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 | 1,465 | 1,480 | 1,440 | 1,470 | 0% | 2,921,200 | 3004億7390万 | +4.63% | 12.09 | 0.78 |
| 03/30 | 1,395 | 1,475 | 1,380 | 1,470 | +5.76% | 3,787,400 | - | +4.4% | - | - |
| 03/29 | 1,380 | 1,410 | 1,355 | 1,390 | -1.07% | 2,500,200 | - | -1.49% | - | - |
| 03/28 | 1,380 | 1,420 | 1,370 | 1,405 | +1.08% | 2,852,400 | - | -1.13% | - | - |
| 03/25 | 1,405 | 1,415 | 1,360 | 1,390 | +0.36% | 1,869,600 | - | -2.8% | - | - |
| 03/24 | 1,350 | 1,400 | 1,350 | 1,385 | +2.21% | 3,755,800 | - | -3.82% | - | - |
| 03/23 | 1,395 | 1,405 | 1,340 | 1,355 | -2.52% | 3,149,600 | - | -6.62% | - | - |
| 03/22 | 1,330 | 1,395 | 1,330 | 1,390 | +7.34% | 4,627,200 | - | -4.99% | - | - |
| 03/18 | 1,275 | 1,310 | 1,275 | 1,295 | +3.19% | 3,760,000 | - | -12.08% | - | - |
| 03/17 | 1,195 | 1,285 | 1,160 | 1,255 | +1.21% | 5,196,600 | - | -15.55% | - | - |
| 03/16 | 1,280 | 1,280 | 1,160 | 1,240 | +19.23% | 6,758,600 | - | -17.39% | - | - |
| 03/15 | 1,190 | 1,200 | 1,005 | 1,040 | -15.79% | 6,298,200 | - | -31.44% | - | - |
| 03/14 | 1,160 | 1,280 | 1,160 | 1,235 | -11.15% | 5,531,000 | - | -19.86% | - | - |
| 03/11 | 1,395 | 1,415 | 1,385 | 1,390 | -2.46% | 3,531,600 | - | -10.55% | - | - |
| 03/10 | 1,450 | 1,455 | 1,415 | 1,425 | -1.72% | 2,555,800 | - | -8.77% | - | - |
| 03/09 | 1,465 | 1,480 | 1,435 | 1,450 | -1.02% | 4,746,600 | - | -7.47% | - | - |
| 03/08 | 1,500 | 1,510 | 1,465 | 1,465 | -1.35% | 3,577,800 | - | -6.57% | - | - |
| 03/07 | 1,510 | 1,510 | 1,475 | 1,485 | -1.98% | 2,290,800 | - | -5.35% | - | - |
| 03/04 | 1,540 | 1,545 | 1,490 | 1,515 | -0.33% | 4,505,000 | - | -3.44% | - | - |
| 03/03 | 1,505 | 1,525 | 1,500 | 1,520 | +1.67% | 2,265,000 | - | -3.06% | - | - |
| 03/02 | 1,520 | 1,535 | 1,490 | 1,495 | -4.47% | 3,261,200 | - | -4.59% | - | - |
| 03/01 | 1,535 | 1,565 | 1,535 | 1,565 | +2.62% | 2,451,600 | - | -0.25% | - | - |
| 02/28 | 1,490 | 1,530 | 1,475 | 1,525 | +2.35% | 3,032,200 | - | -2.74% | - | - |
| 02/25 | 1,495 | 1,520 | 1,470 | 1,490 | +1.02% | 4,370,000 | - | -4.85% | - | - |
| 02/24 | 1,520 | 1,530 | 1,475 | 1,475 | -4.22% | 4,261,600 | - | -5.99% | - | - |
| 02/23 | 1,530 | 1,570 | 1,530 | 1,540 | -1.6% | 4,150,400 | - | -2.04% | - | - |
| 02/22 | 1,600 | 1,610 | 1,560 | 1,565 | -3.69% | 2,461,200 | - | -0.25% | - | - |
| 02/21 | 1,625 | 1,630 | 1,610 | 1,625 | -0.61% | 1,466,400 | - | +3.83% | - | - |
| 02/18 | 1,650 | 1,650 | 1,615 | 1,635 | -0.61% | 1,436,800 | - | +4.94% | - | - |
| 02/17 | 1,675 | 1,690 | 1,640 | 1,645 | -0.9% | 2,566,000 | - | +5.92% | - | - |
| 02/16 | 1,655 | 1,675 | 1,645 | 1,660 | +0.61% | 2,448,000 | - | +7.24% | - | - |
| 02/15 | 1,635 | 1,660 | 1,630 | 1,650 | +0.92% | 1,992,000 | - | +7% | - | - |
| 02/14 | 1,660 | 1,665 | 1,630 | 1,635 | +0.31% | 1,883,800 | - | +6.38% | - | - |
