株価チャート
2010/11/01～2011/03/31
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 | 1,165 | 1,175 | 1,155 | 1,160 | +3.11% | 3,800 | 49億8196万 | -3.73% | - | 0.47 |
| 03/30 | 1,165 | 1,195 | 1,125 | 1,125 | -3.43% | 3,600 | - | -7.18% | - | - |
| 03/29 | 1,155 | 1,180 | 1,125 | 1,165 | -0.85% | 3,000 | - | -4.59% | - | - |
| 03/28 | 1,145 | 1,190 | 1,145 | 1,175 | +2.62% | 1,800 | - | -4.32% | - | - |
| 03/25 | 1,180 | 1,180 | 1,130 | 1,145 | +0.44% | 6,400 | - | -7.29% | - | - |
| 03/24 | 1,150 | 1,160 | 1,135 | 1,140 | +2.24% | 2,200 | - | -8.43% | - | - |
| 03/23 | 1,145 | 1,145 | 1,110 | 1,115 | -0.89% | 5,400 | - | -11.01% | - | - |
| 03/22 | 1,125 | 1,150 | 1,085 | 1,125 | +2.27% | 4,600 | - | -10.79% | - | - |
| 03/18 | 1,015 | 1,155 | 1,015 | 1,100 | +6.28% | 7,800 | - | -13.39% | - | - |
| 03/17 | 980 | 1,040 | 965 | 1,035 | +3.5% | 5,800 | - | -19.08% | - | - |
| 03/16 | 890 | 1,010 | 890 | 1,000 | +9.29% | 5,800 | - | -22.6% | - | - |
| 03/15 | 1,065 | 1,070 | 915 | 915 | -13.68% | 11,600 | - | -29.94% | - | - |
| 03/14 | 1,050 | 1,190 | 970 | 1,060 | -18.77% | 10,200 | - | -19.88% | - | - |
| 03/11 | 1,290 | 1,320 | 1,285 | 1,305 | -0.38% | 8,600 | - | -2.17% | - | - |
| 03/10 | 1,320 | 1,325 | 1,310 | 1,310 | -2.24% | 2,800 | - | -1.8% | - | - |
| 03/09 | 1,340 | 1,350 | 1,340 | 1,340 | +0.75% | 2,200 | - | +0.37% | - | - |
| 03/08 | 1,335 | 1,335 | 1,330 | 1,330 | +0.38% | 2,000 | - | -0.23% | - | - |
| 03/07 | 1,335 | 1,335 | 1,325 | 1,325 | -0.75% | 1,200 | - | -0.6% | - | - |
| 03/04 | 1,340 | 1,340 | 1,315 | 1,335 | +0.75% | 1,800 | - | 0% | - | - |
| 03/03 | 1,330 | 1,330 | 1,320 | 1,325 | -0.38% | 1,000 | - | -0.9% | - | - |
| 03/02 | 1,335 | 1,335 | 1,325 | 1,330 | +0.38% | 2,000 | - | -0.75% | - | - |
| 03/01 | 1,310 | 1,330 | 1,310 | 1,325 | +0.76% | 4,600 | - | -1.34% | - | - |
| 02/28 | 1,300 | 1,315 | 1,300 | 1,315 | +0.38% | 2,400 | - | -2.23% | - | - |
| 02/25 | 1,305 | 1,310 | 1,305 | 1,310 | -0.38% | 2,800 | - | -2.82% | - | - |
| 02/24 | 1,330 | 1,330 | 1,310 | 1,315 | -1.5% | 9,000 | - | -2.74% | - | - |
| 02/23 | 1,340 | 1,340 | 1,315 | 1,335 | -0.37% | 5,400 | - | -1.62% | - | - |
| 02/22 | 1,355 | 1,355 | 1,340 | 1,340 | -1.47% | 1,800 | - | -1.33% | - | - |
| 02/21 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 1,600 | - | +0.15% | - | - |
| 02/18 | 1,370 | 1,370 | 1,325 | 1,350 | -2.17% | 3,000 | - | -0.44% | - | - |
| 02/17 | 1,330 | 1,380 | 1,330 | 1,380 | +2.99% | 3,600 | - | +1.92% | - | - |
| 02/16 | 1,335 | 1,340 | 1,335 | 1,340 | +1.52% | 2,000 | - | -0.74% | - | - |
| 02/15 | 1,345 | 1,345 | 1,315 | 1,320 | -1.49% | 2,800 | - | -2.08% | - | - |
