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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 3,030 | 3,050 | 2,970 | 3,020 | +0.67% | 99,400 | 634億41万 | -5.33% | 35.3 | 0.56 |
| 03/30 | 2,940 | 3,000 | 2,920 | 3,000 | +2.39% | 88,400 | - | -6.51% | - | - |
| 03/29 | 2,930 | 2,970 | 2,870 | 2,930 | -2.33% | 88,300 | - | -9.29% | - | - |
| 03/28 | 3,030 | 3,030 | 2,950 | 3,000 | 0% | 106,200 | - | -7.86% | - | - |
| 03/25 | 3,040 | 3,050 | 2,990 | 3,000 | -0.66% | 88,800 | - | -8.56% | - | - |
| 03/24 | 3,060 | 3,080 | 3,010 | 3,020 | -0.33% | 79,300 | - | -8.71% | - | - |
| 03/23 | 3,080 | 3,080 | 3,010 | 3,030 | -1.3% | 104,900 | - | -9.12% | - | - |
| 03/22 | 3,110 | 3,110 | 3,030 | 3,070 | +6.97% | 201,900 | - | -8.63% | - | - |
| 03/18 | 2,790 | 2,920 | 2,790 | 2,870 | +3.61% | 134,800 | - | -15.21% | - | - |
| 03/17 | 2,740 | 2,830 | 2,690 | 2,770 | -1.77% | 136,700 | - | -18.86% | - | - |
| 03/16 | 2,600 | 2,820 | 2,600 | 2,820 | +9.3% | 224,000 | - | -18.24% | - | - |
| 03/15 | 2,880 | 2,920 | 2,340 | 2,580 | -12.84% | 323,700 | - | -25.9% | - | - |
| 03/14 | 2,820 | 3,060 | 2,810 | 2,960 | -12.43% | 295,800 | - | -16% | - | - |
| 03/11 | 3,390 | 3,410 | 3,370 | 3,380 | -2.03% | 109,800 | - | -4.9% | - | - |
| 03/10 | 3,470 | 3,470 | 3,430 | 3,450 | -1.43% | 73,700 | - | -2.98% | - | - |
| 03/09 | 3,530 | 3,530 | 3,480 | 3,500 | 0% | 93,000 | - | -1.57% | - | - |
| 03/08 | 3,460 | 3,510 | 3,450 | 3,500 | +0.86% | 58,600 | - | -1.52% | - | - |
| 03/07 | 3,480 | 3,490 | 3,430 | 3,470 | -0.29% | 87,600 | - | -2.28% | - | - |
| 03/04 | 3,530 | 3,550 | 3,470 | 3,480 | -0.57% | 96,400 | - | -2.03% | - | - |
| 03/03 | 3,500 | 3,530 | 3,480 | 3,500 | 0% | 86,600 | - | -1.52% | - | - |
| 03/02 | 3,500 | 3,540 | 3,500 | 3,500 | -1.69% | 84,000 | - | -1.55% | - | - |
| 03/01 | 3,540 | 3,590 | 3,520 | 3,560 | +1.42% | 197,300 | - | +0.06% | - | - |
| 02/28 | 3,440 | 3,510 | 3,400 | 3,510 | +2.93% | 136,100 | - | -1.35% | - | - |
| 02/25 | 3,390 | 3,430 | 3,370 | 3,410 | -0.29% | 151,300 | - | -4.16% | - | - |
| 02/24 | 3,460 | 3,460 | 3,400 | 3,420 | -2.01% | 122,500 | - | -3.99% | - | - |
| 02/23 | 3,470 | 3,540 | 3,470 | 3,490 | -0.85% | 127,900 | - | -2.21% | - | - |
| 02/22 | 3,600 | 3,600 | 3,510 | 3,520 | -2.22% | 140,700 | - | -1.4% | - | - |
| 02/21 | 3,620 | 3,630 | 3,580 | 3,600 | -0.55% | 108,700 | - | +0.78% | - | - |
| 02/18 | 3,660 | 3,660 | 3,600 | 3,620 | -1.09% | 172,900 | - | +1.29% | - | - |
| 02/17 | 3,710 | 3,710 | 3,650 | 3,660 | -0.81% | 205,500 | - | +2.41% | - | - |
| 02/16 | 3,690 | 3,720 | 3,680 | 3,690 | +0.54% | 185,100 | - | +3.33% | - | - |
| 02/15 | 3,690 | 3,730 | 3,660 | 3,670 | -0.54% | 263,300 | - | +2.8% | - | - |
