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 5→1 |
| 2011 |
| 03/31 | 1,300 | 1,320 | 1,275 | 1,320 | +1.54% | 10,400 | 255億3064万 | +5.68% | 8 | 0.65 |
| 03/30 | 1,245 | 1,300 | 1,240 | 1,300 | +3.59% | 10,000 | - | +4.25% | - | - |
| 03/29 | 1,235 | 1,255 | 1,210 | 1,255 | +0.4% | 13,600 | - | +0.64% | - | - |
| 03/28 | 1,215 | 1,250 | 1,200 | 1,250 | +3.31% | 10,200 | - | +0.08% | - | - |
| 03/25 | 1,225 | 1,230 | 1,205 | 1,210 | +1.26% | 11,600 | - | -3.43% | - | - |
| 03/24 | 1,170 | 1,215 | 1,135 | 1,195 | +1.27% | 18,200 | - | -5.01% | - | - |
| 03/23 | 1,165 | 1,195 | 1,165 | 1,180 | 0% | 14,200 | - | -6.65% | - | - |
| 03/22 | 1,220 | 1,220 | 1,170 | 1,180 | +2.61% | 11,600 | - | -7.16% | - | - |
| 03/18 | 1,085 | 1,170 | 1,085 | 1,150 | +9.52% | 27,200 | - | -9.95% | - | - |
| 03/17 | 1,035 | 1,065 | 1,020 | 1,050 | -3.67% | 26,800 | - | -18.22% | - | - |
| 03/16 | 1,000 | 1,090 | 975 | 1,090 | +21.11% | 36,600 | - | -15.83% | - | - |
| 03/15 | 1,105 | 1,105 | 800 | 900 | -21.74% | 53,400 | - | -30.98% | - | - |
| 03/14 | 1,215 | 1,330 | 1,135 | 1,150 | -13.86% | 28,400 | - | -12.94% | - | - |
| 03/11 | 1,345 | 1,350 | 1,335 | 1,335 | -0.74% | 42,200 | - | +0.68% | - | - |
| 03/10 | 1,360 | 1,360 | 1,340 | 1,345 | -1.82% | 13,000 | - | +1.66% | - | - |
| 03/09 | 1,375 | 1,390 | 1,370 | 1,370 | +0.37% | 23,800 | - | +3.79% | - | - |
| 03/08 | 1,370 | 1,375 | 1,360 | 1,365 | -1.09% | 14,000 | - | +3.88% | - | - |
| 03/07 | 1,355 | 1,390 | 1,340 | 1,380 | +2.6% | 51,600 | - | +5.5% | - | - |
| 03/04 | 1,360 | 1,360 | 1,340 | 1,345 | +0.75% | 16,800 | - | +3.3% | - | - |
| 03/03 | 1,320 | 1,340 | 1,320 | 1,335 | +1.14% | 6,800 | - | +2.85% | - | - |
| 03/02 | 1,320 | 1,340 | 1,320 | 1,320 | -2.22% | 15,800 | - | +2.01% | - | - |
| 03/01 | 1,280 | 1,360 | 1,280 | 1,350 | +5.47% | 19,800 | - | +4.65% | - | - |
| 02/28 | 1,290 | 1,290 | 1,275 | 1,280 | +0.39% | 7,000 | - | -0.31% | - | - |
| 02/25 | 1,280 | 1,285 | 1,275 | 1,275 | -0.78% | 10,600 | - | -0.55% | - | - |
| 02/24 | 1,300 | 1,300 | 1,275 | 1,285 | 0% | 15,400 | - | +0.39% | - | - |
| 02/23 | 1,265 | 1,300 | 1,265 | 1,285 | -0.77% | 14,000 | - | +0.55% | - | - |
| 02/22 | 1,310 | 1,310 | 1,295 | 1,295 | -0.77% | 22,600 | - | +1.49% | - | - |
| 02/21 | 1,340 | 1,340 | 1,300 | 1,305 | -2.61% | 18,400 | - | +2.51% | - | - |
| 02/18 | 1,345 | 1,345 | 1,335 | 1,340 | -0.74% | 6,600 | - | +5.43% | - | - |
| 02/17 | 1,350 | 1,360 | 1,320 | 1,350 | +1.12% | 11,000 | - | +6.55% | - | - |
| 02/16 | 1,355 | 1,355 | 1,335 | 1,335 | -1.48% | 10,000 | - | +5.7% | - | - |
| 02/15 | 1,350 | 1,370 | 1,350 | 1,355 | +1.12% | 13,800 | - | +7.63% | - | - |
