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 10→1 |
| 2011 |
| 03/31 | 1,390 | 1,390 | 1,330 | 1,370 | -1.44% | 86,700 | 93億6559万 | +9.42% | 16.33 | 1.25 |
| 03/30 | 1,380 | 1,480 | 1,380 | 1,390 | +1.46% | 329,900 | - | +11.38% | - | - |
| 03/29 | 1,360 | 1,380 | 1,340 | 1,370 | +1.48% | 78,200 | - | +10.22% | - | - |
| 03/28 | 1,350 | 1,380 | 1,300 | 1,350 | 0% | 95,000 | - | +8.87% | - | - |
| 03/25 | 1,390 | 1,400 | 1,230 | 1,350 | 0% | 216,200 | - | +9.05% | - | - |
| 03/24 | 1,130 | 1,370 | 1,120 | 1,350 | +18.42% | 234,200 | - | +9.22% | - | - |
| 03/23 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 34,800 | - | -7.77% | - | - |
| 03/22 | 1,130 | 1,140 | 1,110 | 1,130 | +6.6% | 59,500 | - | -9.16% | - | - |
| 03/18 | 1,100 | 1,140 | 1,050 | 1,060 | +0.95% | 93,600 | - | -15.27% | - | - |
| 03/17 | 810 | 1,180 | 810 | 1,050 | +19.32% | 168,500 | - | -16.73% | - | - |
| 03/16 | 820 | 900 | 820 | 880 | +10% | 124,900 | - | -30.76% | - | - |
| 03/15 | 980 | 980 | 610 | 800 | -23.08% | 222,200 | - | -37.94% | - | - |
| 03/14 | 1,090 | 1,260 | 950 | 1,040 | -22.39% | 131,300 | - | -20.55% | - | - |
| 03/11 | 1,350 | 1,360 | 1,330 | 1,340 | -2.19% | 62,100 | - | +1.52% | - | - |
| 03/10 | 1,360 | 1,380 | 1,310 | 1,370 | 0% | 111,100 | - | +4.02% | - | - |
| 03/09 | 1,410 | 1,430 | 1,360 | 1,370 | -2.14% | 189,600 | - | +4.26% | - | - |
| 03/08 | 1,370 | 1,410 | 1,360 | 1,400 | +2.94% | 166,600 | - | +6.95% | - | - |
| 03/07 | 1,380 | 1,420 | 1,340 | 1,360 | 0% | 233,400 | - | +4.37% | - | - |
| 03/04 | 1,330 | 1,380 | 1,310 | 1,360 | +3.82% | 155,500 | - | +4.7% | - | - |
| 03/03 | 1,320 | 1,320 | 1,290 | 1,310 | +0.77% | 14,600 | - | +1.08% | - | - |
| 03/02 | 1,300 | 1,320 | 1,290 | 1,300 | -1.52% | 27,900 | - | +0.39% | - | - |
| 03/01 | 1,330 | 1,340 | 1,300 | 1,320 | 0% | 38,400 | - | +1.85% | - | - |
| 02/28 | 1,310 | 1,340 | 1,310 | 1,320 | +0.76% | 25,900 | - | +1.93% | - | - |
| 02/25 | 1,270 | 1,330 | 1,270 | 1,310 | +3.97% | 83,100 | - | +1.24% | - | - |
| 02/24 | 1,280 | 1,330 | 1,260 | 1,260 | 0% | 111,200 | - | -2.7% | - | - |
| 02/23 | 1,250 | 1,290 | 1,250 | 1,260 | -0.79% | 26,900 | - | -3% | - | - |
| 02/22 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 22,400 | - | -2.68% | - | - |
| 02/21 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 18,600 | - | -0.69% | - | - |
| 02/18 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 22,400 | - | -0.84% | - | - |
| 02/17 | 1,340 | 1,340 | 1,290 | 1,310 | -1.5% | 41,800 | - | -0.15% | - | - |
| 02/16 | 1,340 | 1,360 | 1,320 | 1,330 | -0.75% | 52,200 | - | +1.22% | - | - |
| 02/15 | 1,330 | 1,340 | 1,310 | 1,340 | +1.52% | 47,700 | - | +1.98% | - | - |
| 02/14 | 1,360 | 1,370 | 1,320 | 1,320 | +0.76% | 145,100 | - | +0.61% | - | - |
