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 | 1,740 | 1,830 | 1,740 | 1,820 | +4% | 8,200 | 297億2005万 | +4.18% | 35.42 | 0.5 |
| 03/30 | 1,690 | 1,750 | 1,670 | 1,750 | +2.94% | 8,700 | - | -0.11% | - | - |
| 03/29 | 1,690 | 1,700 | 1,640 | 1,700 | -1.16% | 12,500 | - | -3.35% | - | - |
| 03/28 | 1,710 | 1,720 | 1,680 | 1,720 | +1.78% | 26,200 | - | -2.93% | - | - |
| 03/25 | 1,700 | 1,710 | 1,660 | 1,690 | +2.42% | 8,500 | - | -5.22% | - | - |
| 03/24 | 1,650 | 1,680 | 1,650 | 1,650 | 0% | 7,900 | - | -8.13% | - | - |
| 03/23 | 1,620 | 1,660 | 1,600 | 1,650 | +2.48% | 8,300 | - | -8.84% | - | - |
| 03/22 | 1,580 | 1,620 | 1,580 | 1,610 | +5.92% | 10,300 | - | -11.73% | - | - |
| 03/18 | 1,450 | 1,520 | 1,450 | 1,520 | +8.57% | 12,800 | - | -17.44% | - | - |
| 03/17 | 1,410 | 1,450 | 1,310 | 1,400 | -2.1% | 24,200 | - | -24.77% | - | - |
| 03/16 | 1,390 | 1,440 | 1,330 | 1,430 | +5.15% | 18,400 | - | -24.18% | - | - |
| 03/15 | 1,640 | 1,650 | 1,300 | 1,360 | -18.56% | 24,600 | - | -28.8% | - | - |
| 03/14 | 1,660 | 1,730 | 1,660 | 1,670 | -7.73% | 10,800 | - | -13.74% | - | - |
| 03/11 | 1,840 | 1,850 | 1,810 | 1,810 | -2.16% | 32,100 | - | -7.08% | - | - |
| 03/10 | 1,870 | 1,880 | 1,850 | 1,850 | -1.6% | 16,700 | - | -5.32% | - | - |
| 03/09 | 1,900 | 1,920 | 1,880 | 1,880 | 0% | 8,600 | - | -3.98% | - | - |
| 03/08 | 1,870 | 1,910 | 1,870 | 1,880 | 0% | 3,700 | - | -4.03% | - | - |
| 03/07 | 1,910 | 1,910 | 1,880 | 1,880 | -1.57% | 6,200 | - | -4.08% | - | - |
| 03/04 | 1,940 | 1,940 | 1,910 | 1,910 | 0% | 3,100 | - | -2.65% | - | - |
| 03/03 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 2,400 | - | -2.7% | - | - |
| 03/02 | 1,930 | 1,930 | 1,900 | 1,900 | -2.56% | 5,900 | - | -3.21% | - | - |
| 03/01 | 1,920 | 1,960 | 1,920 | 1,950 | +1.04% | 6,200 | - | -0.76% | - | - |
| 02/28 | 1,950 | 1,950 | 1,930 | 1,930 | +1.05% | 3,600 | - | -1.68% | - | - |
| 02/25 | 1,900 | 1,920 | 1,880 | 1,910 | +0.53% | 3,300 | - | -2.65% | - | - |
| 02/24 | 1,920 | 1,930 | 1,880 | 1,900 | -1.55% | 5,300 | - | -3.21% | - | - |
| 02/23 | 1,930 | 1,960 | 1,930 | 1,930 | -0.52% | 5,500 | - | -1.83% | - | - |
| 02/22 | 1,990 | 2,000 | 1,920 | 1,940 | -3.96% | 6,800 | - | -1.42% | - | - |
| 02/21 | 2,010 | 2,020 | 2,010 | 2,020 | +1% | 2,100 | - | +2.64% | - | - |
| 02/18 | 2,000 | 2,020 | 2,000 | 2,000 | -0.99% | 5,200 | - | +1.73% | - | - |
| 02/17 | 1,990 | 2,020 | 1,980 | 2,020 | +1.51% | 6,000 | - | +2.75% | - | - |
| 02/16 | 2,020 | 2,020 | 1,990 | 1,990 | -1% | 6,000 | - | +1.32% | - | - |
| 02/15 | 2,010 | 2,020 | 2,010 | 2,010 | -0.5% | 2,000 | - | +2.29% | - | - |
| 02/14 | 2,030 | 2,040 | 2,020 | 2,020 | -0.49% | 2,500 | - | +2.96% | - | - |
