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 | 1,320 | 1,350 | 1,270 | 1,290 | 0% | 228,100 | 102億4801万 | -8.25% | 13.27 | 1.89 |
| 03/30 | 1,170 | 1,300 | 1,170 | 1,290 | +11.21% | 421,000 | - | -9.09% | - | - |
| 03/29 | 1,120 | 1,200 | 1,120 | 1,160 | +0.87% | 150,100 | - | -18.77% | - | - |
| 03/28 | 1,240 | 1,240 | 1,140 | 1,150 | -5.74% | 127,400 | - | -20.47% | - | - |
| 03/25 | 1,310 | 1,310 | 1,200 | 1,220 | -4.69% | 154,500 | - | -16.32% | - | - |
| 03/24 | 1,280 | 1,310 | 1,240 | 1,280 | +0.79% | 187,100 | - | -12.57% | - | - |
| 03/23 | 1,290 | 1,340 | 1,250 | 1,270 | -4.51% | 250,400 | - | -13.37% | - | - |
| 03/22 | 1,350 | 1,370 | 1,310 | 1,330 | +4.72% | 315,900 | - | -9.46% | - | - |
| 03/18 | 1,240 | 1,270 | 1,210 | 1,270 | +11.4% | 372,200 | - | -13.61% | - | - |
| 03/17 | 1,030 | 1,170 | 1,030 | 1,140 | +1.79% | 399,100 | - | -22.4% | - | - |
| 03/16 | 1,050 | 1,170 | 990 | 1,120 | +24.44% | 530,400 | - | -23.91% | - | - |
| 03/15 | 1,180 | 1,190 | 750 | 900 | -25.62% | 848,600 | - | -38.98% | - | - |
| 03/14 | 1,320 | 1,430 | 1,200 | 1,210 | -22.44% | 920,000 | - | -18.35% | - | - |
| 03/11 | 1,520 | 1,600 | 1,520 | 1,560 | 0% | 545,100 | - | +5.83% | - | - |
| 03/10 | 1,580 | 1,600 | 1,530 | 1,560 | -1.27% | 687,400 | - | +7.44% | - | - |
| 03/09 | 1,600 | 1,640 | 1,540 | 1,580 | -1.86% | 705,800 | - | +10.41% | - | - |
| 03/08 | 1,680 | 1,700 | 1,510 | 1,610 | -5.85% | 1,033,300 | - | +14.35% | - | - |
| 03/07 | 1,700 | 1,760 | 1,670 | 1,710 | +0.59% | 963,200 | - | +23.55% | - | - |
| 03/04 | 1,750 | 1,760 | 1,660 | 1,700 | -2.3% | 855,000 | - | +25.46% | - | - |
| 03/03 | 1,710 | 1,750 | 1,690 | 1,740 | +1.75% | 1,450,700 | - | +31.02% | - | - |
| 03/02 | 1,660 | 1,770 | 1,650 | 1,710 | +0.59% | 2,469,600 | - | +31.74% | - | - |
| 03/01 | 1,550 | 1,700 | 1,540 | 1,700 | +9.68% | 2,444,600 | - | +33.86% | - | - |
| 02/28 | 1,530 | 1,580 | 1,480 | 1,550 | 0% | 765,800 | - | +24.8% | - | - |
| 02/25 | 1,560 | 1,590 | 1,520 | 1,550 | 0% | 788,600 | - | +27.15% | - | - |
| 02/24 | 1,640 | 1,650 | 1,520 | 1,550 | -4.32% | 1,554,400 | - | +29.38% | - | - |
| 02/23 | 1,470 | 1,640 | 1,460 | 1,620 | +6.58% | 2,114,100 | - | +37.52% | - | - |
| 02/22 | 1,560 | 1,580 | 1,490 | 1,520 | -5% | 1,173,800 | - | +31.6% | - | - |
| 02/21 | 1,470 | 1,600 | 1,450 | 1,600 | +10.34% | 2,088,100 | - | +40.85% | - | - |
| 02/18 | 1,370 | 1,470 | 1,350 | 1,450 | +6.62% | 2,116,500 | - | +30.28% | - | - |
| 02/17 | 1,340 | 1,380 | 1,340 | 1,360 | +2.26% | 644,400 | - | +23.97% | - | - |
| 02/16 | 1,340 | 1,440 | 1,330 | 1,330 | -1.48% | 1,831,200 | - | +22.69% | - | - |
| 02/15 | 1,340 | 1,370 | 1,310 | 1,350 | -1.46% | 1,257,300 | - | +25.7% | - | - |
