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 | 1,490 | 1,500 | 1,470 | 1,500 | -0.66% | 11,000 | 174億9810万 | +1.21% | 55.2 | 0.35 |
| 03/30 | 1,480 | 1,520 | 1,470 | 1,510 | +0.67% | 12,100 | - | +1.75% | - | - |
| 03/29 | 1,510 | 1,510 | 1,440 | 1,500 | -1.96% | 11,200 | - | +0.94% | - | - |
| 03/28 | 1,510 | 1,530 | 1,420 | 1,530 | +2.68% | 20,300 | - | +2.68% | - | - |
| 03/25 | 1,500 | 1,500 | 1,480 | 1,490 | +1.36% | 8,800 | - | -0.2% | - | - |
| 03/24 | 1,500 | 1,500 | 1,470 | 1,470 | -2% | 7,700 | - | -1.8% | - | - |
| 03/23 | 1,510 | 1,510 | 1,480 | 1,500 | +1.35% | 9,500 | - | -0.13% | - | - |
| 03/22 | 1,430 | 1,520 | 1,420 | 1,480 | +5.71% | 16,300 | - | -1.73% | - | - |
| 03/18 | 1,360 | 1,400 | 1,350 | 1,400 | +6.87% | 16,200 | - | -7.35% | - | - |
| 03/17 | 1,260 | 1,330 | 1,250 | 1,310 | +2.34% | 19,900 | - | -13.76% | - | - |
| 03/16 | 1,230 | 1,370 | 1,230 | 1,280 | +2.4% | 33,000 | - | -16.34% | - | - |
| 03/15 | 1,360 | 1,400 | 1,220 | 1,250 | -10.71% | 42,600 | - | -18.94% | - | - |
| 03/14 | 1,410 | 1,450 | 1,310 | 1,400 | -7.28% | 22,600 | - | -10.08% | - | - |
| 03/11 | 1,510 | 1,520 | 1,510 | 1,510 | -0.66% | 23,000 | - | -3.45% | - | - |
| 03/10 | 1,550 | 1,550 | 1,520 | 1,520 | -1.3% | 9,900 | - | -2.94% | - | - |
| 03/09 | 1,530 | 1,550 | 1,530 | 1,540 | +0.65% | 6,700 | - | -1.79% | - | - |
| 03/08 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 6,800 | - | -2.42% | - | - |
| 03/07 | 1,540 | 1,540 | 1,520 | 1,520 | -0.65% | 16,600 | - | -3.06% | - | - |
| 03/04 | 1,560 | 1,570 | 1,520 | 1,530 | -1.29% | 23,500 | - | -2.42% | - | - |
| 03/03 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 7,300 | - | -1.08% | - | - |
| 03/02 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 9,400 | - | -1.6% | - | - |
| 03/01 | 1,550 | 1,580 | 1,540 | 1,560 | +1.3% | 9,800 | - | -0.26% | - | - |
| 02/28 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 11,600 | - | -1.35% | - | - |
| 02/25 | 1,530 | 1,540 | 1,520 | 1,540 | 0% | 15,300 | - | -1.16% | - | - |
| 02/24 | 1,540 | 1,560 | 1,530 | 1,540 | -0.65% | 11,600 | - | -1.16% | - | - |
| 02/23 | 1,540 | 1,580 | 1,540 | 1,550 | -1.27% | 18,500 | - | -0.51% | - | - |
| 02/22 | 1,590 | 1,600 | 1,560 | 1,570 | -1.88% | 17,200 | - | +0.9% | - | - |
| 02/21 | 1,580 | 1,610 | 1,580 | 1,600 | 0% | 15,400 | - | +2.96% | - | - |
| 02/18 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 8,700 | - | +3.09% | - | - |
| 02/17 | 1,600 | 1,610 | 1,590 | 1,600 | +1.27% | 13,200 | - | +3.23% | - | - |
| 02/16 | 1,600 | 1,610 | 1,580 | 1,580 | -1.25% | 11,900 | - | +2.13% | - | - |
| 02/15 | 1,620 | 1,620 | 1,600 | 1,600 | -0.62% | 6,800 | - | +3.56% | - | - |
| 02/14 | 1,610 | 1,620 | 1,600 | 1,610 | 0% | 15,900 | - | +4.48% | - | - |
