株価チャート
2010/10/28～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 500 | 37億4233万 | -7.34% | 11.17 | 2.11 |
| 03/30 | 1,680 | 1,700 | 1,665 | 1,700 | +0.24% | 900 | - | -9.67% | - | - |
| 03/29 | 1,717 | 1,717 | 1,696 | 1,696 | +1.01% | 1,100 | - | -10.6% | - | - |
| 03/28 | 1,635 | 1,679 | 1,610 | 1,679 | +2.69% | 45,500 | - | -12.14% | - | - |
| 03/25 | 1,679 | 1,679 | 1,611 | 1,635 | +2.19% | 2,300 | - | -15.06% | - | - |
| 03/24 | 1,693 | 1,693 | 1,600 | 1,600 | -5.94% | 1,100 | - | -17.48% | - | - |
| 03/23 | 1,720 | 1,750 | 1,700 | 1,701 | -1.1% | 2,200 | - | -13.04% | - | - |
| 03/22 | 1,670 | 1,725 | 1,670 | 1,720 | +10.97% | 3,400 | - | -12.56% | - | - |
| 03/18 | 1,549 | 1,599 | 1,549 | 1,550 | +6.9% | 9,000 | - | -21.76% | - | - |
| 03/17 | 1,400 | 1,470 | 1,400 | 1,450 | +3.57% | 1,400 | - | -27.61% | - | - |
| 03/16 | 1,349 | 1,620 | 1,261 | 1,400 | +3.78% | 7,400 | - | -31.1% | - | - |
| 03/15 | 1,709 | 1,709 | 1,349 | 1,349 | -22.87% | 16,800 | - | -34.64% | - | - |
| 03/14 | 1,759 | 1,829 | 1,749 | 1,749 | -22.23% | 10,100 | - | -16.48% | - | - |
| 03/11 | 2,100 | 2,249 | 2,100 | 2,249 | +4.6% | 800 | - | +6.79% | - | - |
| 03/10 | 2,250 | 2,250 | 2,150 | 2,150 | -3.59% | 600 | - | +2.28% | - | - |
| 03/09 | 2,220 | 2,250 | 2,220 | 2,230 | +2.76% | 1,300 | - | +6.19% | - | - |
| 03/08 | 2,113 | 2,185 | 2,113 | 2,170 | 0% | 1,300 | - | +3.78% | - | - |
| 03/07 | 2,170 | 2,200 | 2,170 | 2,170 | -2.25% | 1,200 | - | +4.13% | - | - |
| 03/04 | 2,134 | 2,220 | 2,134 | 2,220 | +4.47% | 1,600 | - | +6.78% | - | - |
| 03/03 | 2,120 | 2,200 | 2,120 | 2,125 | +0.09% | 3,300 | - | +2.36% | - | - |
| 03/02 | 2,122 | 2,220 | 2,122 | 2,123 | -3.5% | 2,700 | - | +2.02% | - | - |
| 03/01 | 2,090 | 2,200 | 2,090 | 2,200 | +7.32% | 2,600 | - | +5.21% | - | - |
| 02/28 | 2,060 | 2,100 | 2,050 | 2,050 | +1.99% | 1,100 | - | -2.05% | - | - |
| 02/25 | 2,075 | 2,075 | 2,010 | 2,010 | -0.74% | 1,600 | - | -4.24% | - | - |
| 02/24 | 2,007 | 2,025 | 2,002 | 2,025 | -3.11% | 1,100 | - | -3.89% | - | - |
| 02/23 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 7,000 | - | -1.18% | - | - |
| 02/22 | 2,050 | 2,100 | 2,050 | 2,090 | +1.95% | 1,300 | - | -1.37% | - | - |
| 02/21 | 2,021 | 2,050 | 2,000 | 2,050 | +1.49% | 2,500 | - | -3.44% | - | - |
| 02/18 | 2,010 | 2,020 | 2,010 | 2,020 | +1.51% | 800 | - | -5.3% | - | - |
| 02/17 | 2,020 | 2,020 | 1,981 | 1,990 | -1% | 1,000 | - | -7.18% | - | - |
| 02/16 | 1,955 | 2,010 | 1,955 | 2,010 | +0.75% | 500 | - | -6.47% | - | - |
| 02/15 | 2,000 | 2,001 | 1,910 | 1,995 | -2.68% | 3,300 | - | -7.38% | - | - |
| 02/14 | 2,100 | 2,110 | 2,050 | 2,050 | -2.84% | 1,000 | - | -4.92% | - | - |