| 02/14 | 3,630 | 3,720 | 3,630 | 3,690 | +2.22% | 266,600 | - | +3.45% | - | - |
| 02/10 | 3,600 | 3,630 | 3,600 | 3,610 | -0.55% | 111,200 | - | +1.43% | - | - |
| 02/09 | 3,660 | 3,660 | 3,600 | 3,630 | -0.27% | 183,600 | - | +2.22% | - | - |
| 02/08 | 3,640 | 3,660 | 3,630 | 3,640 | -0.27% | 215,300 | - | +2.71% | - | - |
| 02/07 | 3,650 | 3,670 | 3,580 | 3,650 | -1.08% | 460,000 | - | +3.25% | - | - |
| 02/04 | 3,470 | 3,860 | 3,460 | 3,690 | +7.58% | 1,071,300 | - | +4.65% | - | - |
| 02/03 | 3,450 | 3,470 | 3,410 | 3,430 | -0.87% | 259,600 | - | -2.33% | - | - |
| 02/02 | 3,460 | 3,510 | 3,430 | 3,460 | +0.29% | 247,000 | - | -1.37% | - | - |
| 02/01 | 3,450 | 3,480 | 3,430 | 3,450 | +0.58% | 102,100 | - | -1.46% | - | - |
| 01/31 | 3,420 | 3,450 | 3,400 | 3,430 | -1.72% | 133,000 | - | -1.86% | - | - |
| 01/28 | 3,540 | 3,540 | 3,470 | 3,490 | -1.13% | 126,500 | - | 0% | - | - |
| 01/27 | 3,550 | 3,560 | 3,520 | 3,530 | 0% | 104,600 | - | +1.35% | - | - |
| 01/26 | 3,570 | 3,580 | 3,520 | 3,530 | -1.4% | 203,100 | - | +1.55% | - | - |
| 01/25 | 3,590 | 3,610 | 3,560 | 3,580 | +1.13% | 269,200 | - | +3.26% | - | - |
| 01/24 | 3,540 | 3,550 | 3,450 | 3,540 | +0.57% | 208,300 | - | +2.4% | - | - |
| 01/21 | 3,590 | 3,600 | 3,510 | 3,520 | 0% | 437,500 | - | +2.03% | - | - |
| 01/20 | 3,570 | 3,570 | 3,510 | 3,520 | -1.68% | 170,800 | - | +2.21% | - | - |
| 01/19 | 3,550 | 3,600 | 3,520 | 3,580 | +1.7% | 278,500 | - | +4.1% | - | - |
| 01/18 | 3,580 | 3,580 | 3,490 | 3,520 | -1.68% | 404,800 | - | +2.53% | - | - |
| 01/17 | 3,650 | 3,660 | 3,560 | 3,580 | -1.65% | 254,600 | - | +4.43% | - | - |
| 01/14 | 3,640 | 3,680 | 3,600 | 3,640 | +0.55% | 281,900 | - | +6.56% | - | - |
| 01/13 | 3,630 | 3,670 | 3,600 | 3,620 | +0.84% | 185,900 | - | +6.47% | - | - |
| 01/12 | 3,660 | 3,710 | 3,580 | 3,590 | -1.64% | 395,700 | - | +6.15% | - | - |
| 01/11 | 3,600 | 3,690 | 3,550 | 3,650 | +1.39% | 431,400 | - | +8.6% | - | - |
| 01/07 | 3,570 | 3,650 | 3,530 | 3,600 | +3.15% | 722,100 | - | +8.04% | - | - |
| 01/06 | 3,450 | 3,540 | 3,440 | 3,490 | +2.35% | 422,000 | - | +5.57% | - | - |
| 01/05 | 3,420 | 3,460 | 3,390 | 3,410 | -1.16% | 208,800 | - | +3.77% | - | - |
| 01/04 | 3,430 | 3,480 | 3,410 | 3,450 | +0.58% | 256,000 | - | +5.57% | - | - |
| 2010 |
| 12/30 | 3,400 | 3,440 | 3,370 | 3,430 | +0.59% | 164,400 | - | +5.64% | - | - |
| 12/29 | 3,370 | 3,410 | 3,350 | 3,410 | +1.49% | 133,100 | - | +5.64% | - | - |
| 12/28 | 3,350 | 3,380 | 3,330 | 3,360 | +1.51% | 100,400 | - | +4.61% | - | - |
| 12/27 | 3,300 | 3,340 | 3,290 | 3,310 | +0.61% | 82,800 | - | +3.5% | - | - |
| 12/24 | 3,310 | 3,330 | 3,290 | 3,290 | -0.6% | 84,900 | - | +3.3% | - | - |
| 12/22 | 3,310 | 3,350 | 3,300 | 3,310 | 0% | 123,500 | - | +4.48% | - | - |
