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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,850 | 1,860 | 1,815 | 1,860 | +1.92% | 1,404,200 | 3663億3022万 | +1.14% | 14.55 | 1.29 |
| 03/30 | 1,770 | 1,825 | 1,770 | 1,825 | +3.69% | 1,471,800 | - | -0.92% | - | - |
| 03/29 | 1,715 | 1,785 | 1,710 | 1,760 | +0.57% | 1,269,000 | - | -4.66% | - | - |
| 03/28 | 1,765 | 1,770 | 1,725 | 1,750 | -1.41% | 853,600 | - | -5.66% | - | - |
| 03/25 | 1,800 | 1,800 | 1,750 | 1,775 | +0.28% | 652,800 | - | -4.83% | - | - |
| 03/24 | 1,770 | 1,795 | 1,755 | 1,770 | -0.28% | 1,036,600 | - | -5.7% | - | - |
| 03/23 | 1,765 | 1,790 | 1,750 | 1,775 | -0.84% | 1,176,200 | - | -6.03% | - | - |
| 03/22 | 1,800 | 1,820 | 1,760 | 1,790 | +2.29% | 1,495,600 | - | -5.89% | - | - |
| 03/18 | 1,730 | 1,775 | 1,715 | 1,750 | +2.04% | 1,864,400 | - | -8.52% | - | - |
| 03/17 | 1,640 | 1,775 | 1,600 | 1,715 | -0.29% | 2,611,200 | - | -10.91% | - | - |
| 03/16 | 1,560 | 1,730 | 1,560 | 1,720 | +17.01% | 3,586,800 | - | -11.29% | - | - |
| 03/15 | 1,620 | 1,640 | 1,340 | 1,470 | -11.45% | 3,131,800 | - | -24.73% | - | - |
| 03/14 | 1,630 | 1,770 | 1,610 | 1,660 | -11.23% | 4,336,800 | - | -16.08% | - | - |
| 03/11 | 1,905 | 1,920 | 1,870 | 1,870 | -3.61% | 2,072,400 | - | -6.31% | - | - |
| 03/10 | 1,965 | 1,975 | 1,930 | 1,940 | +0.52% | 2,367,200 | - | -3.34% | - | - |
| 03/09 | 1,945 | 1,950 | 1,925 | 1,930 | +0.52% | 957,800 | - | -4.03% | - | - |
| 03/08 | 1,915 | 1,950 | 1,915 | 1,920 | -0.78% | 1,938,800 | - | -4.62% | - | - |
| 03/07 | 1,970 | 1,970 | 1,930 | 1,935 | -3.01% | 1,787,200 | - | -3.97% | - | - |
| 03/04 | 2,025 | 2,040 | 1,980 | 1,995 | +0.25% | 1,593,200 | - | -1.19% | - | - |
| 03/03 | 1,955 | 1,995 | 1,950 | 1,990 | +2.84% | 2,088,200 | - | -1.49% | - | - |
| 03/02 | 1,985 | 1,985 | 1,935 | 1,935 | -4.44% | 2,644,000 | - | -4.3% | - | - |
| 03/01 | 1,990 | 2,025 | 1,980 | 2,025 | +2.53% | 2,152,400 | - | 0% | - | - |
| 02/28 | 1,955 | 1,990 | 1,940 | 1,975 | +2.07% | 2,466,600 | - | -2.37% | - | - |
| 02/25 | 1,915 | 1,940 | 1,900 | 1,935 | +1.57% | 1,766,000 | - | -4.3% | - | - |
| 02/24 | 1,930 | 1,935 | 1,890 | 1,905 | -1.04% | 1,900,400 | - | -5.93% | - | - |
| 02/23 | 1,915 | 1,950 | 1,905 | 1,925 | -0.26% | 2,009,000 | - | -5.31% | - | - |
| 02/22 | 1,950 | 1,955 | 1,925 | 1,930 | -2.53% | 2,221,000 | - | -5.16% | - | - |
| 02/21 | 1,990 | 1,995 | 1,965 | 1,980 | -1.98% | 2,351,600 | - | -2.65% | - | - |
| 02/18 | 2,015 | 2,040 | 2,005 | 2,020 | -1.7% | 2,082,200 | - | -0.54% | - | - |
| 02/17 | 2,085 | 2,100 | 2,050 | 2,055 | -1.2% | 1,360,000 | - | +1.38% | - | - |
| 02/16 | 2,095 | 2,120 | 2,080 | 2,080 | -1.19% | 1,726,400 | - | +2.97% | - | - |
| 02/15 | 2,060 | 2,105 | 2,050 | 2,105 | +1.94% | 1,852,800 | - | +4.62% | - | - |
