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 5→1 |
| 2011 |
| 03/31 | 975 | 980 | 955 | 975 | 0% | 230,200 | 482億9701万 | -6.97% | 17.21 | 0.89 |
| 03/30 | 960 | 975 | 940 | 975 | +1.56% | 161,000 | - | -7.93% | - | - |
| 03/29 | 935 | 965 | 905 | 960 | +1.05% | 372,200 | - | -10.28% | - | - |
| 03/28 | 975 | 975 | 935 | 950 | -1.55% | 290,000 | - | -12.28% | - | - |
| 03/25 | 985 | 990 | 950 | 965 | -0.52% | 221,800 | - | -11.95% | - | - |
| 03/24 | 980 | 985 | 960 | 970 | -0.51% | 328,000 | - | -12.61% | - | - |
| 03/23 | 935 | 990 | 935 | 975 | +1.56% | 718,000 | - | -13.33% | - | - |
| 03/22 | 940 | 965 | 915 | 960 | +9.09% | 686,600 | - | -15.64% | - | - |
| 03/18 | 825 | 890 | 825 | 880 | +13.55% | 585,200 | - | -23.48% | - | - |
| 03/17 | 730 | 810 | 715 | 775 | +2.65% | 620,400 | - | -33.53% | - | - |
| 03/16 | 780 | 815 | 725 | 755 | +3.42% | 678,800 | - | -36.29% | - | - |
| 03/15 | 960 | 980 | 680 | 730 | -27% | 466,600 | - | -39.42% | - | - |
| 03/14 | 1,065 | 1,090 | 995 | 1,000 | -11.5% | 298,600 | - | -18.37% | - | - |
| 03/11 | 1,135 | 1,160 | 1,125 | 1,130 | -2.16% | 759,800 | - | -8.13% | - | - |
| 03/10 | 1,180 | 1,185 | 1,155 | 1,155 | -4.55% | 155,000 | - | -5.94% | - | - |
| 03/09 | 1,195 | 1,220 | 1,190 | 1,210 | +1.68% | 222,400 | - | -1.22% | - | - |
| 03/08 | 1,185 | 1,200 | 1,175 | 1,190 | +0.42% | 145,200 | - | -2.3% | - | - |
| 03/07 | 1,180 | 1,195 | 1,160 | 1,185 | +0.85% | 286,600 | - | -2.31% | - | - |
| 03/04 | 1,220 | 1,220 | 1,170 | 1,175 | -2.08% | 488,800 | - | -2.73% | - | - |
| 03/03 | 1,200 | 1,205 | 1,195 | 1,200 | 0% | 156,400 | - | -0.33% | - | - |
| 03/02 | 1,215 | 1,220 | 1,200 | 1,200 | -3.61% | 138,600 | - | +0.08% | - | - |
| 03/01 | 1,250 | 1,265 | 1,235 | 1,245 | +0.81% | 166,600 | - | +4.27% | - | - |
| 02/28 | 1,220 | 1,235 | 1,200 | 1,235 | +2.49% | 373,200 | - | +4.04% | - | - |
| 02/25 | 1,195 | 1,225 | 1,195 | 1,205 | 0% | 170,000 | - | +2.12% | - | - |
| 02/24 | 1,225 | 1,240 | 1,200 | 1,205 | -2.82% | 235,200 | - | +2.64% | - | - |
| 02/23 | 1,240 | 1,265 | 1,235 | 1,240 | -0.8% | 206,000 | - | +5.98% | - | - |
| 02/22 | 1,270 | 1,270 | 1,235 | 1,250 | -2.34% | 200,600 | - | +7.48% | - | - |
| 02/21 | 1,290 | 1,290 | 1,270 | 1,280 | -1.16% | 152,200 | - | +10.73% | - | - |
| 02/18 | 1,305 | 1,310 | 1,260 | 1,295 | 0% | 365,800 | - | +13% | - | - |
| 02/17 | 1,360 | 1,370 | 1,290 | 1,295 | -3.72% | 504,400 | - | +13.9% | - | - |
| 02/16 | 1,320 | 1,360 | 1,305 | 1,345 | +3.07% | 545,400 | - | +19.24% | - | - |
| 02/15 | 1,265 | 1,315 | 1,260 | 1,305 | +2.76% | 544,200 | - | +16.83% | - | - |
| 02/14 | 1,295 | 1,300 | 1,260 | 1,270 | -0.78% | 241,000 | - | +14.72% | - | - |