| 12/21 | 3,290 | 3,350 | 3,290 | 3,310 | +0.3% | 105,700 | - | +5.11% | - | - |
| 12/20 | 3,370 | 3,430 | 3,290 | 3,300 | -2.08% | 192,000 | - | +5.4% | - | - |
| 12/17 | 3,280 | 3,380 | 3,280 | 3,370 | +2.43% | 257,200 | - | +8.26% | - | - |
| 12/16 | 3,300 | 3,330 | 3,280 | 3,290 | -1.2% | 152,700 | - | +6.44% | - | - |
| 12/15 | 3,360 | 3,370 | 3,300 | 3,330 | -0.89% | 212,500 | - | +8.4% | - | - |
| 12/14 | 3,380 | 3,400 | 3,340 | 3,360 | -0.59% | 202,000 | - | +10.09% | - | - |
| 12/13 | 3,390 | 3,400 | 3,330 | 3,380 | -0.59% | 191,700 | - | +11.44% | - | - |
| 12/10 | 3,430 | 3,440 | 3,390 | 3,400 | -0.58% | 214,100 | - | +12.88% | - | - |
| 12/09 | 3,400 | 3,450 | 3,380 | 3,420 | +0.59% | 240,100 | - | +14.34% | - | - |
| 12/08 | 3,340 | 3,420 | 3,320 | 3,400 | +3.34% | 346,300 | - | +14.63% | - | - |
| 12/07 | 3,460 | 3,470 | 3,280 | 3,290 | +2.17% | 712,500 | - | +11.87% | - | - |
| 12/06 | 3,180 | 3,240 | 3,160 | 3,220 | +1.26% | 118,100 | - | +10.24% | - | - |
| 12/03 | 3,100 | 3,240 | 3,100 | 3,180 | +3.92% | 330,000 | - | +9.47% | - | - |
| 12/02 | 3,000 | 3,090 | 2,980 | 3,060 | +4.08% | 154,500 | - | +5.85% | - | - |
| 12/01 | 2,940 | 2,960 | 2,930 | 2,940 | 0% | 33,600 | - | +1.98% | - | - |
| 11/30 | 2,990 | 2,990 | 2,930 | 2,940 | -1.34% | 44,300 | - | +2.08% | - | - |
| 11/29 | 2,990 | 2,990 | 2,970 | 2,980 | +0.34% | 22,400 | - | +3.51% | - | - |
| 11/26 | 2,960 | 3,020 | 2,960 | 2,970 | +1.37% | 82,500 | - | +3.34% | - | - |
| 11/25 | 2,960 | 2,980 | 2,930 | 2,930 | -0.68% | 56,300 | - | +2.02% | - | - |
| 11/24 | 2,950 | 3,020 | 2,950 | 2,950 | -2.32% | 70,800 | - | +2.64% | - | - |
| 11/22 | 3,000 | 3,040 | 2,980 | 3,020 | +0.67% | 75,700 | - | +4.97% | - | - |
| 11/19 | 3,010 | 3,050 | 2,980 | 3,000 | +0.67% | 98,800 | - | +4.31% | - | - |
| 11/18 | 2,870 | 3,020 | 2,850 | 2,980 | +3.47% | 188,400 | - | +3.76% | - | - |
| 11/17 | 2,830 | 2,880 | 2,830 | 2,880 | +1.77% | 63,500 | - | +0.45% | - | - |
| 11/16 | 2,870 | 2,870 | 2,830 | 2,830 | -1.05% | 65,800 | - | -1.19% | - | - |
| 11/15 | 2,840 | 2,860 | 2,810 | 2,860 | +0.7% | 52,400 | - | -0.21% | - | - |
| 11/12 | 2,830 | 2,840 | 2,820 | 2,840 | +0.71% | 20,300 | - | -0.94% | - | - |
| 11/11 | 2,840 | 2,850 | 2,810 | 2,820 | 0% | 47,300 | - | -1.71% | - | - |
| 11/10 | 2,820 | 2,840 | 2,800 | 2,820 | -0.35% | 70,200 | - | -1.74% | - | - |
| 11/09 | 2,880 | 2,880 | 2,820 | 2,830 | -1.74% | 61,800 | - | -1.43% | - | - |
| 11/08 | 2,900 | 2,900 | 2,860 | 2,880 | +0.35% | 44,500 | - | +0.31% | - | - |
| 11/05 | 2,860 | 2,900 | 2,850 | 2,870 | +0.35% | 59,100 | - | -0.03% | - | - |
| 11/04 | 2,850 | 2,910 | 2,840 | 2,860 | +2.51% | 93,700 | - | -0.35% | - | - |
| 11/02 | 2,790 | 2,820 | 2,780 | 2,790 | +0.36% | 48,700 | - | -2.79% | - | - |