| 02/10 | 2,020 | 2,040 | 1,990 | 2,030 | +0.5% | 9,700 | - | +3.68% | - | - |
| 02/09 | 2,020 | 2,030 | 2,010 | 2,020 | 0% | 13,000 | - | +3.43% | - | - |
| 02/08 | 2,010 | 2,050 | 2,010 | 2,020 | +0.5% | 10,700 | - | +3.7% | - | - |
| 02/07 | 1,980 | 2,010 | 1,970 | 2,010 | +2.03% | 7,100 | - | +3.45% | - | - |
| 02/04 | 1,960 | 1,980 | 1,960 | 1,970 | +0.51% | 3,300 | - | +1.6% | - | - |
| 02/03 | 1,950 | 1,970 | 1,950 | 1,960 | +0.51% | 3,900 | - | +1.29% | - | - |
| 02/02 | 1,920 | 1,960 | 1,910 | 1,950 | +2.09% | 7,800 | - | +0.93% | - | - |
| 02/01 | 1,920 | 1,920 | 1,910 | 1,910 | 0% | 3,700 | - | -0.98% | - | - |
| 01/31 | 1,910 | 1,930 | 1,880 | 1,910 | -0.52% | 6,900 | - | -0.93% | - | - |
| 01/28 | 1,960 | 1,960 | 1,920 | 1,920 | -1.54% | 15,500 | - | -0.31% | - | - |
| 01/27 | 1,920 | 1,950 | 1,920 | 1,950 | +2.09% | 3,900 | - | +1.3% | - | - |
| 01/26 | 1,920 | 1,930 | 1,910 | 1,910 | -1.55% | 4,600 | - | -0.73% | - | - |
| 01/25 | 1,900 | 1,950 | 1,900 | 1,940 | +2.11% | 9,700 | - | +0.88% | - | - |
| 01/24 | 1,910 | 1,930 | 1,900 | 1,900 | 0% | 6,500 | - | -1.04% | - | - |
| 01/21 | 1,930 | 1,940 | 1,900 | 1,900 | -2.56% | 7,200 | - | -1.04% | - | - |
| 01/20 | 1,950 | 1,970 | 1,950 | 1,950 | -1.52% | 4,300 | - | +1.67% | - | - |
| 01/19 | 1,970 | 1,980 | 1,950 | 1,980 | +0.51% | 6,200 | - | +3.56% | - | - |
| 01/18 | 1,950 | 1,980 | 1,950 | 1,970 | +1.03% | 2,500 | - | +3.36% | - | - |
| 01/17 | 1,950 | 2,000 | 1,940 | 1,950 | 0% | 5,400 | - | +2.58% | - | - |
| 01/14 | 2,000 | 2,000 | 1,950 | 1,950 | -2.99% | 10,000 | - | +2.96% | - | - |
| 01/13 | 1,990 | 2,010 | 1,980 | 2,010 | +1.52% | 3,700 | - | +6.57% | - | - |
| 01/12 | 2,000 | 2,000 | 1,920 | 1,980 | -1% | 10,400 | - | +5.6% | - | - |
| 01/11 | 1,990 | 2,000 | 1,970 | 2,000 | +2.56% | 19,900 | - | +7.24% | - | - |
| 01/07 | 1,910 | 1,960 | 1,910 | 1,950 | +2.63% | 11,700 | - | +5.23% | - | - |
| 01/06 | 1,910 | 1,920 | 1,890 | 1,900 | -0.52% | 7,700 | - | +3.2% | - | - |
| 01/05 | 1,890 | 1,920 | 1,890 | 1,910 | 0% | 3,500 | - | +4.03% | - | - |
| 01/04 | 1,890 | 1,920 | 1,890 | 1,910 | +1.6% | 3,400 | - | +4.37% | - | - |
| 2010 |
| 12/30 | 1,910 | 1,910 | 1,880 | 1,880 | -1.57% | 4,100 | - | +2.9% | - | - |
| 12/29 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 3,800 | - | +4.6% | - | - |
| 12/28 | 1,890 | 1,900 | 1,870 | 1,880 | +0.53% | 16,900 | - | +2.96% | - | - |
| 12/27 | 1,870 | 1,870 | 1,850 | 1,870 | -0.53% | 7,400 | - | +2.3% | - | - |
| 12/24 | 1,880 | 1,890 | 1,870 | 1,880 | -0.53% | 4,200 | - | +2.68% | - | - |
| 12/22 | 1,870 | 1,900 | 1,860 | 1,890 | +1.07% | 10,000 | - | +3.17% | - | - |
| 12/21 | 1,890 | 1,910 | 1,870 | 1,870 | -0.53% | 9,700 | - | +2.02% | - | - |