| 02/10 | 1,230 | 1,285 | 1,230 | 1,280 | +3.23% | 312,400 | - | +16.47% | - | - |
| 02/09 | 1,245 | 1,310 | 1,225 | 1,240 | -0.8% | 622,200 | - | +13.76% | - | - |
| 02/08 | 1,245 | 1,265 | 1,225 | 1,250 | 0% | 511,400 | - | +15.53% | - | - |
| 02/07 | 1,155 | 1,270 | 1,145 | 1,250 | +12.11% | 915,200 | - | +16.5% | - | - |
| 02/04 | 1,095 | 1,120 | 1,090 | 1,115 | +4.21% | 315,400 | - | +4.79% | - | - |
| 02/03 | 1,070 | 1,080 | 1,070 | 1,070 | -0.93% | 78,200 | - | +0.85% | - | - |
| 02/02 | 1,060 | 1,090 | 1,060 | 1,080 | +2.37% | 151,200 | - | +1.98% | - | - |
| 02/01 | 1,055 | 1,065 | 1,045 | 1,055 | +0.96% | 138,600 | - | -0.19% | - | - |
| 01/31 | 1,055 | 1,060 | 1,040 | 1,045 | -1.88% | 114,600 | - | -1.04% | - | - |
| 01/28 | 1,075 | 1,075 | 1,055 | 1,065 | -0.93% | 78,200 | - | +0.85% | - | - |
| 01/27 | 1,090 | 1,095 | 1,070 | 1,075 | 0% | 118,800 | - | +1.9% | - | - |
| 01/26 | 1,070 | 1,090 | 1,070 | 1,075 | 0% | 113,000 | - | +1.9% | - | - |
| 01/25 | 1,065 | 1,080 | 1,060 | 1,075 | +0.47% | 121,200 | - | +1.99% | - | - |
| 01/24 | 1,055 | 1,080 | 1,055 | 1,070 | +1.42% | 116,200 | - | +1.61% | - | - |
| 01/21 | 1,080 | 1,080 | 1,055 | 1,055 | -1.86% | 204,400 | - | +0.29% | - | - |
| 01/20 | 1,085 | 1,090 | 1,070 | 1,075 | -2.27% | 261,400 | - | +2.19% | - | - |
| 01/19 | 1,075 | 1,105 | 1,065 | 1,100 | +3.29% | 378,000 | - | +4.56% | - | - |
| 01/18 | 1,050 | 1,070 | 1,050 | 1,065 | +0.47% | 137,000 | - | +1.33% | - | - |
| 01/17 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 115,400 | - | +0.76% | - | - |
| 01/14 | 1,045 | 1,070 | 1,045 | 1,050 | -1.87% | 291,200 | - | -0.28% | - | - |
| 01/13 | 1,080 | 1,080 | 1,065 | 1,070 | +0.47% | 139,200 | - | +1.61% | - | - |
| 01/12 | 1,070 | 1,080 | 1,055 | 1,065 | 0% | 182,600 | - | +1.14% | - | - |
| 01/11 | 1,065 | 1,070 | 1,050 | 1,065 | +0.47% | 155,400 | - | +1.04% | - | - |
| 01/07 | 1,070 | 1,070 | 1,060 | 1,060 | -0.47% | 120,600 | - | +0.66% | - | - |
| 01/06 | 1,070 | 1,070 | 1,055 | 1,065 | +1.91% | 152,600 | - | +1.33% | - | - |
| 01/05 | 1,045 | 1,050 | 1,040 | 1,045 | 0% | 102,200 | - | -0.48% | - | - |
| 01/04 | 1,040 | 1,050 | 1,040 | 1,045 | +1.95% | 96,200 | - | -0.38% | - | - |
| 2010 |
| 12/30 | 1,030 | 1,035 | 1,020 | 1,025 | -0.97% | 111,400 | - | -2.19% | - | - |
| 12/29 | 1,025 | 1,035 | 1,025 | 1,035 | +0.98% | 55,200 | - | -1.15% | - | - |
| 12/28 | 1,040 | 1,040 | 1,025 | 1,025 | -0.97% | 46,800 | - | -2.01% | - | - |
| 12/27 | 1,025 | 1,035 | 1,025 | 1,035 | +0.98% | 48,800 | - | -1.05% | - | - |
| 12/24 | 1,025 | 1,030 | 1,015 | 1,025 | -0.97% | 136,200 | - | -1.91% | - | - |
| 12/22 | 1,040 | 1,045 | 1,030 | 1,035 | -0.48% | 146,600 | - | -0.77% | - | - |