| 02/14 | 2,075 | 2,090 | 2,040 | 2,065 | +0.73% | 1,383,200 | - | +3.1% | - | - |
| 02/10 | 2,030 | 2,065 | 2,000 | 2,050 | -0.49% | 1,679,200 | - | +2.81% | - | - |
| 02/09 | 2,090 | 2,105 | 2,030 | 2,060 | -0.72% | 2,167,400 | - | +3.94% | - | - |
| 02/08 | 2,090 | 2,110 | 2,065 | 2,075 | -0.24% | 2,237,800 | - | +5.28% | - | - |
| 02/07 | 2,150 | 2,150 | 2,080 | 2,080 | -1.65% | 2,161,400 | - | +6.29% | - | - |
| 02/04 | 2,150 | 2,200 | 2,075 | 2,115 | -1.17% | 4,894,800 | - | +8.8% | - | - |
| 02/03 | 2,075 | 2,140 | 2,065 | 2,140 | +4.65% | 4,663,000 | - | +11% | - | - |
| 02/02 | 2,030 | 2,055 | 2,025 | 2,045 | +2.76% | 2,084,800 | - | +7.07% | - | - |
| 02/01 | 1,975 | 2,015 | 1,975 | 1,990 | +0.76% | 1,661,400 | - | +4.96% | - | - |
| 01/31 | 1,975 | 1,990 | 1,965 | 1,975 | -2.47% | 1,483,800 | - | +4.83% | - | - |
| 01/28 | 2,060 | 2,065 | 2,025 | 2,025 | -0.25% | 1,980,400 | - | +8.12% | - | - |
| 01/27 | 2,015 | 2,040 | 2,000 | 2,030 | +0.5% | 2,013,600 | - | +9.14% | - | - |
| 01/26 | 2,020 | 2,045 | 2,010 | 2,020 | -0.49% | 1,558,600 | - | +9.37% | - | - |
| 01/25 | 2,035 | 2,055 | 2,015 | 2,030 | +3.05% | 2,862,200 | - | +10.63% | - | - |
| 01/24 | 1,950 | 1,990 | 1,940 | 1,970 | +1.55% | 2,768,000 | - | +8.12% | - | - |
| 01/21 | 2,035 | 2,035 | 1,930 | 1,940 | -4.2% | 3,461,800 | - | +7.12% | - | - |
| 01/20 | 2,080 | 2,090 | 2,020 | 2,025 | -3.8% | 3,336,000 | - | +12.44% | - | - |
| 01/19 | 2,000 | 2,105 | 2,000 | 2,105 | +6.58% | 6,751,200 | - | +17.73% | - | - |
| 01/18 | 1,920 | 1,980 | 1,920 | 1,975 | +3.95% | 2,360,400 | - | +11.46% | - | - |
| 01/17 | 1,920 | 1,925 | 1,890 | 1,900 | -0.52% | 1,247,200 | - | +7.83% | - | - |
| 01/14 | 1,890 | 1,935 | 1,890 | 1,910 | +0.26% | 1,654,000 | - | +8.89% | - | - |
| 01/13 | 1,915 | 1,925 | 1,890 | 1,905 | +1.06% | 1,224,400 | - | +9.11% | - | - |
| 01/12 | 1,915 | 1,945 | 1,880 | 1,885 | -0.26% | 1,987,800 | - | +8.46% | - | - |
| 01/11 | 1,875 | 1,895 | 1,860 | 1,890 | +1.34% | 1,228,600 | - | +9.19% | - | - |
| 01/07 | 1,850 | 1,875 | 1,850 | 1,865 | +1.63% | 1,641,600 | - | +8.24% | - | - |
| 01/06 | 1,790 | 1,840 | 1,775 | 1,835 | +3.67% | 2,234,800 | - | +6.93% | - | - |
| 01/05 | 1,775 | 1,775 | 1,755 | 1,770 | 0% | 623,000 | - | +3.45% | - | - |
| 01/04 | 1,765 | 1,780 | 1,755 | 1,770 | +2.02% | 813,800 | - | +3.63% | - | - |
| 2010 |
| 12/30 | 1,755 | 1,760 | 1,735 | 1,735 | -1.14% | 803,800 | - | +1.82% | - | - |
| 12/29 | 1,715 | 1,760 | 1,710 | 1,755 | +2.03% | 1,342,600 | - | +3.17% | - | - |
| 12/28 | 1,690 | 1,725 | 1,680 | 1,720 | +2.08% | 1,706,600 | - | +1.36% | - | - |
| 12/27 | 1,675 | 1,685 | 1,665 | 1,685 | +0.3% | 827,600 | - | -0.35% | - | - |
| 12/24 | 1,685 | 1,695 | 1,675 | 1,680 | -0.88% | 444,400 | - | -0.47% | - | - |
| 12/22 | 1,695 | 1,710 | 1,690 | 1,695 | -0.29% | 877,000 | - | +0.71% | - | - |