| 02/10 | 1,590 | 1,620 | 1,580 | 1,610 | +1.26% | 15,300 | - | +4.75% | - | - |
| 02/09 | 1,570 | 1,590 | 1,570 | 1,590 | +0.63% | 19,900 | - | +3.72% | - | - |
| 02/08 | 1,620 | 1,620 | 1,560 | 1,580 | -2.47% | 36,000 | - | +3.34% | - | - |
| 02/07 | 1,600 | 1,630 | 1,590 | 1,620 | +2.53% | 33,900 | - | +6.23% | - | - |
| 02/04 | 1,570 | 1,600 | 1,560 | 1,580 | +1.28% | 31,000 | - | +3.95% | - | - |
| 02/03 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 18,000 | - | +2.9% | - | - |
| 02/02 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 20,900 | - | +3.17% | - | - |
| 02/01 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 10,500 | - | +2.12% | - | - |
| 01/31 | 1,510 | 1,530 | 1,500 | 1,520 | 0% | 11,900 | - | +1% | - | - |
| 01/28 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 19,600 | - | +1.06% | - | - |
| 01/27 | 1,500 | 1,530 | 1,500 | 1,520 | +1.33% | 14,000 | - | +1.2% | - | - |
| 01/26 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 7,400 | - | -0.07% | - | - |
| 01/25 | 1,500 | 1,520 | 1,500 | 1,510 | +2.03% | 13,700 | - | +0.67% | - | - |
| 01/24 | 1,480 | 1,500 | 1,480 | 1,480 | 0% | 11,800 | - | -1.33% | - | - |
| 01/21 | 1,520 | 1,520 | 1,480 | 1,480 | -2.63% | 30,900 | - | -1.33% | - | - |
| 01/20 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 12,000 | - | +1.33% | - | - |
| 01/19 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 22,000 | - | +2.8% | - | - |
| 01/18 | 1,530 | 1,540 | 1,510 | 1,520 | 0% | 26,100 | - | +1.67% | - | - |
| 01/17 | 1,560 | 1,560 | 1,510 | 1,520 | -1.3% | 29,600 | - | +1.81% | - | - |
| 01/14 | 1,540 | 1,560 | 1,530 | 1,540 | 0% | 17,800 | - | +3.36% | - | - |
| 01/13 | 1,540 | 1,560 | 1,540 | 1,540 | +0.65% | 25,100 | - | +3.7% | - | - |
| 01/12 | 1,550 | 1,570 | 1,530 | 1,530 | 0% | 25,900 | - | +3.38% | - | - |
| 01/11 | 1,510 | 1,530 | 1,510 | 1,530 | +2% | 17,400 | - | +3.8% | - | - |
| 01/07 | 1,520 | 1,520 | 1,500 | 1,500 | -0.66% | 8,600 | - | +2.25% | - | - |
| 01/06 | 1,510 | 1,530 | 1,500 | 1,510 | 0% | 21,300 | - | +3.28% | - | - |
| 01/05 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 6,700 | - | +3.57% | - | - |
| 01/04 | 1,470 | 1,510 | 1,470 | 1,500 | +2.04% | 20,400 | - | +3.23% | - | - |
| 2010 |
| 12/30 | 1,480 | 1,490 | 1,470 | 1,470 | -1.34% | 6,800 | - | +1.45% | - | - |
| 12/29 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 9,800 | - | +3.11% | - | - |
| 12/28 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 5,800 | - | +2.78% | - | - |
| 12/27 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 10,600 | - | +1.74% | - | - |
| 12/24 | 1,470 | 1,480 | 1,450 | 1,460 | -1.35% | 14,000 | - | +2.03% | - | - |
| 12/22 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 14,600 | - | +3.79% | - | - |
