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 | 1,450 | 1,450 | 1,400 | 1,425 | +1.06% | 19,600 | 318億5473万 | +6.18% | 13.14 | 0.95 |
| 03/30 | 1,380 | 1,415 | 1,380 | 1,410 | +3.3% | 23,600 | - | +5.07% | - | - |
| 03/29 | 1,345 | 1,365 | 1,325 | 1,365 | +1.11% | 16,400 | - | +1.56% | - | - |
| 03/28 | 1,345 | 1,350 | 1,320 | 1,350 | +1.12% | 18,000 | - | 0% | - | - |
| 03/25 | 1,340 | 1,345 | 1,305 | 1,335 | +3.49% | 13,200 | - | -1.48% | - | - |
| 03/24 | 1,295 | 1,300 | 1,290 | 1,290 | -0.77% | 9,200 | - | -5.15% | - | - |
| 03/23 | 1,320 | 1,340 | 1,275 | 1,300 | +1.96% | 23,200 | - | -4.83% | - | - |
| 03/22 | 1,280 | 1,290 | 1,260 | 1,275 | +6.25% | 15,600 | - | -7.07% | - | - |
| 03/18 | 1,160 | 1,210 | 1,160 | 1,200 | +6.19% | 16,600 | - | -12.98% | - | - |
| 03/17 | 1,120 | 1,155 | 1,100 | 1,130 | -3% | 28,000 | - | -18.65% | - | - |
| 03/16 | 1,090 | 1,165 | 1,045 | 1,165 | +10.95% | 37,800 | - | -16.73% | - | - |
| 03/15 | 1,145 | 1,145 | 1,000 | 1,050 | -8.7% | 34,000 | - | -25.32% | - | - |
| 03/14 | 1,040 | 1,310 | 1,040 | 1,150 | -15.44% | 33,400 | - | -18.96% | - | - |
| 03/11 | 1,375 | 1,385 | 1,360 | 1,360 | -2.16% | 9,600 | - | -4.7% | - | - |
| 03/10 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 8,400 | - | -2.59% | - | - |
| 03/09 | 1,425 | 1,440 | 1,420 | 1,420 | -0.35% | 9,200 | - | -0.28% | - | - |
| 03/08 | 1,415 | 1,440 | 1,415 | 1,425 | +0.71% | 7,800 | - | +0.42% | - | - |
| 03/07 | 1,440 | 1,445 | 1,400 | 1,415 | -3.08% | 16,000 | - | +0.07% | - | - |
| 03/04 | 1,465 | 1,475 | 1,460 | 1,460 | -0.68% | 8,800 | - | +3.55% | - | - |
| 03/03 | 1,470 | 1,475 | 1,440 | 1,470 | +1.38% | 12,600 | - | +4.55% | - | - |
| 03/02 | 1,465 | 1,480 | 1,450 | 1,450 | -1.69% | 18,400 | - | +3.5% | - | - |
| 03/01 | 1,430 | 1,510 | 1,430 | 1,475 | +3.87% | 30,800 | - | +5.58% | - | - |
| 02/28 | 1,385 | 1,445 | 1,375 | 1,420 | +1.43% | 20,000 | - | +2.01% | - | - |
| 02/25 | 1,400 | 1,405 | 1,380 | 1,400 | -0.71% | 10,200 | - | +0.86% | - | - |
| 02/24 | 1,435 | 1,450 | 1,405 | 1,410 | -1.4% | 9,600 | - | +1.66% | - | - |
| 02/23 | 1,455 | 1,465 | 1,425 | 1,430 | -3.05% | 22,000 | - | +3.17% | - | - |
| 02/22 | 1,495 | 1,495 | 1,460 | 1,475 | -1.67% | 17,200 | - | +6.58% | - | - |
| 02/21 | 1,480 | 1,500 | 1,465 | 1,500 | +1.01% | 13,200 | - | +8.85% | - | - |
| 02/18 | 1,465 | 1,495 | 1,455 | 1,485 | +1.71% | 29,800 | - | +8.39% | - | - |
| 02/17 | 1,450 | 1,460 | 1,445 | 1,460 | +1.04% | 17,400 | - | +7.12% | - | - |
| 02/16 | 1,450 | 1,460 | 1,445 | 1,445 | -0.34% | 12,000 | - | +6.48% | - | - |
| 02/15 | 1,455 | 1,470 | 1,445 | 1,450 | +0.69% | 25,200 | - | +7.41% | - | - |
| 02/14 | 1,450 | 1,460 | 1,435 | 1,440 | 0% | 20,200 | - | +7.3% | - | - |
