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 | 2,750 | 2,750 | 2,640 | 2,650 | -2.57% | 1,349,500 | 2674億2872万 | +4.66% | 15.49 | 1.43 |
03/30 | 2,620 | 2,730 | 2,610 | 2,720 | +5.02% | 1,797,500 | - | +7.51% | - | - |
03/29 | 2,630 | 2,650 | 2,560 | 2,590 | -2.26% | 1,866,700 | - | +2.49% | - | - |
03/28 | 2,620 | 2,680 | 2,580 | 2,650 | +1.15% | 1,358,700 | - | +4.62% | - | - |
03/25 | 2,650 | 2,650 | 2,580 | 2,620 | +1.16% | 1,349,800 | - | +3.31% | - | - |
03/24 | 2,540 | 2,590 | 2,530 | 2,590 | +2.78% | 1,631,500 | - | +2.01% | - | - |
03/23 | 2,550 | 2,590 | 2,500 | 2,520 | -0.79% | 2,208,500 | - | -0.94% | - | - |
03/22 | 2,560 | 2,570 | 2,510 | 2,540 | +3.25% | 1,613,100 | - | -0.51% | - | - |
03/18 | 2,430 | 2,520 | 2,430 | 2,460 | +3.36% | 1,843,200 | - | -3.83% | - | - |
03/17 | 2,110 | 2,420 | 2,110 | 2,380 | +5.31% | 2,186,500 | - | -7.25% | - | - |
03/16 | 2,210 | 2,440 | 2,190 | 2,260 | +10.24% | 2,533,900 | - | -12.27% | - | - |
03/15 | 2,160 | 2,230 | 1,850 | 2,050 | -7.24% | 2,380,400 | - | -20.94% | - | - |
03/14 | 2,270 | 2,360 | 2,200 | 2,210 | -10.53% | 1,677,900 | - | -15.55% | - | - |
03/11 | 2,490 | 2,500 | 2,450 | 2,470 | -2.37% | 1,608,500 | - | -6.26% | - | - |
03/10 | 2,600 | 2,630 | 2,510 | 2,530 | -3.8% | 1,401,800 | - | -4.17% | - | - |
03/09 | 2,590 | 2,630 | 2,580 | 2,630 | +2.73% | 754,400 | - | -0.45% | - | - |
03/08 | 2,550 | 2,590 | 2,540 | 2,560 | -0.39% | 604,800 | - | -2.85% | - | - |
03/07 | 2,610 | 2,620 | 2,560 | 2,570 | -2.28% | 732,100 | - | -2.36% | - | - |
03/04 | 2,650 | 2,670 | 2,610 | 2,630 | +1.15% | 837,200 | - | 0% | - | - |
03/03 | 2,620 | 2,620 | 2,570 | 2,600 | -1.14% | 905,200 | - | -1.03% | - | - |
03/02 | 2,640 | 2,650 | 2,610 | 2,630 | -2.23% | 866,500 | - | +0.19% | - | - |
03/01 | 2,650 | 2,690 | 2,650 | 2,690 | +1.89% | 652,400 | - | +2.55% | - | - |
02/28 | 2,620 | 2,650 | 2,580 | 2,640 | +1.54% | 1,157,100 | - | +0.88% | - | - |
02/25 | 2,530 | 2,610 | 2,530 | 2,600 | +3.17% | 1,140,700 | - | -0.38% | - | - |
02/24 | 2,560 | 2,600 | 2,520 | 2,520 | -3.08% | 1,020,700 | - | -3.45% | - | - |
02/23 | 2,580 | 2,660 | 2,570 | 2,600 | -1.52% | 1,137,900 | - | -0.57% | - | - |
02/22 | 2,700 | 2,710 | 2,620 | 2,640 | -3.3% | 1,793,700 | - | +0.92% | - | - |
02/21 | 2,740 | 2,740 | 2,700 | 2,730 | +0.37% | 870,100 | - | +4.44% | - | - |
02/18 | 2,710 | 2,730 | 2,690 | 2,720 | +0.74% | 1,103,400 | - | +4.29% | - | - |
02/17 | 2,740 | 2,740 | 2,680 | 2,700 | -0.74% | 861,800 | - | +3.77% | - | - |
02/16 | 2,740 | 2,770 | 2,710 | 2,720 | -0.73% | 1,206,600 | - | +4.74% | - | - |
02/15 | 2,690 | 2,760 | 2,680 | 2,740 | +2.24% | 2,129,500 | - | +6% | - | - |
02/14 | 2,690 | 2,690 | 2,650 | 2,680 | +1.13% | 580,400 | - | +4.2% | - | - |
