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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2011 |
| 03/31 | 1,070 | 1,087 | 1,036 | 1,087 | +3.92% | 77,030 | 130億52万 | -1.36% | 11 | 1.01 |
| 03/30 | 1,030 | 1,070 | 1,030 | 1,046 | +0.97% | 56,860 | - | -5.25% | - | - |
| 03/29 | 979 | 1,041 | 970 | 1,036 | +2.17% | 67,430 | - | -6.58% | - | - |
| 03/28 | 1,012 | 1,029 | 991 | 1,014 | -0.59% | 61,810 | - | -9.3% | - | - |
| 03/25 | 1,044 | 1,070 | 1,020 | 1,020 | +0.49% | 96,140 | - | -9.33% | - | - |
| 03/24 | 1,036 | 1,048 | 1,002 | 1,015 | -1.93% | 65,740 | - | -10.26% | - | - |
| 03/23 | 1,061 | 1,070 | 1,011 | 1,035 | -3.09% | 109,240 | - | -8.97% | - | - |
| 03/22 | 1,148 | 1,158 | 1,060 | 1,068 | +0.95% | 176,130 | - | -6.56% | - | - |
| 03/18 | 987 | 1,063 | 975 | 1,058 | +14.01% | 168,210 | - | -8% | - | - |
| 03/17 | 870 | 950 | 840 | 928 | +3.11% | 166,550 | - | -19.23% | - | - |
| 03/16 | 800 | 920 | 800 | 900 | +15.83% | 200,940 | - | -21.88% | - | - |
| 03/15 | 905 | 910 | 710 | 777 | -23.07% | 329,230 | - | -32.84% | - | - |
| 03/14 | 1,040 | 1,133 | 1,010 | 1,010 | -22.9% | 262,200 | - | -13.45% | - | - |
| 03/11 | 1,334 | 1,540 | 1,305 | 1,310 | +0.46% | 684,290 | - | +12.25% | - | - |
| 03/10 | 1,265 | 1,340 | 1,214 | 1,304 | +3.16% | 168,440 | - | +13% | - | - |
| 03/09 | 1,312 | 1,378 | 1,260 | 1,264 | -3.14% | 192,680 | - | +10.78% | - | - |
| 03/08 | 1,195 | 1,339 | 1,195 | 1,305 | +9.66% | 281,640 | - | +15.69% | - | - |
| 03/07 | 1,225 | 1,230 | 1,180 | 1,190 | -2.7% | 47,330 | - | +6.82% | - | - |
| 03/04 | 1,228 | 1,246 | 1,203 | 1,223 | -0.57% | 68,450 | - | +10.58% | - | - |
| 03/03 | 1,249 | 1,249 | 1,185 | 1,230 | +4.95% | 94,880 | - | +12.23% | - | - |
| 03/02 | 1,151 | 1,188 | 1,148 | 1,172 | -0.76% | 51,560 | - | +7.92% | - | - |
| 03/01 | 1,201 | 1,229 | 1,177 | 1,181 | -0.76% | 71,550 | - | +9.55% | - | - |
| 02/28 | 1,174 | 1,198 | 1,147 | 1,190 | +4.02% | 84,370 | - | +11.32% | - | - |
| 02/25 | 1,062 | 1,147 | 1,061 | 1,144 | +8.64% | 94,620 | - | +8.03% | - | - |
| 02/24 | 1,101 | 1,118 | 1,053 | 1,053 | -6.9% | 91,030 | - | +0.1% | - | - |
| 02/23 | 1,110 | 1,188 | 1,090 | 1,131 | -3.33% | 106,200 | - | +7.71% | - | - |
| 02/22 | 1,250 | 1,255 | 1,169 | 1,170 | -6.17% | 85,320 | - | +11.85% | - | - |
| 02/21 | 1,219 | 1,250 | 1,201 | 1,247 | +3.83% | 110,070 | - | +20.02% | - | - |
| 02/18 | 1,180 | 1,235 | 1,175 | 1,201 | +1.78% | 73,270 | - | +16.72% | - | - |
| 02/17 | 1,162 | 1,247 | 1,154 | 1,180 | +2.25% | 112,910 | - | +15.46% | - | - |
| 02/16 | 1,192 | 1,234 | 1,152 | 1,154 | -3.03% | 107,370 | - | +13.69% | - | - |
