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 | 3,900 | 3,900 | 3,700 | 3,800 | -1.04% | 52,600 | 115億488万 | -7.59% | 35.51 | 2.76 |
| 03/30 | 3,500 | 3,900 | 3,470 | 3,840 | +9.71% | 105,200 | - | -7.76% | - | - |
| 03/29 | 3,550 | 3,550 | 3,360 | 3,500 | -0.57% | 39,600 | - | -16.98% | - | - |
| 03/28 | 3,310 | 3,550 | 3,250 | 3,520 | +1.44% | 56,000 | - | -17.99% | - | - |
| 03/25 | 3,650 | 3,700 | 3,390 | 3,470 | -4.67% | 55,400 | - | -20.56% | - | - |
| 03/24 | 3,850 | 3,860 | 3,600 | 3,640 | -4.46% | 55,900 | - | -18.09% | - | - |
| 03/23 | 3,910 | 3,910 | 3,760 | 3,810 | -2.56% | 80,700 | - | -15.71% | - | - |
| 03/22 | 4,050 | 4,090 | 3,820 | 3,910 | +7.12% | 111,200 | - | -14.52% | - | - |
| 03/18 | 3,280 | 3,690 | 3,280 | 3,650 | +14.78% | 148,400 | - | -21.08% | - | - |
| 03/17 | 2,730 | 3,280 | 2,710 | 3,180 | +7.07% | 132,500 | - | -32.09% | - | - |
| 03/16 | 2,610 | 3,040 | 2,610 | 2,970 | +18.33% | 221,200 | - | -37.64% | - | - |
| 03/15 | 2,670 | 2,700 | 2,510 | 2,510 | -24.17% | 163,200 | - | -48.33% | - | - |
| 03/14 | 3,310 | 3,490 | 3,310 | 3,310 | -19.46% | 138,700 | - | -33.45% | - | - |
| 03/11 | 4,300 | 4,300 | 4,100 | 4,110 | -2.84% | 107,500 | - | -18.63% | - | - |
| 03/10 | 4,570 | 4,570 | 4,190 | 4,230 | -8.24% | 147,200 | - | -16.99% | - | - |
| 03/09 | 4,730 | 4,730 | 4,560 | 4,610 | -0.86% | 53,800 | - | -10.36% | - | - |
| 03/08 | 4,860 | 4,940 | 4,610 | 4,650 | -5.68% | 77,700 | - | -9.88% | - | - |
| 03/07 | 4,960 | 5,000 | 4,910 | 4,930 | -1.99% | 21,100 | - | -4.79% | - | - |
| 03/04 | 5,080 | 5,090 | 4,950 | 5,030 | +0.2% | 60,300 | - | -3.05% | - | - |
| 03/03 | 5,030 | 5,090 | 5,000 | 5,020 | -0.2% | 30,200 | - | -3.31% | - | - |
| 03/02 | 5,050 | 5,100 | 5,020 | 5,030 | -2.33% | 37,300 | - | -3.31% | - | - |
| 03/01 | 5,170 | 5,190 | 5,130 | 5,150 | +0.59% | 43,500 | - | -0.73% | - | - |
| 02/28 | 5,000 | 5,170 | 4,950 | 5,120 | +3.43% | 56,200 | - | -0.99% | - | - |
| 02/25 | 4,820 | 4,980 | 4,820 | 4,950 | +2.06% | 49,800 | - | -4% | - | - |
| 02/24 | 5,060 | 5,080 | 4,810 | 4,850 | -4.53% | 97,000 | - | -6.17% | - | - |
| 02/23 | 5,080 | 5,250 | 5,020 | 5,080 | -1.74% | 71,000 | - | -1.99% | - | - |
| 02/22 | 5,390 | 5,390 | 5,120 | 5,170 | -4.26% | 93,200 | - | -0.77% | - | - |
| 02/21 | 5,490 | 5,520 | 5,390 | 5,400 | -0.37% | 58,600 | - | +3.65% | - | - |
| 02/18 | 5,320 | 5,550 | 5,260 | 5,420 | +0.74% | 148,700 | - | +4.77% | - | - |
| 02/17 | 5,690 | 5,720 | 5,330 | 5,380 | -2.54% | 301,300 | - | +5.12% | - | - |
| 02/16 | 5,130 | 5,580 | 5,130 | 5,520 | +6.77% | 418,900 | - | +9.03% | - | - |
| 02/15 | 5,190 | 5,250 | 5,110 | 5,170 | -0.39% | 72,300 | - | +3.28% | - | - |
| 02/14 | 5,100 | 5,200 | 5,040 | 5,190 | +1.76% | 76,600 | - | +4.83% | - | - |