| 02/14 | 1,330 | 1,350 | 1,330 | 1,340 | +1.13% | 23,400 | - | +6.86% | - | - |
| 02/10 | 1,305 | 1,325 | 1,305 | 1,325 | +0.38% | 13,400 | - | +6.17% | - | - |
| 02/09 | 1,315 | 1,320 | 1,305 | 1,320 | +0.38% | 28,200 | - | +6.28% | - | - |
| 02/08 | 1,315 | 1,320 | 1,300 | 1,315 | 0% | 22,600 | - | +6.39% | - | - |
| 02/07 | 1,310 | 1,325 | 1,300 | 1,315 | +1.94% | 26,400 | - | +7% | - | - |
| 02/04 | 1,270 | 1,290 | 1,265 | 1,290 | +1.98% | 25,600 | - | +5.48% | - | - |
| 02/03 | 1,255 | 1,265 | 1,250 | 1,265 | +0.4% | 9,400 | - | +3.86% | - | - |
| 02/02 | 1,225 | 1,260 | 1,225 | 1,260 | +2.44% | 24,600 | - | +3.79% | - | - |
| 02/01 | 1,215 | 1,235 | 1,215 | 1,230 | +1.23% | 10,400 | - | +1.65% | - | - |
| 01/31 | 1,205 | 1,220 | 1,200 | 1,215 | +0.41% | 20,600 | - | +0.58% | - | - |
| 01/28 | 1,250 | 1,255 | 1,210 | 1,210 | -3.97% | 31,000 | - | +0.25% | - | - |
| 01/27 | 1,225 | 1,270 | 1,220 | 1,260 | +3.28% | 30,400 | - | +4.48% | - | - |
| 01/26 | 1,210 | 1,230 | 1,210 | 1,220 | -0.41% | 10,800 | - | +1.41% | - | - |
| 01/25 | 1,210 | 1,230 | 1,205 | 1,225 | +1.66% | 11,000 | - | +1.83% | - | - |
| 01/24 | 1,225 | 1,225 | 1,205 | 1,205 | -1.63% | 7,200 | - | +0.25% | - | - |
| 01/21 | 1,230 | 1,235 | 1,200 | 1,225 | -0.41% | 21,200 | - | +2% | - | - |
| 01/20 | 1,240 | 1,240 | 1,225 | 1,230 | -0.81% | 10,200 | - | +2.59% | - | - |
| 01/19 | 1,240 | 1,250 | 1,230 | 1,240 | +0.4% | 13,600 | - | +3.68% | - | - |
| 01/18 | 1,235 | 1,235 | 1,220 | 1,235 | +0.82% | 5,000 | - | +3.52% | - | - |
| 01/17 | 1,230 | 1,235 | 1,225 | 1,225 | -0.81% | 4,400 | - | +2.85% | - | - |
| 01/14 | 1,255 | 1,255 | 1,230 | 1,235 | -1.59% | 10,800 | - | +3.96% | - | - |
| 01/13 | 1,245 | 1,255 | 1,245 | 1,255 | +1.62% | 10,800 | - | +6.09% | - | - |
| 01/12 | 1,250 | 1,250 | 1,230 | 1,235 | 0% | 12,000 | - | +5.11% | - | - |
| 01/11 | 1,250 | 1,270 | 1,230 | 1,235 | +0.41% | 18,000 | - | +5.65% | - | - |
| 01/07 | 1,195 | 1,230 | 1,195 | 1,230 | +2.93% | 19,400 | - | +5.94% | - | - |
| 01/06 | 1,190 | 1,205 | 1,190 | 1,195 | +1.7% | 12,200 | - | +3.55% | - | - |
| 01/05 | 1,170 | 1,180 | 1,165 | 1,175 | 0% | 15,400 | - | +2.26% | - | - |
| 01/04 | 1,170 | 1,180 | 1,165 | 1,175 | +3.07% | 10,400 | - | +2.71% | - | - |
| 2010 |
| 12/30 | 1,170 | 1,170 | 1,140 | 1,140 | -2.56% | 8,200 | - | 0% | - | - |
| 12/29 | 1,170 | 1,175 | 1,145 | 1,170 | 0% | 12,000 | - | +2.9% | - | - |
| 12/28 | 1,165 | 1,175 | 1,150 | 1,170 | +0.86% | 6,000 | - | +3.36% | - | - |
| 12/27 | 1,165 | 1,165 | 1,145 | 1,160 | -0.43% | 8,400 | - | +2.93% | - | - |
| 12/24 | 1,170 | 1,180 | 1,155 | 1,165 | -1.27% | 10,200 | - | +3.83% | - | - |
| 12/22 | 1,195 | 1,200 | 1,180 | 1,180 | -0.84% | 10,200 | - | +5.73% | - | - |
