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 | 1,220 | 1,230 | 1,170 | 1,200 | -1.64% | 1,009,500 | 1068億5844万 | -4% | 25.72 | 0.85 |
| 03/30 | 1,210 | 1,230 | 1,190 | 1,220 | +0.83% | 826,800 | - | -3.17% | - | - |
| 03/29 | 1,190 | 1,210 | 1,160 | 1,210 | 0% | 853,900 | - | -4.72% | - | - |
| 03/28 | 1,210 | 1,220 | 1,190 | 1,210 | +1.68% | 691,300 | - | -5.62% | - | - |
| 03/25 | 1,220 | 1,230 | 1,170 | 1,190 | -0.83% | 873,400 | - | -7.97% | - | - |
| 03/24 | 1,230 | 1,240 | 1,200 | 1,200 | +0.84% | 975,800 | - | -8.12% | - | - |
| 03/23 | 1,170 | 1,220 | 1,150 | 1,190 | +1.71% | 1,155,900 | - | -9.78% | - | - |
| 03/22 | 1,180 | 1,190 | 1,160 | 1,170 | +3.54% | 1,335,600 | - | -12.16% | - | - |
| 03/18 | 1,090 | 1,140 | 1,090 | 1,130 | +5.61% | 1,621,900 | - | -16.05% | - | - |
| 03/17 | 1,040 | 1,100 | 1,020 | 1,070 | -1.83% | 2,618,800 | - | -21.38% | - | - |
| 03/16 | 1,130 | 1,170 | 1,050 | 1,090 | -7.63% | 2,495,700 | - | -20.96% | - | - |
| 03/15 | 1,150 | 1,180 | 910 | 1,180 | 0% | 2,130,900 | - | -15.47% | - | - |
| 03/14 | 1,170 | 1,230 | 1,160 | 1,180 | -7.81% | 1,464,500 | - | -16.31% | - | - |
| 03/11 | 1,290 | 1,310 | 1,280 | 1,280 | -3.03% | 1,860,400 | - | -10.24% | - | - |
| 03/10 | 1,330 | 1,330 | 1,300 | 1,320 | -0.75% | 1,628,100 | - | -8.14% | - | - |
| 03/09 | 1,340 | 1,350 | 1,310 | 1,330 | +3.1% | 2,529,100 | - | -7.96% | - | - |
| 03/08 | 1,310 | 1,330 | 1,280 | 1,290 | -1.53% | 4,197,400 | - | -11.16% | - | - |
| 03/07 | 1,330 | 1,340 | 1,310 | 1,310 | -1.5% | 1,115,600 | - | -10.34% | - | - |
| 03/04 | 1,360 | 1,370 | 1,330 | 1,330 | -2.21% | 1,183,800 | - | -9.4% | - | - |
| 03/03 | 1,360 | 1,380 | 1,350 | 1,360 | +0.74% | 339,800 | - | -7.86% | - | - |
| 03/02 | 1,380 | 1,390 | 1,350 | 1,350 | -3.57% | 584,000 | - | -8.91% | - | - |
| 03/01 | 1,360 | 1,410 | 1,360 | 1,400 | +3.7% | 704,500 | - | -5.98% | - | - |
| 02/28 | 1,350 | 1,370 | 1,340 | 1,350 | +0.75% | 640,800 | - | -9.64% | - | - |
| 02/25 | 1,350 | 1,360 | 1,320 | 1,340 | 0% | 959,700 | - | -10.67% | - | - |
| 02/24 | 1,370 | 1,390 | 1,340 | 1,340 | -8.84% | 1,586,200 | - | -11.14% | - | - |
| 02/23 | 1,450 | 1,480 | 1,440 | 1,470 | +0.68% | 426,700 | - | -3.16% | - | - |
| 02/22 | 1,490 | 1,490 | 1,450 | 1,460 | -2.67% | 502,600 | - | -3.95% | - | - |
| 02/21 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 521,900 | - | -1.45% | - | - |
| 02/18 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 279,200 | - | -1.57% | - | - |
| 02/17 | 1,530 | 1,530 | 1,500 | 1,510 | -0.66% | 354,300 | - | -1.05% | - | - |
| 02/16 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 265,700 | - | -0.52% | - | - |
| 02/15 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 250,000 | - | +0.07% | - | - |
| 02/14 | 1,520 | 1,540 | 1,500 | 1,520 | +1.33% | 461,500 | - | -0.59% | - | - |