| 02/10 | 1,425 | 1,460 | 1,415 | 1,440 | +4.35% | 56,200 | - | +7.87% | - | - |
| 02/09 | 1,365 | 1,380 | 1,365 | 1,380 | +1.47% | 12,000 | - | +3.99% | - | - |
| 02/08 | 1,380 | 1,390 | 1,360 | 1,360 | -1.09% | 10,400 | - | +2.87% | - | - |
| 02/07 | 1,355 | 1,380 | 1,355 | 1,375 | +2.23% | 16,400 | - | +4.4% | - | - |
| 02/04 | 1,345 | 1,365 | 1,345 | 1,345 | 0% | 17,600 | - | +2.59% | - | - |
| 02/03 | 1,340 | 1,345 | 1,330 | 1,345 | +1.89% | 17,800 | - | +2.91% | - | - |
| 02/02 | 1,300 | 1,330 | 1,300 | 1,320 | +1.54% | 18,400 | - | +1.38% | - | - |
| 02/01 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 13,400 | - | +0.15% | - | - |
| 01/31 | 1,275 | 1,320 | 1,275 | 1,310 | 0% | 17,600 | - | +1.08% | - | - |
| 01/28 | 1,355 | 1,355 | 1,310 | 1,310 | -3.32% | 15,200 | - | +1.31% | - | - |
| 01/27 | 1,335 | 1,365 | 1,335 | 1,355 | +1.12% | 9,400 | - | +5.04% | - | - |
| 01/26 | 1,345 | 1,350 | 1,325 | 1,340 | -0.37% | 27,000 | - | +4.2% | - | - |
| 01/25 | 1,340 | 1,350 | 1,330 | 1,345 | -0.37% | 14,200 | - | +5% | - | - |
| 01/24 | 1,335 | 1,350 | 1,325 | 1,350 | +1.12% | 10,200 | - | +5.8% | - | - |
| 01/21 | 1,400 | 1,400 | 1,320 | 1,335 | -2.91% | 27,600 | - | +5.12% | - | - |
| 01/20 | 1,375 | 1,380 | 1,350 | 1,375 | -0.72% | 19,600 | - | +8.7% | - | - |
| 01/19 | 1,390 | 1,390 | 1,360 | 1,385 | +0.73% | 21,400 | - | +10.1% | - | - |
| 01/18 | 1,350 | 1,420 | 1,340 | 1,375 | +4.17% | 64,600 | - | +9.91% | - | - |
| 01/17 | 1,320 | 1,335 | 1,315 | 1,320 | +0.38% | 12,600 | - | +6.19% | - | - |
| 01/14 | 1,315 | 1,335 | 1,310 | 1,315 | +0.77% | 22,800 | - | +6.22% | - | - |
| 01/13 | 1,305 | 1,315 | 1,300 | 1,305 | 0% | 15,200 | - | +5.84% | - | - |
| 01/12 | 1,270 | 1,315 | 1,270 | 1,305 | +2.76% | 37,400 | - | +6.36% | - | - |
| 01/11 | 1,250 | 1,275 | 1,240 | 1,270 | +1.6% | 12,000 | - | +3.93% | - | - |
| 01/07 | 1,260 | 1,265 | 1,225 | 1,250 | -0.79% | 11,400 | - | +2.71% | - | - |
| 01/06 | 1,255 | 1,260 | 1,245 | 1,260 | +0.8% | 6,400 | - | +3.79% | - | - |
| 01/05 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 8,800 | - | +3.39% | - | - |
| 01/04 | 1,225 | 1,255 | 1,225 | 1,250 | +2.04% | 19,000 | - | +3.73% | - | - |
| 2010 |
| 12/30 | 1,225 | 1,245 | 1,205 | 1,225 | -0.81% | 13,000 | - | +2% | - | - |
| 12/29 | 1,240 | 1,240 | 1,225 | 1,235 | -0.4% | 4,800 | - | +3.17% | - | - |
| 12/28 | 1,230 | 1,245 | 1,230 | 1,240 | +0.81% | 2,600 | - | +4.03% | - | - |
| 12/27 | 1,240 | 1,240 | 1,225 | 1,230 | +0.82% | 5,800 | - | +3.62% | - | - |
| 12/24 | 1,245 | 1,245 | 1,220 | 1,220 | -2.01% | 19,000 | - | +3.21% | - | - |
| 12/22 | 1,235 | 1,250 | 1,235 | 1,245 | 0% | 12,800 | - | +5.78% | - | - |
