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 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 25,800 | 216億5235万 | -1.98% | 21.76 | 0.49 |
| 03/30 | 1,040 | 1,040 | 1,030 | 1,040 | -0.95% | 33,800 | - | -2.26% | - | - |
| 03/29 | 1,040 | 1,050 | 1,020 | 1,050 | -0.94% | 44,300 | - | -1.59% | - | - |
| 03/28 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 35,100 | - | -0.93% | - | - |
| 03/25 | 1,040 | 1,060 | 1,040 | 1,060 | +2.91% | 58,500 | - | -1.21% | - | - |
| 03/24 | 1,040 | 1,050 | 1,030 | 1,030 | -0.96% | 45,700 | - | -4.28% | - | - |
| 03/23 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 58,900 | - | -3.7% | - | - |
| 03/22 | 1,020 | 1,040 | 1,020 | 1,040 | +6.12% | 71,700 | - | -4.06% | - | - |
| 03/18 | 960 | 980 | 960 | 980 | +4.26% | 53,100 | - | -9.93% | - | - |
| 03/17 | 920 | 960 | 900 | 940 | 0% | 84,600 | - | -14.08% | - | - |
| 03/16 | 900 | 960 | 900 | 940 | +6.82% | 97,400 | - | -14.55% | - | - |
| 03/15 | 1,000 | 1,000 | 840 | 880 | -12.87% | 196,700 | - | -20.58% | - | - |
| 03/14 | 960 | 1,070 | 950 | 1,010 | -9.01% | 124,800 | - | -9.66% | - | - |
| 03/11 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 73,600 | - | -1.07% | - | - |
| 03/10 | 1,140 | 1,140 | 1,120 | 1,120 | -0.88% | 74,100 | - | -0.18% | - | - |
| 03/09 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 57,400 | - | +0.8% | - | - |
| 03/08 | 1,120 | 1,150 | 1,120 | 1,130 | +0.89% | 151,600 | - | +0.98% | - | - |
| 03/07 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 60,200 | - | +0.27% | - | - |
| 03/04 | 1,120 | 1,140 | 1,120 | 1,130 | +1.8% | 94,900 | - | +1.25% | - | - |
| 03/03 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 15,600 | - | -0.45% | - | - |
| 03/02 | 1,110 | 1,120 | 1,110 | 1,110 | -1.77% | 21,200 | - | -0.45% | - | - |
| 03/01 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 16,700 | - | +1.35% | - | - |
| 02/28 | 1,110 | 1,120 | 1,100 | 1,120 | +1.82% | 35,100 | - | +0.54% | - | - |
| 02/25 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 50,100 | - | -1.17% | - | - |
| 02/24 | 1,110 | 1,120 | 1,090 | 1,100 | -0.9% | 70,000 | - | -1.17% | - | - |
| 02/23 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 48,600 | - | -0.45% | - | - |
| 02/22 | 1,130 | 1,140 | 1,120 | 1,120 | -1.75% | 44,100 | - | +0.36% | - | - |
| 02/21 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 37,800 | - | +2.15% | - | - |
| 02/18 | 1,120 | 1,140 | 1,120 | 1,130 | +0.89% | 57,800 | - | +1.35% | - | - |
| 02/17 | 1,140 | 1,150 | 1,110 | 1,120 | -1.75% | 166,400 | - | +0.45% | - | - |
| 02/16 | 1,150 | 1,160 | 1,130 | 1,140 | -0.87% | 76,800 | - | +2.33% | - | - |
| 02/15 | 1,140 | 1,160 | 1,130 | 1,150 | +0.88% | 129,300 | - | +3.42% | - | - |
| 02/14 | 1,120 | 1,150 | 1,120 | 1,140 | +2.7% | 174,600 | - | +2.7% | - | - |
| 02/10 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 25,400 | - | +0.27% | - | - |
| 02/09 | 1,120 | 1,130 | 1,100 | 1,110 | -1.77% | 81,700 | - | +0.36% | - | - |
| 02/08 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 54,900 | - | +2.36% | - | - |
| 02/07 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 61,900 | - | +1.73% | - | - |
| 02/04 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 46,100 | - | +1.09% | - | - |
| 02/03 | 1,100 | 1,110 | 1,090 | 1,110 | +0.91% | 46,200 | - | +1.28% | - | - |
| 02/02 | 1,090 | 1,110 | 1,090 | 1,100 | +1.85% | 37,700 | - | +0.46% | - | - |
| 02/01 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 21,600 | - | -1.28% | - | - |
| 01/31 | 1,080 | 1,090 | 1,080 | 1,080 | -0.92% | 57,100 | - | -1.28% | - | - |
| 01/28 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 52,700 | - | -0.37% | - | - |
| 01/27 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 41,200 | - | +1.46% | - | - |
| 01/26 | 1,110 | 1,120 | 1,100 | 1,110 | 0% | 34,300 | - | +1.56% | - | - |
| 01/25 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 77,100 | - | +1.65% | - | - |
| 01/24 | 1,090 | 1,110 | 1,090 | 1,110 | +1.83% | 41,100 | - | +1.74% | - | - |
| 01/21 | 1,120 | 1,130 | 1,090 | 1,090 | -1.8% | 99,800 | - | 0% | - | - |
| 01/20 | 1,140 | 1,140 | 1,110 | 1,110 | -2.63% | 122,100 | - | +1.83% | - | - |
| 01/19 | 1,130 | 1,160 | 1,130 | 1,140 | +0.88% | 159,400 | - | +4.68% | - | - |
| 01/18 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 83,600 | - | +4.05% | - | - |