| 02/10 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 284,000 | - | -1.9% | - | - |
| 02/09 | 1,540 | 1,540 | 1,510 | 1,510 | -1.31% | 411,700 | - | -1.24% | - | - |
| 02/08 | 1,550 | 1,560 | 1,530 | 1,530 | +0.66% | 339,000 | - | +0.13% | - | - |
| 02/07 | 1,590 | 1,620 | 1,500 | 1,520 | -3.8% | 1,099,500 | - | -0.33% | - | - |
| 02/04 | 1,570 | 1,590 | 1,560 | 1,580 | +1.94% | 318,900 | - | +3.81% | - | - |
| 02/03 | 1,520 | 1,560 | 1,520 | 1,550 | +1.31% | 266,500 | - | +2.18% | - | - |
| 02/02 | 1,520 | 1,540 | 1,520 | 1,530 | +1.32% | 123,400 | - | +1.06% | - | - |
| 02/01 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 75,900 | - | -0.07% | - | - |
| 01/31 | 1,480 | 1,540 | 1,470 | 1,510 | +1.34% | 191,400 | - | 0% | - | - |
| 01/28 | 1,520 | 1,530 | 1,490 | 1,490 | -1.97% | 157,800 | - | -1.26% | - | - |
| 01/27 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 79,300 | - | +0.8% | - | - |
| 01/26 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 115,100 | - | +0.93% | - | - |
| 01/25 | 1,540 | 1,540 | 1,520 | 1,520 | -0.65% | 223,400 | - | +1.06% | - | - |
| 01/24 | 1,500 | 1,530 | 1,500 | 1,530 | +2% | 174,700 | - | +1.8% | - | - |
| 01/21 | 1,540 | 1,550 | 1,500 | 1,500 | -2.6% | 214,900 | - | -0.07% | - | - |
| 01/20 | 1,560 | 1,570 | 1,530 | 1,540 | -1.91% | 238,400 | - | +2.67% | - | - |
| 01/19 | 1,540 | 1,570 | 1,540 | 1,570 | +2.61% | 231,900 | - | +4.81% | - | - |
| 01/18 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 247,200 | - | +2.41% | - | - |
| 01/17 | 1,550 | 1,550 | 1,520 | 1,520 | -1.3% | 120,200 | - | +1.88% | - | - |
| 01/14 | 1,540 | 1,560 | 1,540 | 1,540 | -1.28% | 246,500 | - | +3.36% | - | - |
| 01/13 | 1,560 | 1,580 | 1,560 | 1,560 | +1.3% | 142,700 | - | +4.98% | - | - |
| 01/12 | 1,570 | 1,580 | 1,540 | 1,540 | -1.28% | 303,900 | - | +3.91% | - | - |
| 01/11 | 1,530 | 1,560 | 1,520 | 1,560 | +2.63% | 332,200 | - | +5.55% | - | - |
| 01/07 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 137,000 | - | +3.19% | - | - |
| 01/06 | 1,520 | 1,540 | 1,520 | 1,520 | +1.33% | 155,400 | - | +3.47% | - | - |
| 01/05 | 1,490 | 1,510 | 1,490 | 1,500 | +0.67% | 179,800 | - | +2.32% | - | - |
| 01/04 | 1,490 | 1,510 | 1,480 | 1,490 | +2.76% | 239,000 | - | +1.85% | - | - |
| 2010 |
| 12/30 | 1,450 | 1,470 | 1,450 | 1,450 | -0.68% | 150,800 | - | -0.75% | - | - |
| 12/29 | 1,440 | 1,470 | 1,440 | 1,460 | +0.69% | 148,100 | - | -0.07% | - | - |
| 12/28 | 1,450 | 1,460 | 1,440 | 1,450 | -0.68% | 109,700 | - | -0.62% | - | - |
| 12/27 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 155,500 | - | +0.14% | - | - |
| 12/24 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 97,400 | - | +0.21% | - | - |
| 12/22 | 1,490 | 1,500 | 1,480 | 1,480 | -0.67% | 246,200 | - | +1.79% | - | - |