| 02/14 | 1,345 | 1,350 | 1,340 | 1,340 | 0% | 2,800 | - | -0.45% | - | - |
| 02/10 | 1,345 | 1,355 | 1,340 | 1,340 | -0.37% | 2,000 | - | -0.3% | - | - |
| 02/09 | 1,355 | 1,360 | 1,340 | 1,345 | -0.37% | 1,800 | - | +0.22% | - | - |
| 02/08 | 1,330 | 1,355 | 1,330 | 1,350 | +0.37% | 2,200 | - | +0.82% | - | - |
| 02/07 | 1,360 | 1,360 | 1,345 | 1,345 | +1.13% | 1,600 | - | +0.75% | - | - |
| 02/04 | 1,330 | 1,345 | 1,315 | 1,330 | +1.14% | 3,800 | - | -0.08% | - | - |
| 02/03 | 1,320 | 1,325 | 1,315 | 1,315 | -0.75% | 2,400 | - | -0.83% | - | - |
| 02/02 | 1,325 | 1,325 | 1,310 | 1,325 | +1.15% | 2,400 | - | +0.15% | - | - |
| 02/01 | 1,320 | 1,330 | 1,305 | 1,310 | -0.76% | 2,800 | - | -0.76% | - | - |
| 01/31 | 1,310 | 1,330 | 1,305 | 1,320 | -4% | 7,800 | - | 0% | - | - |
| 01/28 | 1,385 | 1,385 | 1,375 | 1,375 | -1.08% | 3,200 | - | +4.25% | - | - |
| 01/27 | 1,380 | 1,400 | 1,380 | 1,390 | 0% | 1,000 | - | +5.62% | - | - |
| 01/26 | 1,385 | 1,395 | 1,385 | 1,390 | -0.71% | 1,600 | - | +5.95% | - | - |
| 01/25 | 1,385 | 1,400 | 1,385 | 1,400 | +1.08% | 3,000 | - | +6.95% | - | - |
| 01/24 | 1,385 | 1,385 | 1,375 | 1,385 | +0.36% | 2,200 | - | +6.13% | - | - |
| 01/21 | 1,425 | 1,425 | 1,380 | 1,380 | -3.16% | 4,400 | - | +5.91% | - | - |
| 01/20 | 1,440 | 1,445 | 1,425 | 1,425 | -1.04% | 6,800 | - | +9.53% | - | - |
| 01/19 | 1,405 | 1,495 | 1,400 | 1,440 | +5.88% | 37,000 | - | +11.2% | - | - |
| 01/18 | 1,335 | 1,390 | 1,320 | 1,360 | +1.87% | 9,200 | - | +5.34% | - | - |
| 01/17 | 1,325 | 1,335 | 1,325 | 1,335 | +2.3% | 2,000 | - | +3.57% | - | - |
| 01/14 | 1,285 | 1,310 | 1,285 | 1,305 | 0% | 4,400 | - | +1.24% | - | - |
| 01/13 | 1,300 | 1,315 | 1,290 | 1,305 | +1.95% | 1,400 | - | +1.16% | - | - |
| 01/12 | 1,290 | 1,290 | 1,280 | 1,280 | 0% | 1,400 | - | -0.78% | - | - |
| 01/11 | 1,290 | 1,290 | 1,265 | 1,280 | -0.39% | 2,600 | - | -0.62% | - | - |
| 01/07 | 1,295 | 1,295 | 1,285 | 1,285 | -0.39% | 600 | - | +0.08% | - | - |
| 01/06 | 1,295 | 1,295 | 1,290 | 1,290 | +0.39% | 400 | - | +0.62% | - | - |
| 01/05 | 1,280 | 1,285 | 1,270 | 1,285 | +1.18% | 1,000 | - | +0.39% | - | - |
| 01/04 | 1,280 | 1,280 | 1,270 | 1,270 | +2.01% | 800 | - | -0.55% | - | - |
| 2010 |
| 12/30 | 1,240 | 1,250 | 1,235 | 1,245 | +0.4% | 2,000 | - | -2.2% | - | - |
| 12/29 | 1,245 | 1,250 | 1,240 | 1,240 | +1.22% | 2,800 | - | -2.36% | - | - |
| 12/28 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | - | -3.31% | - | - |
| 12/27 | 1,245 | 1,250 | 1,225 | 1,225 | -2.78% | 5,400 | - | -3.09% | - | - |
| 12/24 | 1,295 | 1,295 | 1,255 | 1,260 | -2.7% | 7,200 | - | -0.08% | - | - |
| 12/22 | 1,305 | 1,305 | 1,295 | 1,295 | -0.38% | 1,800 | - | +3.02% | - | - |