| 02/14 | 1,260 | 1,390 | 1,220 | 1,370 | +10.48% | 2,640,300 | - | +29.12% | - | - |
| 02/10 | 1,210 | 1,260 | 1,170 | 1,240 | +3.33% | 1,217,400 | - | +18.43% | - | - |
| 02/09 | 1,220 | 1,280 | 1,170 | 1,200 | -0.83% | 2,529,300 | - | +15.5% | - | - |
| 02/08 | 1,080 | 1,250 | 1,080 | 1,210 | +14.15% | 1,932,100 | - | +17.25% | - | - |
| 02/07 | 1,030 | 1,060 | 1,020 | 1,060 | +3.92% | 195,200 | - | +3.62% | - | - |
| 02/04 | 1,020 | 1,040 | 1,010 | 1,020 | 0% | 76,800 | - | -0.1% | - | - |
| 02/03 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 42,000 | - | -0.1% | - | - |
| 02/02 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 26,000 | - | +0.2% | - | - |
| 02/01 | 1,010 | 1,020 | 990 | 1,010 | 0% | 64,600 | - | -0.59% | - | - |
| 01/31 | 960 | 1,010 | 960 | 1,010 | +2.02% | 50,400 | - | -0.69% | - | - |
| 01/28 | 1,020 | 1,020 | 990 | 990 | -2.94% | 22,100 | - | -2.75% | - | - |
| 01/27 | 1,000 | 1,020 | 990 | 1,020 | +2% | 46,600 | - | +0.1% | - | - |
| 01/26 | 1,010 | 1,030 | 1,000 | 1,000 | -0.99% | 24,300 | - | -1.96% | - | - |
| 01/25 | 1,010 | 1,020 | 1,000 | 1,010 | +2.02% | 34,300 | - | -1.17% | - | - |
| 01/24 | 990 | 1,000 | 980 | 990 | +2.06% | 24,700 | - | -3.23% | - | - |
| 01/21 | 1,050 | 1,060 | 970 | 970 | -6.73% | 126,800 | - | -5.55% | - | - |
| 01/20 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 47,000 | - | +0.68% | - | - |
| 01/19 | 1,060 | 1,070 | 1,030 | 1,040 | -0.95% | 54,300 | - | +0.58% | - | - |
| 01/18 | 1,010 | 1,070 | 1,010 | 1,050 | +0.96% | 141,000 | - | +1.45% | - | - |
| 01/17 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 43,300 | - | +0.29% | - | - |
| 01/14 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 40,900 | - | -0.19% | - | - |
| 01/13 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 45,200 | - | +1.17% | - | - |
| 01/12 | 1,080 | 1,090 | 1,040 | 1,040 | -2.8% | 215,400 | - | +1.76% | - | - |
| 01/11 | 1,040 | 1,080 | 1,030 | 1,070 | +3.88% | 161,500 | - | +5.84% | - | - |
| 01/07 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 43,600 | - | +3.52% | - | - |
| 01/06 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 87,700 | - | +4.89% | - | - |
| 01/05 | 1,040 | 1,070 | 1,030 | 1,040 | +1.96% | 215,200 | - | +7.33% | - | - |
| 01/04 | 1,010 | 1,030 | 1,000 | 1,020 | +3.03% | 65,500 | - | +6.81% | - | - |
| 2010 |
| 12/30 | 1,010 | 1,020 | 990 | 990 | -1% | 42,000 | - | +4.87% | - | - |
| 12/29 | 1,010 | 1,020 | 990 | 1,000 | -1.96% | 66,400 | - | +7.41% | - | - |
| 12/28 | 970 | 1,050 | 970 | 1,020 | +6.25% | 297,800 | - | +11.11% | - | - |
| 12/27 | 960 | 970 | 950 | 960 | -1.03% | 95,800 | - | +6.19% | - | - |
| 12/24 | 1,020 | 1,020 | 970 | 970 | -5.83% | 216,200 | - | +8.62% | - | - |