02/10 | 2,610 | 2,650 | 2,610 | 2,650 | +0.38% | 649,400 | - | +3.39% | - | - |
02/09 | 2,660 | 2,670 | 2,620 | 2,640 | -1.12% | 660,800 | - | +3.37% | - | - |
02/08 | 2,680 | 2,690 | 2,660 | 2,670 | +0.38% | 1,137,300 | - | +4.87% | - | - |
02/07 | 2,690 | 2,700 | 2,630 | 2,660 | +0.38% | 1,322,000 | - | +4.85% | - | - |
02/04 | 2,630 | 2,670 | 2,620 | 2,650 | +1.53% | 1,359,600 | - | +4.91% | - | - |
02/03 | 2,560 | 2,610 | 2,550 | 2,610 | +1.56% | 1,037,900 | - | +3.69% | - | - |
02/02 | 2,520 | 2,580 | 2,510 | 2,570 | +4.47% | 900,700 | - | +2.47% | - | - |
02/01 | 2,470 | 2,500 | 2,440 | 2,460 | -0.4% | 930,400 | - | -1.6% | - | - |
01/31 | 2,460 | 2,510 | 2,440 | 2,470 | -1.98% | 1,044,400 | - | -1.08% | - | - |
01/28 | 2,570 | 2,580 | 2,500 | 2,520 | -1.56% | 628,000 | - | +1.16% | - | - |
01/27 | 2,580 | 2,590 | 2,530 | 2,560 | +0.39% | 744,000 | - | +3.14% | - | - |
01/26 | 2,630 | 2,640 | 2,530 | 2,550 | -1.54% | 1,621,400 | - | +3.2% | - | - |
01/25 | 2,580 | 2,610 | 2,560 | 2,590 | +2.37% | 1,090,700 | - | +5.24% | - | - |
01/24 | 2,480 | 2,550 | 2,450 | 2,530 | +2.02% | 938,700 | - | +3.27% | - | - |
01/21 | 2,590 | 2,600 | 2,460 | 2,480 | -4.62% | 1,821,400 | - | +1.72% | - | - |
01/20 | 2,630 | 2,650 | 2,590 | 2,600 | -1.14% | 1,115,800 | - | +7.08% | - | - |
01/19 | 2,630 | 2,640 | 2,600 | 2,630 | +0.38% | 1,042,600 | - | +9.04% | - | - |
01/18 | 2,630 | 2,630 | 2,600 | 2,620 | +0.77% | 856,800 | - | +9.35% | - | - |
01/17 | 2,650 | 2,680 | 2,580 | 2,600 | +0.78% | 1,611,100 | - | +9.24% | - | - |
01/14 | 2,570 | 2,620 | 2,560 | 2,580 | 0% | 1,487,600 | - | +9.14% | - | - |
01/13 | 2,590 | 2,600 | 2,550 | 2,580 | +0.39% | 1,268,100 | - | +9.83% | - | - |
01/12 | 2,500 | 2,620 | 2,480 | 2,570 | +6.2% | 3,225,700 | - | +10.06% | - | - |
01/11 | 2,410 | 2,440 | 2,400 | 2,420 | 0% | 523,800 | - | +4.31% | - | - |
01/07 | 2,420 | 2,450 | 2,410 | 2,420 | -0.82% | 1,146,400 | - | +4.67% | - | - |
01/06 | 2,470 | 2,470 | 2,420 | 2,440 | +0.41% | 732,600 | - | +6.09% | - | - |
01/05 | 2,440 | 2,440 | 2,420 | 2,430 | -0.41% | 525,500 | - | +6.16% | - | - |
01/04 | 2,460 | 2,480 | 2,430 | 2,440 | 0% | 803,100 | - | +7.21% | - | - |
2010 |
12/30 | 2,410 | 2,450 | 2,390 | 2,440 | +1.67% | 795,700 | - | +7.82% | - | - |
12/29 | 2,400 | 2,420 | 2,380 | 2,400 | -0.41% | 821,300 | - | +6.76% | - | - |
12/28 | 2,400 | 2,420 | 2,380 | 2,410 | +0.42% | 694,400 | - | +7.88% | - | - |
12/27 | 2,350 | 2,400 | 2,340 | 2,400 | +2.13% | 707,900 | - | +8.11% | - | - |
12/24 | 2,360 | 2,380 | 2,320 | 2,350 | -1.67% | 390,500 | - | +6.48% | - | - |
12/22 | 2,340 | 2,410 | 2,330 | 2,390 | +2.58% | 1,528,200 | - | +9.03% | - | - |