| 02/15 | 1,250 | 1,290 | 1,179 | 1,190 | -4.8% | 171,720 | - | +17.94% | - | - |
| 02/14 | 1,051 | 1,288 | 1,051 | 1,250 | +22.07% | 374,460 | - | +24.75% | - | - |
| 02/10 | 1,000 | 1,025 | 1,000 | 1,024 | +1.59% | 22,900 | - | +3.33% | - | - |
| 02/09 | 1,012 | 1,021 | 996 | 1,008 | -0.4% | 27,040 | - | +1.92% | - | - |
| 02/08 | 1,030 | 1,035 | 1,009 | 1,012 | -0.98% | 29,480 | - | +2.33% | - | - |
| 02/07 | 1,024 | 1,030 | 1,006 | 1,022 | +0.2% | 36,990 | - | +3.44% | - | - |
| 02/04 | 995 | 1,022 | 992 | 1,020 | +2.51% | 58,120 | - | +3.24% | - | - |
| 02/03 | 980 | 995 | 968 | 995 | +2.26% | 23,740 | - | +1.02% | - | - |
| 02/02 | 950 | 975 | 940 | 973 | +3.51% | 22,920 | - | -1.12% | - | - |
| 02/01 | 949 | 968 | 930 | 940 | -1.88% | 14,950 | - | -4.37% | - | - |
| 01/31 | 972 | 972 | 948 | 958 | -1.44% | 17,740 | - | -2.54% | - | - |
| 01/28 | 983 | 998 | 968 | 972 | -2.21% | 19,750 | - | -1.32% | - | - |
| 01/27 | 972 | 998 | 972 | 994 | +2.26% | 27,350 | - | +0.71% | - | - |
| 01/26 | 982 | 982 | 972 | 972 | -0.51% | 10,060 | - | -1.62% | - | - |
| 01/25 | 951 | 981 | 947 | 977 | +3.61% | 15,110 | - | -1.21% | - | - |
| 01/24 | 940 | 959 | 932 | 943 | +0.96% | 13,360 | - | -4.75% | - | - |
| 01/21 | 974 | 985 | 920 | 934 | -4.01% | 43,290 | - | -5.75% | - | - |
| 01/20 | 1,008 | 1,017 | 960 | 973 | -4.42% | 48,200 | - | -1.62% | - | - |
| 01/19 | 1,030 | 1,046 | 960 | 1,018 | +0.2% | 53,420 | - | +3.35% | - | - |
| 01/18 | 1,017 | 1,036 | 1,012 | 1,016 | +0.89% | 35,510 | - | +3.67% | - | - |
| 01/17 | 1,010 | 1,018 | 1,005 | 1,007 | +1% | 22,230 | - | +3.49% | - | - |
| 01/14 | 1,011 | 1,011 | 986 | 997 | -1.77% | 29,390 | - | +3.32% | - | - |
| 01/13 | 1,015 | 1,025 | 1,002 | 1,015 | +0.1% | 20,470 | - | +6.06% | - | - |
| 01/12 | 1,025 | 1,040 | 1,011 | 1,014 | +0.4% | 44,220 | - | +6.96% | - | - |
| 01/11 | 999 | 1,024 | 997 | 1,010 | +1.51% | 42,720 | - | +7.56% | - | - |
| 01/07 | 995 | 1,034 | 980 | 995 | -0.1% | 44,430 | - | +7.22% | - | - |
| 01/06 | 981 | 1,005 | 976 | 996 | +2.05% | 40,570 | - | +8.38% | - | - |
| 01/05 | 981 | 989 | 960 | 976 | -2.01% | 50,390 | - | +7.14% | - | - |
| 01/04 | 999 | 1,014 | 980 | 996 | +0.71% | 32,600 | - | +10.06% | - | - |
| 2010 |
| 12/30 | 1,010 | 1,013 | 978 | 989 | -2.56% | 36,750 | - | +10.13% | - | - |
| 12/29 | 948 | 1,026 | 948 | 1,015 | +6.28% | 53,960 | - | +14.3% | - | - |
| 12/28 | 950 | 968 | 942 | 955 | +0.21% | 15,680 | - | +8.77% | - | - |
| 12/27 | 935 | 970 | 935 | 953 | +0.32% | 33,090 | - | +9.67% | - | - |
| 12/24 | 956 | 956 | 930 | 950 | -0.63% | 36,680 | - | +10.34% | - | - |