| 01/17 | 1,120 | 1,140 | 1,120 | 1,130 | +1.8% | 75,400 | - | +4.24% | - | - |
| 01/14 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 121,900 | - | +2.49% | - | - |
| 01/13 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 133,400 | - | +4.44% | - | - |
| 01/12 | 1,120 | 1,120 | 1,100 | 1,100 | 0% | 110,000 | - | +1.95% | - | - |
| 01/11 | 1,080 | 1,110 | 1,080 | 1,100 | +1.85% | 131,800 | - | +2.14% | - | - |
| 01/07 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 41,500 | - | +0.47% | - | - |
| 01/06 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 28,300 | - | +0.65% | - | - |
| 01/05 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 33,300 | - | +0.75% | - | - |
| 01/04 | 1,060 | 1,080 | 1,060 | 1,060 | +0.95% | 54,300 | - | -1.03% | - | - |
| 2010 |
| 12/30 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 51,000 | - | -1.96% | - | - |
| 12/29 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 32,700 | - | -1.03% | - | - |
| 12/28 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 21,000 | - | -1.03% | - | - |
| 12/27 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 45,700 | - | 0% | - | - |
| 12/24 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 44,000 | - | 0% | - | - |
| 12/22 | 1,090 | 1,090 | 1,080 | 1,080 | 0% | 44,100 | - | +1.12% | - | - |
| 12/21 | 1,080 | 1,090 | 1,080 | 1,080 | -0.92% | 34,700 | - | +1.31% | - | - |
| 12/20 | 1,100 | 1,110 | 1,080 | 1,090 | -0.91% | 164,900 | - | +2.44% | - | - |
| 12/17 | 1,090 | 1,100 | 1,090 | 1,100 | +1.85% | 69,500 | - | +3.58% | - | - |
| 12/16 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 64,200 | - | +1.89% | - | - |
| 12/15 | 1,090 | 1,100 | 1,080 | 1,090 | +0.93% | 51,700 | - | +2.93% | - | - |
| 12/14 | 1,090 | 1,090 | 1,080 | 1,080 | -1.82% | 54,600 | - | +2.18% | - | - |
| 12/13 | 1,070 | 1,100 | 1,070 | 1,100 | +2.8% | 55,000 | - | +4.27% | - | - |
| 12/10 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 79,400 | - | +1.61% | - | - |
| 12/09 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 47,900 | - | +2.76% | - | - |
| 12/08 | 1,090 | 1,100 | 1,080 | 1,080 | -0.92% | 63,700 | - | +3.05% | - | - |
| 12/07 | 1,100 | 1,100 | 1,080 | 1,090 | 0% | 75,100 | - | +4.21% | - | - |
| 12/06 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 71,700 | - | +4.51% | - | - |
| 12/03 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 10,900 | - | +1.83% | - | - |
| 12/02 | 1,060 | 1,060 | 1,050 | 1,050 | +0.96% | 49,800 | - | +1.06% | - | - |
| 12/01 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 19,800 | - | +0.19% | - | - |
| 11/30 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 31,600 | - | +0.29% | - | - |
| 11/29 | 1,050 | 1,070 | 1,050 | 1,060 | +1.92% | 37,600 | - | +2.32% | - | - |
| 11/26 | 1,070 | 1,070 | 1,040 | 1,040 | -1.89% | 32,400 | - | +0.78% | - | - |
| 11/25 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 46,000 | - | +3.01% | - | - |
| 11/24 | 1,040 | 1,060 | 1,040 | 1,050 | -0.94% | 41,300 | - | +2.34% | - | - |
| 11/22 | 1,050 | 1,070 | 1,050 | 1,060 | +0.95% | 42,200 | - | +3.62% | - | - |
| 11/19 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 66,100 | - | +2.94% | - | - |
| 11/18 | 1,030 | 1,060 | 1,030 | 1,060 | +2.91% | 61,100 | - | +4.13% | - | - |
| 11/17 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 21,000 | - | +1.58% | - | - |
| 11/16 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 15,100 | - | +1.78% | - | - |
| 11/15 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 17,900 | - | +1.88% | - | - |
| 11/12 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 38,600 | - | +1.98% | - | - |
| 11/11 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 36,000 | - | +3.96% | - | - |
| 11/10 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 70,100 | - | +4.17% | - | - |
| 11/09 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 25,900 | - | +3.48% | - | - |
| 11/08 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 53,100 | - | +3.59% | - | - |
| 11/05 | 1,040 | 1,050 | 1,020 | 1,040 | +0.97% | 115,300 | - | +3.79% | - | - |
| 11/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.98% | 30,500 | - | +2.9% | - | - |
| 11/02 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 31,000 | - | +1.1% | - | - |