| 12/21 | 1,245 | 1,250 | 1,240 | 1,245 | +0.81% | 17,800 | - | +6.23% | - | - |
| 12/20 | 1,230 | 1,235 | 1,225 | 1,235 | 0% | 7,800 | - | +5.83% | - | - |
| 12/17 | 1,235 | 1,240 | 1,225 | 1,235 | +0.41% | 20,200 | - | +6.28% | - | - |
| 12/16 | 1,225 | 1,230 | 1,200 | 1,230 | +0.82% | 23,800 | - | +6.22% | - | - |
| 12/15 | 1,225 | 1,225 | 1,210 | 1,220 | +1.67% | 20,600 | - | +5.72% | - | - |
| 12/14 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 15,800 | - | +4.35% | - | - |
| 12/13 | 1,185 | 1,210 | 1,180 | 1,210 | +0.83% | 22,600 | - | +5.58% | - | - |
| 12/10 | 1,195 | 1,205 | 1,195 | 1,200 | 0% | 16,400 | - | +5.08% | - | - |
| 12/09 | 1,185 | 1,210 | 1,185 | 1,200 | +0.84% | 20,000 | - | +5.54% | - | - |
| 12/08 | 1,195 | 1,195 | 1,185 | 1,190 | 0% | 21,200 | - | +5.22% | - | - |
| 12/07 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 17,800 | - | +5.68% | - | - |
| 12/06 | 1,180 | 1,185 | 1,160 | 1,180 | +1.72% | 16,800 | - | +5.36% | - | - |
| 12/03 | 1,190 | 1,190 | 1,160 | 1,160 | -1.69% | 14,000 | - | +3.94% | - | - |
| 12/02 | 1,170 | 1,195 | 1,170 | 1,180 | +2.16% | 22,600 | - | +6.02% | - | - |
| 12/01 | 1,160 | 1,160 | 1,145 | 1,155 | 0% | 15,600 | - | +4.05% | - | - |
| 11/30 | 1,170 | 1,200 | 1,155 | 1,155 | 0% | 42,400 | - | +4.15% | - | - |
| 11/29 | 1,160 | 1,170 | 1,155 | 1,155 | +0.43% | 19,600 | - | +4.34% | - | - |
| 11/26 | 1,145 | 1,160 | 1,140 | 1,150 | +1.77% | 21,200 | - | +3.98% | - | - |
| 11/25 | 1,120 | 1,135 | 1,120 | 1,130 | +0.44% | 14,800 | - | +2.26% | - | - |
| 11/24 | 1,115 | 1,130 | 1,110 | 1,125 | +0.45% | 7,600 | - | +1.72% | - | - |
| 11/22 | 1,130 | 1,130 | 1,115 | 1,120 | +1.36% | 9,200 | - | +1.17% | - | - |
| 11/19 | 1,135 | 1,140 | 1,100 | 1,105 | -1.78% | 16,800 | - | -0.18% | - | - |
| 11/18 | 1,095 | 1,125 | 1,090 | 1,125 | +2.74% | 12,800 | - | +1.44% | - | - |
| 11/17 | 1,095 | 1,105 | 1,090 | 1,095 | -0.9% | 10,000 | - | -1.26% | - | - |
| 11/16 | 1,120 | 1,125 | 1,095 | 1,105 | -0.9% | 12,600 | - | -0.54% | - | - |
| 11/15 | 1,125 | 1,125 | 1,110 | 1,115 | -0.89% | 6,800 | - | +0.09% | - | - |
| 11/12 | 1,135 | 1,140 | 1,125 | 1,125 | -0.88% | 10,000 | - | +0.72% | - | - |
| 11/11 | 1,140 | 1,140 | 1,125 | 1,135 | +0.89% | 9,000 | - | +1.34% | - | - |
| 11/10 | 1,120 | 1,135 | 1,120 | 1,125 | +1.35% | 20,800 | - | +0.27% | - | - |
| 11/09 | 1,110 | 1,120 | 1,100 | 1,110 | +0.45% | 12,200 | - | -1.25% | - | - |
| 11/08 | 1,120 | 1,120 | 1,100 | 1,105 | -0.45% | 7,800 | - | -1.87% | - | - |
| 11/05 | 1,080 | 1,110 | 1,080 | 1,110 | +2.78% | 21,600 | - | -1.68% | - | - |
| 11/04 | 1,085 | 1,090 | 1,075 | 1,080 | +2.37% | 15,000 | - | -4.68% | - | - |
| 11/02 | 1,060 | 1,060 | 1,030 | 1,055 | +0.48% | 11,800 | - | -7.21% | - | - |