| 12/22 | 1,000 | 1,005 | 946 | 956 | -3.92% | 69,750 | - | +12.08% | - | - |
| 12/21 | 1,020 | 1,050 | 980 | 995 | -3.12% | 58,340 | - | +17.89% | - | - |
| 12/20 | 1,022 | 1,058 | 1,010 | 1,027 | +1.28% | 69,410 | - | +23.14% | - | - |
| 12/17 | 1,012 | 1,090 | 999 | 1,014 | +1.4% | 102,420 | - | +23.21% | - | - |
| 12/16 | 985 | 1,019 | 965 | 1,000 | -1.48% | 81,570 | - | +23.15% | - | - |
| 12/15 | 963 | 1,085 | 963 | 1,015 | +7.07% | 211,170 | - | +26.72% | - | - |
| 12/14 | 918 | 950 | 914 | 948 | +5.45% | 56,160 | - | +20.15% | - | - |
| 12/13 | 889 | 905 | 880 | 899 | +2.16% | 35,790 | - | +15.55% | - | - |
| 12/10 | 878 | 885 | 865 | 880 | +0.57% | 44,500 | - | +14.43% | - | - |
| 12/09 | 840 | 880 | 840 | 875 | +3.31% | 44,140 | - | +15.74% | - | - |
| 12/08 | 824 | 879 | 820 | 847 | +3.29% | 94,920 | - | +13.84% | - | - |
| 12/07 | 800 | 820 | 785 | 820 | +3.02% | 35,650 | - | +11.72% | - | - |
| 12/06 | 789 | 808 | 786 | 796 | +2.18% | 28,790 | - | +9.94% | - | - |
| 12/03 | 790 | 849 | 769 | 779 | -0.38% | 68,790 | - | +8.95% | - | - |
| 12/02 | 770 | 785 | 763 | 782 | +3.99% | 30,250 | - | +10.61% | - | - |
| 12/01 | 762 | 786 | 738 | 752 | -2.21% | 29,610 | - | +7.58% | - | - |
| 11/30 | 796 | 801 | 752 | 769 | -3.51% | 41,340 | - | +11.13% | - | - |
| 11/29 | 805 | 819 | 797 | 797 | -1.85% | 24,760 | - | +16.52% | - | - |
| 11/26 | 829 | 835 | 808 | 812 | -0.37% | 36,840 | - | +20.3% | - | - |
| 11/25 | 760 | 846 | 752 | 815 | +8.67% | 66,440 | - | +22.56% | - | - |
| 11/24 | 740 | 752 | 732 | 750 | -0.66% | 47,140 | - | +14.5% | - | - |
| 11/22 | 762 | 763 | 747 | 755 | +1.48% | 23,280 | - | +16.51% | - | - |
| 11/19 | 748 | 756 | 740 | 744 | -0.53% | 21,760 | - | +16.25% | - | - |
| 11/18 | 755 | 756 | 740 | 748 | -0.27% | 31,290 | - | +17.98% | - | - |
| 11/17 | 732 | 755 | 725 | 750 | +0.94% | 25,300 | - | +19.43% | - | - |
| 11/16 | 753 | 771 | 743 | 743 | +0.41% | 39,440 | - | +19.65% | - | - |
| 11/15 | 730 | 755 | 719 | 740 | +0.27% | 35,060 | - | +20.13% | - | - |
| 11/12 | 740 | 760 | 730 | 738 | -1.2% | 27,630 | - | +20.79% | - | - |
| 11/11 | 745 | 747 | 700 | 747 | +2.33% | 45,400 | - | +23.47% | - | - |
| 11/10 | 750 | 750 | 724 | 730 | +1.39% | 39,990 | - | +21.67% | - | - |
| 11/09 | 680 | 745 | 665 | 720 | +7.14% | 74,290 | - | +21.21% | - | - |
| 11/08 | 675 | 700 | 652 | 672 | +1.05% | 109,170 | - | +13.71% | - | - |
| 11/05 | 665 | 665 | 665 | 665 | +17.7% | 13,630 | - | +12.71% | - | - |
| 11/04 | 575 | 582 | 564 | 565 | -1.05% | 15,180 | - | -4.07% | - | - |
| 11/02 | 579 | 580 | 570 | 571 | -1.21% | 10,860 | - | -3.55% | - | - |