| 12/21 | 1,305 | 1,315 | 1,300 | 1,300 | 0% | 1,600 | - | +3.83% | - | - |
| 12/20 | 1,320 | 1,320 | 1,300 | 1,300 | +0.39% | 1,600 | - | +4.25% | - | - |
| 12/17 | 1,325 | 1,325 | 1,295 | 1,295 | -1.15% | 2,000 | - | +4.27% | - | - |
| 12/16 | 1,325 | 1,330 | 1,310 | 1,310 | 0% | 1,200 | - | +5.9% | - | - |
| 12/15 | 1,320 | 1,320 | 1,310 | 1,310 | -1.87% | 3,800 | - | +6.42% | - | - |
| 12/14 | 1,340 | 1,340 | 1,285 | 1,335 | +0.75% | 2,800 | - | +8.89% | - | - |
| 12/13 | 1,255 | 1,335 | 1,255 | 1,325 | +3.92% | 5,600 | - | +8.61% | - | - |
| 12/10 | 1,315 | 1,325 | 1,275 | 1,275 | -5.2% | 6,400 | - | +5.11% | - | - |
| 12/09 | 1,315 | 1,345 | 1,315 | 1,345 | +2.28% | 5,400 | - | +11.53% | - | - |
| 12/08 | 1,325 | 1,325 | 1,315 | 1,315 | -1.5% | 1,800 | - | +9.86% | - | - |
| 12/07 | 1,345 | 1,345 | 1,330 | 1,335 | +0.38% | 1,800 | - | +12% | - | - |
| 12/06 | 1,355 | 1,360 | 1,310 | 1,330 | +3.5% | 9,400 | - | +11.67% | - | - |
| 12/03 | 1,245 | 1,300 | 1,245 | 1,285 | +4.05% | 3,800 | - | +7.89% | - | - |
| 12/02 | 1,220 | 1,235 | 1,220 | 1,235 | +3.35% | 2,400 | - | +3.61% | - | - |
| 12/01 | 1,210 | 1,210 | 1,190 | 1,195 | -2.85% | 600 | - | 0% | - | - |
| 11/30 | 1,225 | 1,235 | 1,225 | 1,230 | +0.41% | 1,600 | - | +2.59% | - | - |
| 11/26 | 1,210 | 1,225 | 1,210 | 1,225 | +1.24% | 1,000 | - | +1.91% | - | - |
| 11/25 | 1,215 | 1,230 | 1,190 | 1,210 | +2.98% | 3,400 | - | +0.41% | - | - |
| 11/24 | 1,165 | 1,175 | 1,135 | 1,175 | +0.43% | 2,000 | - | -2.73% | - | - |
| 11/22 | 1,170 | 1,180 | 1,170 | 1,170 | +0.43% | 1,000 | - | -3.47% | - | - |
| 11/19 | 1,165 | 1,175 | 1,155 | 1,165 | 0% | 1,800 | - | -4.19% | - | - |
| 11/18 | 1,140 | 1,165 | 1,140 | 1,165 | +2.19% | 1,800 | - | -4.66% | - | - |
| 11/17 | 1,145 | 1,145 | 1,140 | 1,140 | -1.3% | 1,000 | - | -7.32% | - | - |
| 11/16 | 1,160 | 1,160 | 1,155 | 1,155 | -0.86% | 400 | - | -6.7% | - | - |
| 11/15 | 1,185 | 1,185 | 1,165 | 1,165 | -1.27% | 400 | - | -6.58% | - | - |
| 11/12 | 1,175 | 1,180 | 1,175 | 1,180 | +0.85% | 800 | - | -5.83% | - | - |
| 11/11 | 1,155 | 1,170 | 1,155 | 1,170 | 0% | 2,800 | - | -7.14% | - | - |
| 11/10 | 1,160 | 1,185 | 1,160 | 1,170 | -0.43% | 2,600 | - | -7.66% | - | - |
| 11/09 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 600 | - | -7.7% | - | - |
| 11/08 | 1,175 | 1,175 | 1,175 | 1,175 | -1.67% | 1,000 | - | -8.2% | - | - |
| 11/05 | 1,180 | 1,195 | 1,180 | 1,195 | +4.82% | 1,600 | - | -7.15% | - | - |
| 11/04 | 1,155 | 1,165 | 1,135 | 1,140 | +2.24% | 2,400 | - | -11.9% | - | - |
| 11/02 | 1,115 | 1,120 | 1,115 | 1,115 | 0% | 3,000 | - | -14.36% | - | - |
| 11/01 | 1,180 | 1,180 | 1,110 | 1,115 | -6.3% | 7,800 | - | -14.95% | - | - |