| 12/22 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 66,900 | - | +17.05% | - | - |
| 12/21 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 97,800 | - | +18.06% | - | - |
| 12/20 | 1,050 | 1,090 | 1,020 | 1,030 | -0.96% | 243,500 | - | +21.46% | - | - |
| 12/17 | 1,060 | 1,070 | 1,030 | 1,040 | -1.89% | 173,600 | - | +25% | - | - |
| 12/16 | 1,050 | 1,100 | 1,040 | 1,060 | +3.92% | 347,600 | - | +30.06% | - | - |
| 12/15 | 1,070 | 1,080 | 1,020 | 1,020 | -6.42% | 303,600 | - | +27.82% | - | - |
| 12/14 | 1,130 | 1,130 | 1,090 | 1,090 | -2.68% | 228,400 | - | +39.39% | - | - |
| 12/13 | 1,110 | 1,160 | 1,080 | 1,120 | +5.66% | 863,300 | - | +46.6% | - | - |
| 12/10 | 1,050 | 1,090 | 1,010 | 1,060 | -0.93% | 726,300 | - | +42.66% | - | - |
| 12/09 | 1,150 | 1,170 | 1,030 | 1,070 | -2.73% | 2,229,100 | - | +47.79% | - | - |
| 12/08 | 920 | 1,100 | 920 | 1,100 | +19.57% | 2,657,100 | - | +56.25% | - | - |
| 12/07 | 940 | 950 | 910 | 920 | -1.08% | 760,500 | - | +34.9% | - | - |
| 12/06 | 890 | 930 | 860 | 930 | +5.68% | 1,188,000 | - | +39.01% | - | - |
| 12/03 | 800 | 880 | 790 | 880 | +14.29% | 1,271,000 | - | +34.35% | - | - |
| 12/02 | 720 | 780 | 720 | 770 | +13.24% | 426,700 | - | +19.57% | - | - |
| 12/01 | 680 | 690 | 670 | 680 | -1.45% | 28,200 | - | +6.75% | - | - |
| 11/30 | 700 | 710 | 690 | 690 | -2.82% | 28,100 | - | +8.83% | - | - |
| 11/29 | 700 | 710 | 700 | 710 | +1.43% | 20,100 | - | +12.7% | - | - |
| 11/26 | 730 | 730 | 700 | 700 | -4.11% | 57,500 | - | +12% | - | - |
| 11/25 | 690 | 730 | 680 | 730 | +7.35% | 90,100 | - | +17.74% | - | - |
| 11/24 | 660 | 690 | 660 | 680 | 0% | 28,300 | - | +10.75% | - | - |
| 11/22 | 670 | 690 | 670 | 680 | +3.03% | 35,600 | - | +11.84% | - | - |
| 11/19 | 690 | 690 | 660 | 660 | -2.94% | 32,800 | - | +9.45% | - | - |
| 11/18 | 660 | 680 | 650 | 680 | +3.03% | 44,500 | - | +13.52% | - | - |
| 11/17 | 620 | 670 | 610 | 660 | +6.45% | 68,200 | - | +11.11% | - | - |
| 11/16 | 630 | 630 | 620 | 620 | 0% | 20,400 | - | +5.08% | - | - |
| 11/15 | 620 | 620 | 610 | 620 | 0% | 21,000 | - | +5.26% | - | - |
| 11/12 | 620 | 630 | 600 | 620 | -1.59% | 43,800 | - | +5.44% | - | - |
| 11/11 | 620 | 630 | 620 | 630 | +1.61% | 29,800 | - | +7.33% | - | - |
| 11/10 | 630 | 630 | 610 | 620 | -1.59% | 16,900 | - | +6.16% | - | - |
| 11/09 | 620 | 630 | 620 | 630 | 0% | 22,400 | - | +8.43% | - | - |
| 11/08 | 620 | 630 | 610 | 630 | +3.28% | 38,000 | - | +8.62% | - | - |
| 11/05 | 600 | 620 | 590 | 610 | +5.17% | 40,600 | - | +5.54% | - | - |
| 11/04 | 580 | 590 | 570 | 580 | +3.57% | 12,100 | - | +0.17% | - | - |
| 11/02 | 580 | 580 | 560 | 560 | -1.75% | 4,100 | - | -3.78% | - | - |