| 02/10 | 1,615 | 1,635 | 1,610 | 1,630 | -0.31% | 1,475,600 | - | +6.47% | - | - |
| 02/09 | 1,645 | 1,645 | 1,620 | 1,635 | +0.62% | 1,610,600 | - | +7.14% | - | - |
| 02/08 | 1,650 | 1,665 | 1,620 | 1,625 | -0.61% | 2,937,800 | - | +6.98% | - | - |
| 02/07 | 1,630 | 1,645 | 1,615 | 1,635 | +3.81% | 2,955,400 | - | +8.13% | - | - |
| 02/04 | 1,595 | 1,635 | 1,570 | 1,575 | -0.94% | 5,183,000 | - | +4.58% | - | - |
| 02/03 | 1,525 | 1,590 | 1,525 | 1,590 | +3.25% | 4,129,000 | - | +5.93% | - | - |
| 02/02 | 1,500 | 1,550 | 1,495 | 1,540 | +3.36% | 3,764,400 | - | +3.01% | - | - |
| 02/01 | 1,465 | 1,500 | 1,460 | 1,490 | +1.36% | 1,736,600 | - | 0% | - | - |
| 01/31 | 1,465 | 1,475 | 1,445 | 1,470 | -1.01% | 1,946,000 | - | -1.21% | - | - |
| 01/28 | 1,505 | 1,510 | 1,480 | 1,485 | -0.67% | 1,727,400 | - | -0.07% | - | - |
| 01/27 | 1,525 | 1,525 | 1,475 | 1,495 | -0.99% | 2,722,400 | - | +0.67% | - | - |
| 01/26 | 1,510 | 1,525 | 1,500 | 1,510 | -0.98% | 1,630,000 | - | +1.89% | - | - |
| 01/25 | 1,525 | 1,540 | 1,500 | 1,525 | -1.29% | 3,006,000 | - | +3.25% | - | - |
| 01/24 | 1,510 | 1,545 | 1,495 | 1,545 | +3.69% | 2,602,400 | - | +4.89% | - | - |
| 01/21 | 1,555 | 1,555 | 1,480 | 1,490 | -3.56% | 3,742,800 | - | +1.64% | - | - |
| 01/20 | 1,540 | 1,560 | 1,515 | 1,545 | -0.32% | 4,338,400 | - | +5.75% | - | - |
| 01/19 | 1,490 | 1,555 | 1,485 | 1,550 | +4.73% | 4,935,200 | - | +6.68% | - | - |
| 01/18 | 1,450 | 1,485 | 1,430 | 1,480 | +2.07% | 2,729,200 | - | +2.56% | - | - |
| 01/17 | 1,460 | 1,475 | 1,445 | 1,450 | -0.68% | 1,770,600 | - | +0.83% | - | - |
| 01/14 | 1,485 | 1,500 | 1,460 | 1,460 | -2.67% | 3,003,000 | - | +1.81% | - | - |
| 01/13 | 1,545 | 1,550 | 1,495 | 1,500 | -1.64% | 1,833,800 | - | +4.97% | - | - |
| 01/12 | 1,540 | 1,550 | 1,520 | 1,525 | +0.33% | 2,105,400 | - | +7.32% | - | - |
| 01/11 | 1,500 | 1,530 | 1,495 | 1,520 | +0.66% | 1,558,000 | - | +7.65% | - | - |
| 01/07 | 1,505 | 1,525 | 1,490 | 1,510 | +0.33% | 1,903,800 | - | +7.7% | - | - |
| 01/06 | 1,500 | 1,520 | 1,495 | 1,505 | +1.35% | 2,153,600 | - | +8.04% | - | - |
| 01/05 | 1,475 | 1,490 | 1,475 | 1,485 | +0.68% | 1,505,400 | - | +7.3% | - | - |
| 01/04 | 1,475 | 1,480 | 1,455 | 1,475 | +1.37% | 1,243,800 | - | +7.19% | - | - |
| 2010 |
| 12/30 | 1,455 | 1,470 | 1,440 | 1,455 | -2.02% | 2,097,200 | - | +6.44% | - | - |
| 12/29 | 1,460 | 1,490 | 1,460 | 1,485 | +2.41% | 2,679,600 | - | +9.27% | - | - |
| 12/28 | 1,425 | 1,455 | 1,425 | 1,450 | +0.69% | 1,539,200 | - | +7.41% | - | - |
| 12/27 | 1,405 | 1,445 | 1,405 | 1,440 | +2.49% | 1,798,400 | - | +7.3% | - | - |
| 12/24 | 1,440 | 1,440 | 1,395 | 1,405 | -2.77% | 2,586,000 | - | +5.4% | - | - |
| 12/22 | 1,435 | 1,460 | 1,430 | 1,445 | +1.4% | 2,839,400 | - | +9.14% | - | - |