| 02/10 | 1,300 | 1,330 | 1,290 | 1,310 | +0.77% | 28,600 | - | 0% | - | - |
| 02/09 | 1,320 | 1,330 | 1,280 | 1,300 | -2.26% | 57,500 | - | -0.69% | - | - |
| 02/08 | 1,310 | 1,350 | 1,310 | 1,330 | +2.31% | 93,800 | - | +1.84% | - | - |
| 02/07 | 1,320 | 1,330 | 1,290 | 1,300 | -0.76% | 35,000 | - | -0.15% | - | - |
| 02/04 | 1,270 | 1,310 | 1,270 | 1,310 | +3.97% | 59,800 | - | +0.77% | - | - |
| 02/03 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 37,400 | - | -2.85% | - | - |
| 02/02 | 1,260 | 1,310 | 1,240 | 1,300 | +4% | 43,500 | - | +0.31% | - | - |
| 02/01 | 1,270 | 1,270 | 1,240 | 1,250 | 0% | 23,000 | - | -3.4% | - | - |
| 01/31 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 28,400 | - | -3.4% | - | - |
| 01/28 | 1,270 | 1,270 | 1,250 | 1,260 | -0.79% | 38,300 | - | -2.63% | - | - |
| 01/27 | 1,300 | 1,300 | 1,260 | 1,270 | -2.31% | 53,500 | - | -1.93% | - | - |
| 01/26 | 1,320 | 1,320 | 1,290 | 1,300 | -0.76% | 31,200 | - | +0.31% | - | - |
| 01/25 | 1,310 | 1,330 | 1,290 | 1,310 | 0% | 37,300 | - | +1.24% | - | - |
| 01/24 | 1,270 | 1,310 | 1,260 | 1,310 | +2.34% | 46,000 | - | +1.47% | - | - |
| 01/21 | 1,330 | 1,330 | 1,260 | 1,280 | -4.48% | 76,200 | - | -0.7% | - | - |
| 01/20 | 1,360 | 1,360 | 1,320 | 1,340 | -2.19% | 70,700 | - | +4.12% | - | - |
| 01/19 | 1,400 | 1,400 | 1,360 | 1,370 | -2.14% | 71,000 | - | +6.86% | - | - |
| 01/18 | 1,410 | 1,450 | 1,380 | 1,400 | +1.45% | 341,500 | - | +9.63% | - | - |
| 01/17 | 1,360 | 1,410 | 1,350 | 1,380 | +2.99% | 150,600 | - | +8.58% | - | - |
| 01/14 | 1,340 | 1,350 | 1,320 | 1,340 | +0.75% | 29,800 | - | +5.85% | - | - |
| 01/13 | 1,370 | 1,370 | 1,320 | 1,330 | -2.21% | 71,900 | - | +5.47% | - | - |
| 01/12 | 1,350 | 1,400 | 1,320 | 1,360 | +3.03% | 375,700 | - | +8.28% | - | - |
| 01/11 | 1,290 | 1,340 | 1,280 | 1,320 | +2.33% | 98,900 | - | +5.68% | - | - |
| 01/07 | 1,280 | 1,320 | 1,280 | 1,290 | 0% | 81,100 | - | +3.7% | - | - |
| 01/06 | 1,290 | 1,310 | 1,260 | 1,290 | +1.57% | 77,000 | - | +3.86% | - | - |
| 01/05 | 1,250 | 1,290 | 1,240 | 1,270 | +2.42% | 51,200 | - | +2.42% | - | - |
| 01/04 | 1,240 | 1,300 | 1,220 | 1,240 | +1.64% | 65,100 | - | +0.16% | - | - |
| 2010 |
| 12/30 | 1,260 | 1,260 | 1,210 | 1,220 | -2.4% | 34,500 | - | -1.53% | - | - |
| 12/29 | 1,230 | 1,250 | 1,210 | 1,250 | +1.63% | 39,600 | - | +0.81% | - | - |
| 12/28 | 1,250 | 1,250 | 1,230 | 1,230 | -0.81% | 17,400 | - | -0.81% | - | - |
| 12/27 | 1,250 | 1,250 | 1,230 | 1,240 | 0% | 11,800 | - | +0.08% | - | - |
| 12/24 | 1,260 | 1,260 | 1,230 | 1,240 | -0.8% | 38,800 | - | +0.16% | - | - |
| 12/22 | 1,260 | 1,280 | 1,250 | 1,250 | -1.57% | 38,000 | - | +1.13% | - | - |
| 12/21 | 1,270 | 1,280 | 1,250 | 1,270 | 0% | 39,500 | - | +2.92% | - | - |