| 02/10 | 5,090 | 5,190 | 5,060 | 5,100 | -1.54% | 73,300 | - | +4.25% | - | - |
| 02/09 | 5,360 | 5,450 | 5,010 | 5,180 | -3.18% | 181,300 | - | +7.05% | - | - |
| 02/08 | 5,470 | 5,500 | 5,300 | 5,350 | -0.74% | 190,800 | - | +12.16% | - | - |
| 02/07 | 5,400 | 5,490 | 5,340 | 5,390 | +2.67% | 177,700 | - | +15.05% | - | - |
| 02/04 | 5,220 | 5,440 | 5,190 | 5,250 | +0.38% | 210,300 | - | +14.2% | - | - |
| 02/03 | 5,330 | 5,400 | 5,080 | 5,230 | -3.15% | 214,400 | - | +16.12% | - | - |
| 02/02 | 5,160 | 5,450 | 5,040 | 5,400 | +7.36% | 402,600 | - | +22.42% | - | - |
| 02/01 | 5,130 | 5,200 | 4,990 | 5,030 | -1.76% | 107,500 | - | +16.68% | - | - |
| 01/31 | 5,150 | 5,240 | 4,900 | 5,120 | -0.97% | 171,200 | - | +21.21% | - | - |
| 01/28 | 5,240 | 5,330 | 4,940 | 5,170 | +0.58% | 199,800 | - | +25.24% | - | - |
| 01/27 | 5,440 | 5,580 | 5,090 | 5,140 | -2.28% | 605,800 | - | +27.67% | - | - |
| 01/26 | 4,730 | 5,350 | 4,680 | 5,260 | +12.63% | 828,700 | - | +33.91% | - | - |
| 01/25 | 4,780 | 4,830 | 4,620 | 4,670 | -1.48% | 156,000 | - | +22.12% | - | - |
| 01/24 | 4,900 | 4,970 | 4,710 | 4,740 | 0% | 147,800 | - | +26.91% | - | - |
| 01/21 | 5,220 | 5,280 | 4,520 | 4,740 | -10.23% | 397,900 | - | +30.11% | - | - |
| 01/20 | 5,180 | 5,500 | 5,180 | 5,280 | +1.54% | 248,600 | - | +48.9% | - | - |
| 01/19 | 5,150 | 5,650 | 5,110 | 5,200 | -9.57% | 613,700 | - | +51.78% | - | - |
| 01/18 | 5,480 | 5,950 | 5,470 | 5,750 | +11% | 966,600 | - | +73.77% | - | - |
| 01/17 | 4,550 | 5,270 | 4,550 | 5,180 | +15.88% | 794,100 | - | +63.3% | - | - |
| 01/14 | 4,120 | 4,470 | 4,090 | 4,470 | +10.64% | 423,000 | - | +46.32% | - | - |
| 01/13 | 4,030 | 4,110 | 3,910 | 4,040 | +1% | 186,600 | - | +36.21% | - | - |
| 01/12 | 4,160 | 4,240 | 3,900 | 4,000 | -2.44% | 271,900 | - | +38.22% | - | - |
| 01/11 | 3,950 | 4,100 | 3,890 | 4,100 | +7.89% | 226,300 | - | +45.29% | - | - |
| 01/07 | 3,710 | 3,830 | 3,670 | 3,800 | +2.7% | 137,400 | - | +38.38% | - | - |
| 01/06 | 3,980 | 4,050 | 3,660 | 3,700 | -2.12% | 338,800 | - | +38.01% | - | - |
| 01/05 | 3,500 | 3,890 | 3,500 | 3,780 | +9.25% | 406,500 | - | +44.22% | - | - |
| 01/04 | 3,270 | 3,480 | 3,230 | 3,460 | +7.45% | 215,300 | - | +35.31% | - | - |
| 2010 |
| 12/30 | 3,160 | 3,430 | 3,140 | 3,220 | +0.63% | 298,300 | - | +28.49% | - | - |
| 12/29 | 2,930 | 3,200 | 2,920 | 3,200 | +9.97% | 294,600 | - | +29.87% | - | - |
| 12/28 | 2,920 | 2,930 | 2,830 | 2,910 | 0% | 40,700 | - | +20% | - | - |
| 12/27 | 2,980 | 2,990 | 2,880 | 2,910 | 0% | 58,800 | - | +21.4% | - | - |
| 12/24 | 2,920 | 3,000 | 2,870 | 2,910 | +2.46% | 191,100 | - | +22.78% | - | - |
| 12/22 | 2,760 | 2,870 | 2,760 | 2,840 | +4.41% | 162,700 | - | +21.32% | - | - |