| 02/10 | 2,170 | 2,170 | 2,110 | 2,110 | -3.21% | 500 | - | -2% | - | - |
| 02/09 | 2,188 | 2,188 | 2,180 | 2,180 | -0.46% | 200 | - | +1.82% | - | - |
| 02/08 | 2,149 | 2,200 | 2,100 | 2,190 | +4.14% | 1,700 | - | +3.11% | - | - |
| 02/07 | 2,100 | 2,120 | 2,100 | 2,103 | +2.59% | 2,700 | - | -0.19% | - | - |
| 02/04 | 2,100 | 2,100 | 2,050 | 2,050 | -4.65% | 900 | - | -2.19% | - | - |
| 02/03 | 2,145 | 2,160 | 2,145 | 2,150 | +2.38% | 1,200 | - | +2.87% | - | - |
| 02/02 | 2,000 | 2,100 | 2,000 | 2,100 | +5% | 3,300 | - | +1.06% | - | - |
| 02/01 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 1,600 | - | -3.47% | - | - |
| 01/31 | 2,000 | 2,040 | 1,940 | 2,000 | -2.44% | 10,700 | - | -3.05% | - | - |
| 01/27 | 2,135 | 2,135 | 1,951 | 2,050 | -3.98% | 4,000 | - | -0.1% | - | - |
| 01/26 | 2,200 | 2,200 | 2,092 | 2,135 | -5.11% | 3,300 | - | +4.45% | - | - |
| 01/25 | 2,080 | 2,250 | 2,030 | 2,250 | -5.46% | 10,700 | - | +10.73% | - | - |
| 01/24 | 2,250 | 2,380 | 2,250 | 2,380 | +5.78% | 5,200 | - | +18.11% | - | - |
| 01/21 | 2,251 | 2,350 | 2,200 | 2,250 | +2.09% | 11,600 | - | +13.01% | - | - |
| 01/20 | 2,199 | 2,204 | 2,150 | 2,204 | -0.27% | 1,900 | - | +11.82% | - | - |
| 01/19 | 2,210 | 2,290 | 2,210 | 2,210 | 0% | 1,100 | - | +13.51% | - | - |
| 01/18 | 2,210 | 2,210 | 2,102 | 2,210 | +0.91% | 2,300 | - | +14.92% | - | - |
| 01/17 | 2,250 | 2,260 | 2,190 | 2,190 | 0% | 1,100 | - | +15.45% | - | - |
| 01/14 | 2,350 | 2,360 | 2,100 | 2,190 | -5.19% | 2,300 | - | +17.17% | - | - |
| 01/13 | 2,284 | 2,360 | 2,234 | 2,310 | +1.09% | 5,000 | - | +25.41% | - | - |
| 01/12 | 2,133 | 2,290 | 2,100 | 2,285 | +7.13% | 7,200 | - | +26.03% | - | - |
| 01/11 | 2,150 | 2,150 | 2,081 | 2,133 | +0.14% | 2,400 | - | +19.56% | - | - |
| 01/07 | 1,990 | 2,130 | 1,950 | 2,130 | +4.41% | 2,800 | - | +21.02% | - | - |
| 01/06 | 2,010 | 2,150 | 2,010 | 2,040 | +2.93% | 9,000 | - | +17.51% | - | - |
| 01/05 | 1,900 | 1,982 | 1,900 | 1,982 | +9.87% | 5,600 | - | +15.37% | - | - |
| 01/04 | 1,795 | 1,804 | 1,733 | 1,804 | +2.79% | 1,700 | - | +5.93% | - | - |
| 2010 |
| 12/30 | 1,752 | 1,756 | 1,752 | 1,755 | -0.28% | 500 | - | +3.42% | - | - |
| 12/29 | 1,859 | 1,870 | 1,760 | 1,760 | -3.83% | 1,100 | - | +4.08% | - | - |
| 12/28 | 1,899 | 1,899 | 1,830 | 1,830 | -3.17% | 500 | - | +8.54% | - | - |
| 12/27 | 1,870 | 1,890 | 1,830 | 1,890 | +1.07% | 600 | - | +13.04% | - | - |
| 12/24 | 1,900 | 1,900 | 1,870 | 1,870 | -3.61% | 600 | - | +12.85% | - | - |
| 12/22 | 1,760 | 1,950 | 1,760 | 1,940 | +8.74% | 6,800 | - | +17.86% | - | - |
| 12/21 | 1,701 | 1,784 | 1,701 | 1,784 | +3.12% | 1,000 | - | +9.31% | - | - |