| 12/20 | 1,310 | 1,340 | 1,260 | 1,270 | -1.55% | 165,300 | - | +3.25% | - | - |
| 12/17 | 1,260 | 1,310 | 1,260 | 1,290 | +3.2% | 176,000 | - | +5.05% | - | - |
| 12/16 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 17,100 | - | +1.79% | - | - |
| 12/15 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 19,900 | - | +1.06% | - | - |
| 12/14 | 1,220 | 1,260 | 1,220 | 1,260 | +2.44% | 45,600 | - | +2.86% | - | - |
| 12/13 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 24,100 | - | +0.57% | - | - |
| 12/10 | 1,260 | 1,260 | 1,230 | 1,230 | -0.81% | 36,400 | - | +0.57% | - | - |
| 12/09 | 1,260 | 1,260 | 1,240 | 1,240 | -0.8% | 24,700 | - | +1.47% | - | - |
| 12/08 | 1,240 | 1,280 | 1,230 | 1,250 | 0% | 103,300 | - | +2.63% | - | - |
| 12/07 | 1,230 | 1,250 | 1,220 | 1,250 | +2.46% | 31,800 | - | +2.97% | - | - |
| 12/06 | 1,200 | 1,250 | 1,200 | 1,220 | +2.52% | 127,900 | - | +0.91% | - | - |
| 12/03 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 25,500 | - | -1.41% | - | - |
| 12/02 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 39,700 | - | -1.41% | - | - |
| 12/01 | 1,210 | 1,210 | 1,190 | 1,200 | -3.23% | 36,800 | - | -0.66% | - | - |
| 11/30 | 1,250 | 1,250 | 1,220 | 1,240 | +0.81% | 29,700 | - | +2.73% | - | - |
| 11/29 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 9,200 | - | +1.91% | - | - |
| 11/26 | 1,250 | 1,280 | 1,240 | 1,240 | -0.8% | 73,800 | - | +2.65% | - | - |
| 11/25 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 25,700 | - | +3.22% | - | - |
| 11/24 | 1,220 | 1,240 | 1,210 | 1,240 | -0.8% | 19,400 | - | +2.23% | - | - |
| 11/22 | 1,210 | 1,260 | 1,200 | 1,250 | +3.31% | 72,600 | - | +2.8% | - | - |
| 11/19 | 1,220 | 1,230 | 1,190 | 1,210 | 0% | 69,800 | - | -0.66% | - | - |
| 11/18 | 1,180 | 1,220 | 1,180 | 1,210 | +1.68% | 27,200 | - | -1.06% | - | - |
| 11/17 | 1,180 | 1,200 | 1,180 | 1,190 | -0.83% | 9,400 | - | -3.09% | - | - |
| 11/16 | 1,210 | 1,210 | 1,190 | 1,200 | +0.84% | 20,000 | - | -2.76% | - | - |
| 11/15 | 1,200 | 1,210 | 1,190 | 1,190 | -2.46% | 17,000 | - | -3.95% | - | - |
| 11/12 | 1,230 | 1,240 | 1,210 | 1,220 | -3.94% | 37,300 | - | -2.01% | - | - |
| 11/11 | 1,240 | 1,270 | 1,230 | 1,270 | +3.25% | 61,600 | - | +1.84% | - | - |
| 11/10 | 1,200 | 1,230 | 1,190 | 1,230 | +3.36% | 39,100 | - | -1.36% | - | - |
| 11/09 | 1,200 | 1,210 | 1,190 | 1,190 | -1.65% | 22,300 | - | -4.72% | - | - |
| 11/08 | 1,220 | 1,240 | 1,190 | 1,210 | -1.63% | 35,300 | - | -3.2% | - | - |
| 11/05 | 1,200 | 1,250 | 1,200 | 1,230 | +2.5% | 76,700 | - | -1.76% | - | - |
| 11/04 | 1,160 | 1,210 | 1,160 | 1,200 | +3.45% | 46,400 | - | -4% | - | - |
| 11/02 | 1,120 | 1,160 | 1,120 | 1,160 | +1.75% | 21,100 | - | -7.13% | - | - |