| 12/21 | 1,040 | 1,050 | 1,035 | 1,040 | -0.48% | 183,000 | - | -0.19% | - | - |
| 12/20 | 1,055 | 1,070 | 1,035 | 1,045 | -1.88% | 183,400 | - | +0.48% | - | - |
| 12/17 | 1,055 | 1,070 | 1,055 | 1,065 | +0.95% | 286,600 | - | +2.6% | - | - |
| 12/16 | 1,045 | 1,060 | 1,045 | 1,055 | +0.48% | 118,400 | - | +1.93% | - | - |
| 12/15 | 1,055 | 1,065 | 1,040 | 1,050 | -0.47% | 191,000 | - | +1.65% | - | - |
| 12/14 | 1,060 | 1,065 | 1,050 | 1,055 | 0% | 166,800 | - | +2.43% | - | - |
| 12/13 | 1,065 | 1,065 | 1,050 | 1,055 | -0.47% | 148,200 | - | +2.63% | - | - |
| 12/10 | 1,100 | 1,105 | 1,060 | 1,060 | -2.3% | 808,200 | - | +3.41% | - | - |
| 12/09 | 1,095 | 1,100 | 1,070 | 1,085 | 0% | 193,000 | - | +6.37% | - | - |
| 12/08 | 1,095 | 1,095 | 1,075 | 1,085 | 0% | 195,600 | - | +7% | - | - |
| 12/07 | 1,075 | 1,100 | 1,065 | 1,085 | +2.36% | 336,600 | - | +7.64% | - | - |
| 12/06 | 1,070 | 1,075 | 1,060 | 1,060 | 0% | 94,800 | - | +5.79% | - | - |
| 12/03 | 1,085 | 1,090 | 1,060 | 1,060 | -1.85% | 115,600 | - | +6.21% | - | - |
| 12/02 | 1,060 | 1,085 | 1,055 | 1,080 | +2.86% | 290,800 | - | +8.54% | - | - |
| 12/01 | 1,010 | 1,050 | 1,010 | 1,050 | +3.96% | 188,800 | - | +5.85% | - | - |
| 11/30 | 1,025 | 1,035 | 1,000 | 1,010 | -2.42% | 181,400 | - | +2.02% | - | - |
| 11/29 | 1,015 | 1,050 | 1,015 | 1,035 | +1.97% | 187,000 | - | +4.55% | - | - |
| 11/26 | 1,025 | 1,025 | 1,010 | 1,015 | -1.46% | 78,800 | - | +2.53% | - | - |
| 11/25 | 1,000 | 1,040 | 1,000 | 1,030 | +3.52% | 156,800 | - | +4.15% | - | - |
| 11/24 | 985 | 1,005 | 980 | 995 | -2.45% | 86,600 | - | +0.81% | - | - |
| 11/22 | 1,030 | 1,030 | 1,015 | 1,020 | +0.49% | 96,400 | - | +3.66% | - | - |
| 11/19 | 1,025 | 1,025 | 1,010 | 1,015 | +0.5% | 128,000 | - | +3.47% | - | - |
| 11/18 | 985 | 1,020 | 980 | 1,010 | +2.54% | 168,800 | - | +3.27% | - | - |
| 11/17 | 985 | 990 | 980 | 985 | -1.01% | 91,800 | - | +1.03% | - | - |
| 11/16 | 1,005 | 1,010 | 995 | 995 | -1% | 90,200 | - | +2.37% | - | - |
| 11/15 | 990 | 1,010 | 985 | 1,005 | +1.52% | 92,400 | - | +3.61% | - | - |
| 11/12 | 1,000 | 1,005 | 990 | 990 | -1% | 122,200 | - | +2.17% | - | - |
| 11/11 | 1,000 | 1,010 | 995 | 1,000 | 0% | 109,000 | - | +3.09% | - | - |
| 11/10 | 985 | 1,000 | 985 | 1,000 | +2.56% | 136,000 | - | +3.2% | - | - |
| 11/09 | 975 | 990 | 975 | 975 | -1.52% | 106,800 | - | +0.93% | - | - |
| 11/08 | 1,000 | 1,000 | 985 | 990 | +0.51% | 81,000 | - | +2.59% | - | - |
| 11/05 | 975 | 990 | 975 | 985 | +3.68% | 123,400 | - | +2.18% | - | - |
| 11/04 | 950 | 970 | 950 | 950 | +1.6% | 95,600 | - | -1.45% | - | - |
| 11/02 | 940 | 950 | 935 | 935 | 0% | 86,400 | - | -3.01% | - | - |