| 12/21 | 1,430 | 1,440 | 1,420 | 1,425 | -1.04% | 2,436,200 | - | +8.45% | - | - |
| 12/20 | 1,425 | 1,455 | 1,415 | 1,440 | +0.7% | 3,739,000 | - | +10.34% | - | - |
| 12/17 | 1,410 | 1,435 | 1,405 | 1,430 | +2.51% | 3,148,600 | - | +10.25% | - | - |
| 12/16 | 1,405 | 1,420 | 1,395 | 1,395 | -0.71% | 2,346,600 | - | +8.22% | - | - |
| 12/15 | 1,375 | 1,410 | 1,370 | 1,405 | +2.55% | 2,949,800 | - | +9.59% | - | - |
| 12/14 | 1,390 | 1,400 | 1,360 | 1,370 | -0.36% | 2,644,400 | - | +7.62% | - | - |
| 12/13 | 1,340 | 1,380 | 1,335 | 1,375 | +3% | 2,566,000 | - | +8.52% | - | - |
| 12/10 | 1,340 | 1,345 | 1,320 | 1,335 | +1.14% | 2,731,400 | - | +5.95% | - | - |
| 12/09 | 1,330 | 1,340 | 1,310 | 1,320 | -1.49% | 2,339,800 | - | +5.18% | - | - |
| 12/08 | 1,350 | 1,355 | 1,330 | 1,340 | -0.74% | 2,005,800 | - | +7.37% | - | - |
| 12/07 | 1,330 | 1,350 | 1,325 | 1,350 | +1.12% | 1,944,800 | - | +8.78% | - | - |
| 12/06 | 1,305 | 1,340 | 1,305 | 1,335 | +1.91% | 2,428,400 | - | +8.18% | - | - |
| 12/03 | 1,315 | 1,325 | 1,300 | 1,310 | +0.38% | 2,006,200 | - | +6.76% | - | - |
| 12/02 | 1,290 | 1,315 | 1,290 | 1,305 | +2.76% | 2,747,200 | - | +6.79% | - | - |
| 12/01 | 1,275 | 1,275 | 1,255 | 1,270 | -0.78% | 2,266,600 | - | +4.01% | - | - |
| 11/30 | 1,285 | 1,300 | 1,270 | 1,280 | 0% | 2,072,400 | - | +4.83% | - | - |
| 11/29 | 1,280 | 1,305 | 1,275 | 1,280 | +0.79% | 2,381,000 | - | +4.83% | - | - |
| 11/26 | 1,280 | 1,290 | 1,270 | 1,270 | 0% | 1,226,200 | - | +4.1% | - | - |
| 11/25 | 1,275 | 1,290 | 1,265 | 1,270 | +1.2% | 1,605,400 | - | +4.18% | - | - |
| 11/24 | 1,225 | 1,265 | 1,210 | 1,255 | +0.4% | 2,534,400 | - | +2.95% | - | - |
| 11/22 | 1,250 | 1,265 | 1,240 | 1,250 | +0.81% | 1,703,400 | - | +2.54% | - | - |
| 11/19 | 1,235 | 1,240 | 1,225 | 1,240 | +1.64% | 1,842,200 | - | +1.81% | - | - |
| 11/18 | 1,190 | 1,225 | 1,180 | 1,220 | +2.95% | 2,119,400 | - | +0.25% | - | - |
| 11/17 | 1,175 | 1,190 | 1,170 | 1,185 | -0.84% | 1,371,800 | - | -2.39% | - | - |
| 11/16 | 1,220 | 1,230 | 1,185 | 1,195 | -1.24% | 1,744,200 | - | -1.4% | - | - |
| 11/15 | 1,230 | 1,235 | 1,205 | 1,210 | -0.82% | 1,286,000 | - | -0.17% | - | - |
| 11/12 | 1,215 | 1,230 | 1,210 | 1,220 | -0.81% | 1,433,400 | - | +0.83% | - | - |
| 11/11 | 1,215 | 1,235 | 1,210 | 1,230 | +0.82% | 1,632,000 | - | +1.74% | - | - |
| 11/10 | 1,200 | 1,225 | 1,195 | 1,220 | +2.09% | 2,534,400 | - | +1.33% | - | - |
| 11/09 | 1,185 | 1,210 | 1,175 | 1,195 | -0.83% | 2,132,600 | - | -0.33% | - | - |
| 11/08 | 1,225 | 1,230 | 1,180 | 1,205 | -0.82% | 2,152,200 | - | +0.84% | - | - |
| 11/05 | 1,210 | 1,220 | 1,200 | 1,215 | +0.41% | 1,888,600 | - | +1.93% | - | - |
| 11/04 | 1,160 | 1,215 | 1,155 | 1,210 | +6.14% | 3,423,800 | - | +1.68% | - | - |
| 11/02 | 1,155 | 1,170 | 1,135 | 1,140 | -1.72% | 2,659,400 | - | -3.96% | - | - |