12/21 | 2,290 | 2,340 | 2,280 | 2,330 | +2.19% | 612,000 | - | +7.08% | - | - |
12/20 | 2,300 | 2,320 | 2,280 | 2,280 | -0.44% | 598,200 | - | +5.36% | - | - |
12/17 | 2,300 | 2,310 | 2,270 | 2,290 | -0.43% | 496,300 | - | +6.41% | - | - |
12/16 | 2,300 | 2,320 | 2,290 | 2,300 | -0.43% | 584,200 | - | +7.48% | - | - |
12/15 | 2,300 | 2,330 | 2,290 | 2,310 | +2.67% | 1,442,600 | - | +8.55% | - | - |
12/14 | 2,210 | 2,270 | 2,210 | 2,250 | +1.81% | 1,012,600 | - | +6.33% | - | - |
12/13 | 2,200 | 2,220 | 2,190 | 2,210 | 0% | 391,700 | - | +4.89% | - | - |
12/10 | 2,240 | 2,240 | 2,190 | 2,210 | -0.45% | 813,900 | - | +5.24% | - | - |
12/09 | 2,230 | 2,240 | 2,200 | 2,220 | -0.45% | 465,500 | - | +6.02% | - | - |
12/08 | 2,220 | 2,240 | 2,200 | 2,230 | +1.36% | 600,400 | - | +7.06% | - | - |
12/07 | 2,190 | 2,210 | 2,160 | 2,200 | -0.45% | 887,800 | - | +6.18% | - | - |
12/06 | 2,200 | 2,220 | 2,200 | 2,210 | -0.45% | 338,800 | - | +7.13% | - | - |
12/03 | 2,230 | 2,240 | 2,210 | 2,220 | +0.45% | 546,000 | - | +8.08% | - | - |
12/02 | 2,250 | 2,260 | 2,190 | 2,210 | +0.45% | 1,072,300 | - | +8.02% | - | - |
12/01 | 2,120 | 2,200 | 2,100 | 2,200 | +3.29% | 1,083,500 | - | +7.84% | - | - |
11/30 | 2,190 | 2,200 | 2,120 | 2,130 | -1.84% | 839,000 | - | +4.77% | - | - |
11/29 | 2,120 | 2,190 | 2,120 | 2,170 | +2.84% | 1,189,100 | - | +7% | - | - |
11/26 | 2,100 | 2,140 | 2,090 | 2,110 | +0.48% | 1,027,200 | - | +4.51% | - | - |
11/25 | 2,080 | 2,110 | 2,050 | 2,100 | +1.94% | 673,100 | - | +4.32% | - | - |
11/24 | 2,020 | 2,070 | 2,010 | 2,060 | -0.48% | 512,900 | - | +2.59% | - | - |
11/22 | 2,070 | 2,080 | 2,060 | 2,070 | +0.49% | 376,200 | - | +3.4% | - | - |
11/19 | 2,090 | 2,100 | 2,040 | 2,060 | -0.48% | 737,400 | - | +3.26% | - | - |
11/18 | 1,990 | 2,070 | 1,990 | 2,070 | +4.55% | 1,079,000 | - | +4.07% | - | - |
11/17 | 1,970 | 1,990 | 1,970 | 1,980 | -0.5% | 402,800 | - | -0.05% | - | - |
11/16 | 2,000 | 2,010 | 1,980 | 1,990 | -1% | 553,000 | - | +0.76% | - | - |
11/15 | 1,980 | 2,020 | 1,980 | 2,010 | +1.52% | 534,400 | - | +1.98% | - | - |
11/12 | 1,970 | 2,030 | 1,970 | 1,980 | -0.5% | 802,000 | - | +0.66% | - | - |
11/11 | 2,000 | 2,020 | 1,970 | 1,990 | -0.5% | 762,600 | - | +1.27% | - | - |
11/10 | 2,010 | 2,050 | 1,990 | 2,000 | -0.5% | 697,000 | - | +2.15% | - | - |
11/09 | 2,020 | 2,050 | 2,000 | 2,010 | -0.99% | 689,600 | - | +3.08% | - | - |
11/08 | 2,070 | 2,080 | 1,980 | 2,030 | -0.98% | 1,130,400 | - | +4.53% | - | - |
11/05 | 2,080 | 2,120 | 2,030 | 2,050 | +0.49% | 1,118,600 | - | +6% | - | - |
11/04 | 2,000 | 2,050 | 1,990 | 2,040 | +4.62% | 534,200 | - | +5.75% | - | - |
11/02 | 1,980 | 1,990 | 1,950 | 1,950 | -1.02% | 580,000 | - | +1.35% | - | - |