| 12/21 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 14,700 | - | +4.3% | - | - |
| 12/20 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 12,100 | - | +4.74% | - | - |
| 12/17 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 10,500 | - | +5.9% | - | - |
| 12/16 | 1,480 | 1,490 | 1,480 | 1,490 | 0% | 7,900 | - | +6.28% | - | - |
| 12/15 | 1,490 | 1,490 | 1,480 | 1,490 | +0.68% | 9,700 | - | +6.73% | - | - |
| 12/14 | 1,500 | 1,500 | 1,470 | 1,480 | -0.67% | 19,500 | - | +6.55% | - | - |
| 12/13 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 18,100 | - | +7.74% | - | - |
| 12/10 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 19,400 | - | +6.91% | - | - |
| 12/09 | 1,470 | 1,480 | 1,460 | 1,460 | -0.68% | 10,400 | - | +6.88% | - | - |
| 12/08 | 1,430 | 1,470 | 1,430 | 1,470 | +2.08% | 17,600 | - | +8.17% | - | - |
| 12/07 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 16,900 | - | +6.51% | - | - |
| 12/06 | 1,410 | 1,430 | 1,410 | 1,430 | +2.14% | 10,600 | - | +6.24% | - | - |
| 12/03 | 1,400 | 1,410 | 1,400 | 1,400 | +0.72% | 9,600 | - | +4.32% | - | - |
| 12/02 | 1,390 | 1,390 | 1,380 | 1,390 | +2.21% | 10,300 | - | +3.73% | - | - |
| 12/01 | 1,370 | 1,380 | 1,360 | 1,360 | -1.45% | 12,200 | - | +1.64% | - | - |
| 11/30 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 13,800 | - | +3.22% | - | - |
| 11/29 | 1,390 | 1,410 | 1,390 | 1,400 | +0.72% | 11,900 | - | +4.87% | - | - |
| 11/26 | 1,400 | 1,410 | 1,390 | 1,390 | 0% | 12,100 | - | +4.35% | - | - |
| 11/25 | 1,380 | 1,400 | 1,370 | 1,390 | +1.46% | 11,800 | - | +4.59% | - | - |
| 11/24 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 11,200 | - | +3.24% | - | - |
| 11/22 | 1,360 | 1,390 | 1,360 | 1,380 | +2.22% | 18,400 | - | +4.07% | - | - |
| 11/19 | 1,380 | 1,380 | 1,340 | 1,350 | -0.74% | 19,000 | - | +2.04% | - | - |
| 11/18 | 1,330 | 1,360 | 1,330 | 1,360 | +3.03% | 10,800 | - | +2.8% | - | - |
| 11/17 | 1,310 | 1,330 | 1,310 | 1,320 | 0% | 11,000 | - | -0.08% | - | - |
| 11/16 | 1,340 | 1,350 | 1,320 | 1,320 | -0.75% | 6,800 | - | -0.08% | - | - |
| 11/15 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 7,200 | - | +0.61% | - | - |
| 11/12 | 1,360 | 1,360 | 1,330 | 1,330 | -2.21% | 15,200 | - | +0.45% | - | - |
| 11/11 | 1,340 | 1,400 | 1,330 | 1,360 | +2.26% | 31,900 | - | +2.56% | - | - |
| 11/10 | 1,320 | 1,350 | 1,320 | 1,330 | 0% | 15,400 | - | +0.3% | - | - |
| 11/09 | 1,300 | 1,350 | 1,290 | 1,330 | +0.76% | 23,600 | - | +0.15% | - | - |
| 11/08 | 1,320 | 1,320 | 1,290 | 1,320 | +2.33% | 12,600 | - | -1.05% | - | - |
| 11/05 | 1,280 | 1,290 | 1,270 | 1,290 | +2.38% | 14,300 | - | -3.8% | - | - |
| 11/04 | 1,290 | 1,290 | 1,260 | 1,260 | -0.79% | 17,800 | - | -6.6% | - | - |
| 11/02 | 1,270 | 1,290 | 1,260 | 1,270 | -1.55% | 12,200 | - | -6.48% | - | - |
