14 | 1,330 | 1,360 | 1,320 | 1,360 | 0% | 1,100 | - | +1.42% | - | - |
| 01/13 | 1,330 | 1,360 | 1,330 | 1,360 | +2.26% | 900 | - | +1.57% | - | - |
| 01/12 | 1,340 | 1,370 | 1,330 | 1,330 | -1.48% | 1,800 | - | -0.6% | - | - |
| 01/11 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 600 | - | +0.9% | - | - |
| 01/07 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 500 | - | +0.97% | - | - |
| 01/06 | 1,350 | 1,360 | 1,350 | 1,360 | +1.49% | 1,100 | - | +1.87% | - | - |
| 01/05 | 1,320 | 1,340 | 1,320 | 1,340 | +2.29% | 1,300 | - | +0.45% | - | - |
| 01/04 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 300 | - | -1.8% | - | - |
| 2010 |
| 12/30 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 200 | - | -1.95% | - | - |
| 12/29 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,800 | - | -2.77% | - | - |
| 12/28 | 1,300 | 1,300 | 1,290 | 1,300 | -0.76% | 800 | - | -2.84% | - | - |
| 12/27 | 1,300 | 1,310 | 1,290 | 1,310 | 0% | 1,300 | - | -2.24% | - | - |
| 12/24 | 1,300 | 1,310 | 1,290 | 1,310 | 0% | 2,200 | - | -2.24% | - | - |
| 12/22 | 1,330 | 1,330 | 1,290 | 1,310 | -1.5% | 9,100 | - | -2.24% | - | - |
| 12/21 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 1,400 | - | -0.75% | - | - |
| 12/20 | 1,360 | 1,360 | 1,320 | 1,320 | -2.94% | 2,800 | - | -1.35% | - | - |
| 12/17 | 1,360 | 1,360 | 1,350 | 1,360 | -0.73% | 1,500 | - | +1.72% | - | - |
| 12/16 | 1,370 | 1,370 | 1,350 | 1,370 | 0% | 1,300 | - | +2.7% | - | - |
| 12/15 | 1,360 | 1,370 | 1,350 | 1,370 | 0% | 900 | - | +2.93% | - | - |
| 12/14 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 900 | - | +3.09% | - | - |
| 12/13 | 1,380 | 1,380 | 1,330 | 1,370 | -0.72% | 2,100 | - | +3.32% | - | - |
| 12/10 | 1,350 | 1,380 | 1,340 | 1,380 | +0.73% | 3,700 | - | +4.23% | - | - |
| 12/09 | 1,380 | 1,380 | 1,350 | 1,370 | +1.48% | 1,000 | - | +3.71% | - | - |
| 12/08 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 600 | - | +2.43% | - | - |
| 12/07 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | - | +0.91% | - | - |
| 12/06 | 1,320 | 1,330 | 1,320 | 1,320 | 0% | 700 | - | 0% | - | - |
| 12/03 | 1,320 | 1,320 | 1,310 | 1,320 | -1.49% | 700 | - | -0.15% | - | - |
| 12/02 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 700 | - | +1.28% | - | - |
| 12/01 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 100 | - | -0.15% | - | - |
| 11/30 | 1,330 | 1,340 | 1,310 | 1,310 | -0.76% | 900 | - | -0.98% | - | - |
| 11/29 | 1,350 | 1,350 | 1,310 | 1,320 | -2.22% | 900 | - | -0.23% | - | - |
| 11/26 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | +1.96% | - | - |
| 11/25 | 1,350 | 1,360 | 1,350 | 1,360 | +2.26% | 1,900 | - | +2.8% | - | - |
| 11/24 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 500 | - | +0.61% | - | - |
| 11/22 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 500 | - | +1.21% | - | - |
| 11/19 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | - | +0.45% | - | - |
| 11/18 | 1,320 | 1,320 | 1,300 | 1,320 | +0.76% | 400 | - | -0.45% | - | - |
| 11/17 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 300 | - | -1.36% | - | - |
| 11/16 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 500 | - | -2.26% | - | - |
| 11/15 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | -3.3% | - | - |
| 11/12 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 400 | - | -3.59% | - | - |
| 11/11 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 500 | - | -3.87% | - | - |
| 11/10 | 1,290 | 1,300 | 1,290 | 1,300 | -0.76% | 600 | - | -3.56% | - | - |
| 11/09 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | - | -3.18% | - | - |
| 11/08 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 700 | - | -4.2% | - | - |
| 11/05 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | - | -3.75% | - | - |
| 11/04 | 1,320 | 1,330 | 1,310 | 1,310 | 0% | 400 | - | -4.03% | - | - |
| 11/01 | 1,320 | 1,320 | 1,310 | 1,310 | -2.24% | 300 | - | -4.24% | - | - |
| 10/27 | 1,340 | 1,360 | 1,340 | 1,340 | -2.19% | 500 | - | -2.4% | - | - |
| 10/26 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | - | -0.36% | - | - |
| 10/25 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 800 | - | -0.44% | - | - |
| 10/22 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 500 | - | -1.89% | - | - |
| 10/21 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 400 | - | -3.48% | - | - |
| 10/20 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | - | -3.62% | - | - |
| 10/19 | 1,320 | 1,320 | 1,320 | 1,320 | -0.75% | 300 | - | -4.49% | - | - |
| 10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | - | -3.9% | - | - |
| 10/15 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 600 | - | -4.04% | - | - |