| 12/20 | 1,920 | 1,920 | 1,870 | 1,880 | -2.08% | 5,700 | - | +2.4% | - | - |
| 12/17 | 1,900 | 1,920 | 1,880 | 1,920 | +1.59% | 14,300 | - | +4.52% | - | - |
| 12/16 | 1,880 | 1,900 | 1,850 | 1,890 | +0.53% | 8,500 | - | +2.72% | - | - |
| 12/15 | 1,860 | 1,900 | 1,860 | 1,880 | 0% | 14,600 | - | +2.01% | - | - |
| 12/14 | 1,850 | 1,880 | 1,840 | 1,880 | +1.62% | 12,700 | - | +1.9% | - | - |
| 12/13 | 1,830 | 1,850 | 1,820 | 1,850 | +2.21% | 8,100 | - | +0.16% | - | - |
| 12/10 | 1,830 | 1,830 | 1,790 | 1,810 | -1.63% | 41,400 | - | -2% | - | - |
| 12/09 | 1,850 | 1,850 | 1,830 | 1,840 | 0% | 11,500 | - | -0.16% | - | - |
| 12/08 | 1,780 | 1,840 | 1,770 | 1,840 | +3.95% | 20,800 | - | +0.16% | - | - |
| 12/07 | 1,750 | 1,770 | 1,730 | 1,770 | +1.72% | 14,100 | - | -3.38% | - | - |
| 12/06 | 1,750 | 1,760 | 1,740 | 1,740 | -0.57% | 10,000 | - | -4.92% | - | - |
| 12/03 | 1,740 | 1,760 | 1,740 | 1,750 | +1.16% | 6,800 | - | -4.37% | - | - |
| 12/02 | 1,740 | 1,760 | 1,730 | 1,730 | +1.76% | 19,500 | - | -5.57% | - | - |
| 12/01 | 1,670 | 1,730 | 1,660 | 1,700 | +3.03% | 38,100 | - | -7.36% | - | - |
| 11/30 | 1,760 | 1,760 | 1,630 | 1,650 | -6.25% | 99,100 | - | -10.33% | - | - |
| 11/29 | 1,800 | 1,800 | 1,760 | 1,760 | -1.12% | 15,100 | - | -4.71% | - | - |
| 11/26 | 1,820 | 1,840 | 1,770 | 1,780 | -2.2% | 14,100 | - | -3.78% | - | - |
| 11/25 | 1,840 | 1,840 | 1,820 | 1,820 | -2.15% | 11,600 | - | -1.83% | - | - |
| 11/24 | 1,900 | 1,940 | 1,860 | 1,860 | -3.13% | 7,300 | - | +0.16% | - | - |
| 11/22 | 1,910 | 1,930 | 1,910 | 1,920 | 0% | 3,800 | - | +3.23% | - | - |
| 11/19 | 1,930 | 1,950 | 1,920 | 1,920 | -1.03% | 4,900 | - | +3.28% | - | - |
| 11/18 | 1,890 | 1,940 | 1,890 | 1,940 | +1.57% | 6,900 | - | +4.25% | - | - |
| 11/17 | 1,890 | 1,910 | 1,890 | 1,910 | -0.52% | 1,300 | - | +2.58% | - | - |
| 11/16 | 1,940 | 1,940 | 1,910 | 1,920 | -1.03% | 3,100 | - | +2.95% | - | - |
| 11/15 | 1,920 | 1,950 | 1,910 | 1,940 | +1.57% | 3,200 | - | +3.63% | - | - |
| 11/12 | 1,950 | 1,990 | 1,890 | 1,910 | -3.54% | 5,300 | - | +1.81% | - | - |
| 11/11 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 2,900 | - | +5.21% | - | - |
| 11/10 | 1,970 | 1,990 | 1,930 | 1,970 | +1.55% | 8,200 | - | +4.51% | - | - |
| 11/09 | 1,910 | 1,940 | 1,900 | 1,940 | +1.04% | 4,700 | - | +2.81% | - | - |
| 11/08 | 1,850 | 1,920 | 1,850 | 1,920 | +3.78% | 3,400 | - | +1.48% | - | - |
| 11/05 | 1,760 | 1,850 | 1,760 | 1,850 | +7.56% | 7,400 | - | -2.48% | - | - |
| 11/04 | 1,690 | 1,770 | 1,690 | 1,720 | +1.78% | 5,100 | - | -9.85% | - | - |
| 11/02 | 1,700 | 1,710 | 1,680 | 1,690 | -0.59% | 4,700 | - | -12.12% | - | - |