| 12/21 | 1,190 | 1,200 | 1,175 | 1,190 | +0.42% | 9,400 | - | +7.3% | - | - |
| 12/20 | 1,180 | 1,205 | 1,170 | 1,185 | +0.42% | 20,400 | - | +7.53% | - | - |
| 12/17 | 1,195 | 1,210 | 1,180 | 1,180 | -2.48% | 18,400 | - | +7.76% | - | - |
| 12/16 | 1,200 | 1,210 | 1,185 | 1,210 | 0% | 14,000 | - | +11.11% | - | - |
| 12/15 | 1,200 | 1,210 | 1,185 | 1,210 | +3.42% | 34,200 | - | +11.93% | - | - |
| 12/14 | 1,170 | 1,175 | 1,155 | 1,170 | -0.43% | 14,800 | - | +9.24% | - | - |
| 12/13 | 1,150 | 1,175 | 1,030 | 1,175 | +1.73% | 28,200 | - | +10.43% | - | - |
| 12/10 | 1,170 | 1,170 | 1,150 | 1,155 | -0.86% | 35,000 | - | +9.38% | - | - |
| 12/09 | 1,180 | 1,190 | 1,165 | 1,165 | -2.1% | 17,400 | - | +11.16% | - | - |
| 12/08 | 1,155 | 1,190 | 1,140 | 1,190 | +4.39% | 33,600 | - | +14.42% | - | - |
| 12/07 | 1,110 | 1,140 | 1,110 | 1,140 | +2.7% | 37,400 | - | +10.68% | - | - |
| 12/06 | 1,080 | 1,110 | 1,080 | 1,110 | +3.26% | 29,000 | - | +8.5% | - | - |
| 12/03 | 1,070 | 1,075 | 1,070 | 1,075 | +0.94% | 9,200 | - | +5.81% | - | - |
| 12/02 | 1,065 | 1,065 | 1,050 | 1,065 | +2.4% | 11,000 | - | +5.34% | - | - |
| 12/01 | 1,045 | 1,065 | 1,035 | 1,040 | -0.95% | 17,800 | - | +3.38% | - | - |
| 11/30 | 1,075 | 1,075 | 1,050 | 1,050 | -2.33% | 16,200 | - | +4.79% | - | - |
| 11/29 | 1,040 | 1,085 | 1,040 | 1,075 | +1.9% | 19,600 | - | +7.72% | - | - |
| 11/26 | 1,060 | 1,060 | 1,055 | 1,055 | -0.94% | 8,400 | - | +6.24% | - | - |
| 11/25 | 1,080 | 1,080 | 1,065 | 1,065 | -0.47% | 20,600 | - | +7.68% | - | - |
| 11/24 | 1,020 | 1,085 | 1,020 | 1,070 | +1.9% | 20,400 | - | +8.74% | - | - |
| 11/22 | 1,055 | 1,070 | 1,045 | 1,050 | 0% | 32,000 | - | +7.14% | - | - |
| 11/19 | 1,030 | 1,050 | 1,025 | 1,050 | +2.44% | 48,600 | - | +7.47% | - | - |
| 11/18 | 1,015 | 1,025 | 1,010 | 1,025 | +1.49% | 23,600 | - | +5.13% | - | - |
| 11/17 | 990 | 1,015 | 990 | 1,010 | +0.5% | 5,600 | - | +3.7% | - | - |
| 11/16 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 10,000 | - | +3.18% | - | - |
| 11/15 | 1,020 | 1,025 | 995 | 1,015 | -0.98% | 9,000 | - | +4.21% | - | - |
| 11/12 | 990 | 1,025 | 990 | 1,025 | +0.49% | 26,600 | - | +5.24% | - | - |
| 11/11 | 1,010 | 1,025 | 1,000 | 1,020 | +0.99% | 18,400 | - | +4.62% | - | - |
| 11/10 | 970 | 1,010 | 970 | 1,010 | +4.12% | 19,800 | - | +3.48% | - | - |
| 11/09 | 985 | 990 | 965 | 970 | -2.51% | 19,200 | - | -0.61% | - | - |
| 11/08 | 980 | 1,000 | 975 | 995 | +2.05% | 20,000 | - | +1.74% | - | - |
| 11/05 | 960 | 975 | 960 | 975 | +2.09% | 14,000 | - | -0.51% | - | - |
| 11/04 | 955 | 960 | 945 | 955 | 0% | 12,000 | - | -2.85% | - | - |
| 11/02 | 945 | 955 | 940 | 955 | 0% | 8,000 | - | -3.24% | - | - |