| 12/21 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 120,600 | - | +2.69% | - | - |
| 12/20 | 1,490 | 1,500 | 1,470 | 1,470 | -0.68% | 181,900 | - | +1.59% | - | - |
| 12/17 | 1,480 | 1,500 | 1,470 | 1,480 | +0.68% | 302,700 | - | +2.49% | - | - |
| 12/16 | 1,470 | 1,480 | 1,470 | 1,470 | -0.68% | 144,700 | - | +2.01% | - | - |
| 12/15 | 1,480 | 1,480 | 1,470 | 1,480 | 0% | 96,800 | - | +2.92% | - | - |
| 12/14 | 1,480 | 1,490 | 1,470 | 1,480 | -0.67% | 156,500 | - | +3.21% | - | - |
| 12/13 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 138,100 | - | +4.12% | - | - |
| 12/10 | 1,500 | 1,500 | 1,470 | 1,470 | -0.68% | 490,100 | - | +3.09% | - | - |
| 12/09 | 1,480 | 1,490 | 1,470 | 1,480 | 0% | 329,100 | - | +4.08% | - | - |
| 12/08 | 1,450 | 1,480 | 1,450 | 1,480 | +1.37% | 251,100 | - | +4.59% | - | - |
| 12/07 | 1,450 | 1,460 | 1,440 | 1,460 | 0% | 158,400 | - | +3.62% | - | - |
| 12/06 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 60,800 | - | +3.99% | - | - |
| 12/03 | 1,450 | 1,450 | 1,440 | 1,450 | +0.69% | 110,900 | - | +3.65% | - | - |
| 12/02 | 1,460 | 1,480 | 1,430 | 1,440 | 0% | 288,500 | - | +3.15% | - | - |
| 12/01 | 1,410 | 1,450 | 1,400 | 1,440 | +2.13% | 241,400 | - | +3.45% | - | - |
| 11/30 | 1,440 | 1,450 | 1,410 | 1,410 | -2.76% | 111,200 | - | +1.44% | - | - |
| 11/29 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 87,400 | - | +4.47% | - | - |
| 11/26 | 1,440 | 1,460 | 1,430 | 1,430 | -0.69% | 75,700 | - | +3.32% | - | - |
| 11/25 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 99,900 | - | +4.2% | - | - |
| 11/24 | 1,400 | 1,450 | 1,390 | 1,440 | +1.41% | 142,800 | - | +4.27% | - | - |
| 11/22 | 1,440 | 1,450 | 1,420 | 1,420 | -0.7% | 153,000 | - | +2.97% | - | - |
| 11/19 | 1,430 | 1,440 | 1,410 | 1,430 | 0% | 202,400 | - | +3.85% | - | - |
| 11/18 | 1,390 | 1,430 | 1,390 | 1,430 | +2.88% | 256,200 | - | +4.08% | - | - |
| 11/17 | 1,380 | 1,400 | 1,370 | 1,390 | 0% | 120,600 | - | +1.39% | - | - |
| 11/16 | 1,400 | 1,410 | 1,380 | 1,390 | -0.71% | 123,500 | - | +1.46% | - | - |
| 11/15 | 1,400 | 1,410 | 1,380 | 1,400 | +1.45% | 130,000 | - | +2.19% | - | - |
| 11/12 | 1,400 | 1,400 | 1,370 | 1,380 | -2.13% | 144,200 | - | +0.73% | - | - |
| 11/11 | 1,390 | 1,410 | 1,390 | 1,410 | +0.71% | 114,600 | - | +2.84% | - | - |
| 11/10 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 89,800 | - | +2.19% | - | - |
| 11/09 | 1,380 | 1,390 | 1,370 | 1,390 | 0% | 148,300 | - | +1.53% | - | - |
| 11/08 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 80,900 | - | +1.61% | - | - |
| 11/05 | 1,360 | 1,380 | 1,350 | 1,380 | +2.22% | 112,100 | - | +1.02% | - | - |
| 11/04 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 141,500 | - | -1.17% | - | - |
| 11/02 | 1,320 | 1,340 | 1,310 | 1,320 | 0% | 174,600 | - | -3.51% | - | - |