| 12/21 | 2,640 | 2,780 | 2,620 | 2,720 | +3.82% | 109,400 | - | +17.55% | - | - |
| 12/20 | 2,680 | 2,760 | 2,620 | 2,620 | -2.96% | 63,700 | - | +14.31% | - | - |
| 12/17 | 2,650 | 2,830 | 2,650 | 2,700 | +1.5% | 205,900 | - | +18.73% | - | - |
| 12/16 | 2,480 | 2,670 | 2,480 | 2,660 | +8.57% | 171,800 | - | +18.01% | - | - |
| 12/15 | 2,480 | 2,490 | 2,450 | 2,450 | +0.82% | 71,500 | - | +9.47% | - | - |
| 12/14 | 2,350 | 2,480 | 2,330 | 2,430 | +4.74% | 152,300 | - | +9.02% | - | - |
| 12/13 | 2,250 | 2,320 | 2,250 | 2,320 | +2.2% | 21,000 | - | +4.5% | - | - |
| 12/10 | 2,300 | 2,300 | 2,240 | 2,270 | -0.44% | 18,000 | - | +2.48% | - | - |
| 12/09 | 2,320 | 2,330 | 2,270 | 2,280 | -1.72% | 19,900 | - | +3.21% | - | - |
| 12/08 | 2,270 | 2,320 | 2,260 | 2,320 | +2.2% | 32,900 | - | +5.41% | - | - |
| 12/07 | 2,250 | 2,270 | 2,240 | 2,270 | +1.34% | 11,600 | - | +3.61% | - | - |
| 12/06 | 2,260 | 2,260 | 2,230 | 2,240 | +0.45% | 14,000 | - | +2.56% | - | - |
| 12/03 | 2,220 | 2,250 | 2,220 | 2,230 | +0.9% | 18,600 | - | +2.29% | - | - |
| 12/02 | 2,210 | 2,240 | 2,190 | 2,210 | +0.91% | 26,900 | - | +1.47% | - | - |
| 12/01 | 2,190 | 2,190 | 2,170 | 2,190 | +0.46% | 12,900 | - | +0.6% | - | - |
| 11/30 | 2,220 | 2,220 | 2,160 | 2,180 | -1.36% | 12,600 | - | +0.14% | - | - |
| 11/29 | 2,170 | 2,230 | 2,170 | 2,210 | +1.38% | 11,100 | - | +1.47% | - | - |
| 11/26 | 2,200 | 2,210 | 2,180 | 2,180 | -0.46% | 7,500 | - | +0.37% | - | - |
| 11/25 | 2,220 | 2,220 | 2,180 | 2,190 | +0.92% | 9,900 | - | +1.01% | - | - |
| 11/24 | 2,160 | 2,200 | 2,150 | 2,170 | -1.81% | 14,500 | - | +0.28% | - | - |
| 11/22 | 2,240 | 2,240 | 2,210 | 2,210 | 0% | 7,200 | - | +2.22% | - | - |
| 11/19 | 2,250 | 2,260 | 2,200 | 2,210 | -1.34% | 15,400 | - | +2.41% | - | - |
| 11/18 | 2,180 | 2,240 | 2,180 | 2,240 | +2.28% | 17,100 | - | +3.99% | - | - |
| 11/17 | 2,150 | 2,190 | 2,130 | 2,190 | +1.39% | 6,200 | - | +1.96% | - | - |
| 11/16 | 2,210 | 2,210 | 2,150 | 2,160 | -0.46% | 7,200 | - | +0.79% | - | - |
| 11/15 | 2,150 | 2,190 | 2,150 | 2,170 | +0.46% | 6,100 | - | +1.21% | - | - |
| 11/12 | 2,210 | 2,210 | 2,150 | 2,160 | -2.26% | 22,800 | - | +0.7% | - | - |
| 11/11 | 2,290 | 2,340 | 2,140 | 2,210 | -2.21% | 80,700 | - | +2.98% | - | - |
| 11/10 | 2,220 | 2,280 | 2,200 | 2,260 | +1.8% | 46,300 | - | +5.51% | - | - |
| 11/09 | 2,200 | 2,220 | 2,180 | 2,220 | +0.45% | 11,300 | - | +3.88% | - | - |
| 11/08 | 2,200 | 2,230 | 2,170 | 2,210 | +0.91% | 16,400 | - | +3.37% | - | - |
| 11/05 | 2,150 | 2,190 | 2,130 | 2,190 | +2.82% | 22,700 | - | +2.29% | - | - |
| 11/04 | 2,080 | 2,150 | 2,080 | 2,130 | +2.9% | 9,700 | - | -0.56% | - | - |
| 11/02 | 2,080 | 2,080 | 2,070 | 2,070 | -0.48% | 3,200 | - | -3.45% | - | - |