| 12/20 | 1,850 | 1,852 | 1,730 | 1,730 | -6.49% | 4,900 | - | +6.53% | - | - |
| 12/17 | 1,830 | 1,860 | 1,829 | 1,850 | +1.65% | 4,400 | - | +14.55% | - | - |
| 12/16 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | - | +13.47% | - | - |
| 12/15 | 1,845 | 1,845 | 1,790 | 1,820 | +1.68% | 2,900 | - | +14.25% | - | - |
| 12/14 | 1,710 | 1,800 | 1,710 | 1,790 | +2.29% | 2,800 | - | +13.22% | - | - |
| 12/13 | 1,620 | 1,750 | 1,620 | 1,750 | +8.7% | 4,000 | - | +11.54% | - | - |
| 12/10 | 1,610 | 1,630 | 1,610 | 1,610 | 0% | 2,700 | - | +3.4% | - | - |
| 12/09 | 1,578 | 1,610 | 1,577 | 1,610 | +4.48% | 1,500 | - | +3.74% | - | - |
| 12/08 | 1,500 | 1,541 | 1,500 | 1,541 | +3.28% | 600 | - | -0.45% | - | - |
| 12/07 | 1,517 | 1,531 | 1,490 | 1,492 | -2.55% | 1,200 | - | -3.49% | - | - |
| 12/06 | 1,550 | 1,550 | 1,531 | 1,531 | -3.04% | 400 | - | -0.71% | - | - |
| 12/03 | 1,579 | 1,579 | 1,579 | 1,579 | +1.54% | 100 | - | +2.73% | - | - |
| 12/02 | 1,555 | 1,555 | 1,555 | 1,555 | +1.97% | 100 | - | +1.44% | - | - |
| 12/01 | 1,525 | 1,525 | 1,525 | 1,525 | -1.61% | 100 | - | -0.07% | - | - |
| 11/30 | 1,531 | 1,550 | 1,527 | 1,550 | -2.52% | 300 | - | +1.91% | - | - |
| 11/29 | 1,570 | 1,590 | 1,550 | 1,590 | -1.24% | 900 | - | +5.02% | - | - |
| 11/26 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 200 | - | +6.98% | - | - |
| 11/25 | 1,619 | 1,650 | 1,609 | 1,650 | +3.13% | 2,000 | - | +10.59% | - | - |
| 11/24 | 1,600 | 1,600 | 1,600 | 1,600 | -2.02% | 600 | - | +8.18% | - | - |
| 11/22 | 1,550 | 1,634 | 1,550 | 1,633 | +9.52% | 1,400 | - | +11.24% | - | - |
| 11/18 | 1,470 | 1,491 | 1,470 | 1,491 | -1.26% | 200 | - | +2.47% | - | - |
| 11/17 | 1,560 | 1,560 | 1,450 | 1,510 | -5.63% | 600 | - | +4.14% | - | - |
| 11/15 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 600 | - | +10.8% | - | - |
| 11/12 | 1,585 | 1,590 | 1,585 | 1,590 | +0.32% | 200 | - | +10.72% | - | - |
| 11/11 | 1,585 | 1,585 | 1,585 | 1,585 | +5.67% | 300 | - | +10.68% | - | - |
| 11/10 | 1,500 | 1,500 | 1,500 | 1,500 | -4.76% | 100 | - | +5.19% | - | - |
| 11/09 | 1,575 | 1,575 | 1,575 | 1,575 | +1.61% | 200 | - | +10.68% | - | - |
| 11/08 | 1,500 | 1,550 | 1,500 | 1,550 | +3.33% | 1,200 | - | +9.15% | - | - |
| 11/05 | 1,500 | 1,535 | 1,500 | 1,500 | +0.4% | 1,100 | - | +5.78% | - | - |
| 11/04 | 1,490 | 1,494 | 1,490 | 1,494 | +2.33% | 300 | - | +5.43% | - | - |
| 11/02 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 1,200 | - | +3.25% | - | - |
| 11/01 | 1,499 | 1,499 | 1,469 | 1,490 | 0% | 300 | - | +5.52% | - | - |
| 10/29 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +5.9% | - | - |
| 10/28 | 1,408 | 1,490 | 1,385 | 1,490 | +6.43% | 1,400 | - | +6.2% | - | - |