| 12/21 | 1,695 | 1,705 | 1,690 | 1,700 | +0.29% | 761,200 | - | +1.37% | - | - |
| 12/20 | 1,715 | 1,725 | 1,695 | 1,695 | -0.59% | 848,800 | - | +1.44% | - | - |
| 12/17 | 1,720 | 1,725 | 1,700 | 1,705 | -1.16% | 653,800 | - | +2.4% | - | - |
| 12/16 | 1,725 | 1,735 | 1,715 | 1,725 | +0.88% | 839,800 | - | +3.98% | - | - |
| 12/15 | 1,710 | 1,730 | 1,705 | 1,710 | +0.88% | 1,058,800 | - | +3.39% | - | - |
| 12/14 | 1,690 | 1,705 | 1,685 | 1,695 | +0.3% | 1,152,600 | - | +2.91% | - | - |
| 12/13 | 1,700 | 1,700 | 1,680 | 1,690 | -0.29% | 1,060,000 | - | +2.92% | - | - |
| 12/10 | 1,730 | 1,730 | 1,695 | 1,695 | -0.59% | 1,898,800 | - | +3.48% | - | - |
| 12/09 | 1,740 | 1,745 | 1,700 | 1,705 | -1.45% | 1,254,200 | - | +4.54% | - | - |
| 12/08 | 1,715 | 1,730 | 1,710 | 1,730 | +1.76% | 1,112,600 | - | +6.53% | - | - |
| 12/07 | 1,705 | 1,710 | 1,680 | 1,700 | -0.29% | 1,261,600 | - | +5.33% | - | - |
| 12/06 | 1,700 | 1,710 | 1,690 | 1,705 | 0% | 767,800 | - | +6.16% | - | - |
| 12/03 | 1,725 | 1,725 | 1,695 | 1,705 | -0.29% | 951,000 | - | +6.96% | - | - |
| 12/02 | 1,720 | 1,735 | 1,700 | 1,710 | +0.88% | 1,227,600 | - | +8.16% | - | - |
| 12/01 | 1,690 | 1,695 | 1,675 | 1,695 | +0.3% | 934,000 | - | +8.03% | - | - |
| 11/30 | 1,720 | 1,730 | 1,690 | 1,690 | -1.46% | 1,931,400 | - | +8.54% | - | - |
| 11/29 | 1,700 | 1,720 | 1,690 | 1,715 | +1.78% | 1,631,200 | - | +10.93% | - | - |
| 11/26 | 1,680 | 1,725 | 1,680 | 1,685 | +0.6% | 2,269,200 | - | +9.92% | - | - |
| 11/25 | 1,675 | 1,685 | 1,665 | 1,675 | +0.9% | 1,708,600 | - | +10.05% | - | - |
| 11/24 | 1,615 | 1,670 | 1,610 | 1,660 | +0.61% | 2,186,600 | - | +9.79% | - | - |
| 11/22 | 1,600 | 1,655 | 1,595 | 1,650 | +4.1% | 2,454,200 | - | +9.78% | - | - |
| 11/19 | 1,610 | 1,615 | 1,565 | 1,585 | -0.63% | 1,252,600 | - | +6.09% | - | - |
| 11/18 | 1,560 | 1,595 | 1,555 | 1,595 | +2.57% | 1,351,000 | - | +7.19% | - | - |
| 11/17 | 1,530 | 1,565 | 1,525 | 1,555 | +0.97% | 1,432,000 | - | +5% | - | - |
| 11/16 | 1,560 | 1,560 | 1,525 | 1,540 | -0.65% | 1,012,000 | - | +4.41% | - | - |
| 11/15 | 1,560 | 1,560 | 1,540 | 1,550 | +0.32% | 800,000 | - | +5.44% | - | - |
| 11/12 | 1,570 | 1,580 | 1,545 | 1,545 | -1.9% | 1,252,400 | - | +5.32% | - | - |
| 11/11 | 1,585 | 1,595 | 1,570 | 1,575 | -0.32% | 873,400 | - | +7.58% | - | - |
| 11/10 | 1,570 | 1,600 | 1,560 | 1,580 | +1.61% | 1,812,200 | - | +8.37% | - | - |
| 11/09 | 1,555 | 1,580 | 1,550 | 1,555 | -0.32% | 1,202,800 | - | +7.17% | - | - |
| 11/08 | 1,585 | 1,590 | 1,550 | 1,560 | -1.27% | 1,415,800 | - | +8.03% | - | - |
| 11/05 | 1,565 | 1,580 | 1,560 | 1,580 | +2.93% | 1,808,800 | - | +9.95% | - | - |
| 11/04 | 1,535 | 1,565 | 1,525 | 1,535 | +0.99% | 1,846,600 | - | +7.34% | - | - |
| 11/02 | 1,510 | 1,530 | 1,500 | 1,520 | +2.01% | 1,479,600 | - | +6.74% | - | - |
