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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,100 | 1,110 | 1,060 | 1,090 | -0.91% | 7,360 | 72億7286万 | -16.98% | 19.7 | 1.14 |
| 03/30 | 1,080 | 1,120 | 1,040 | 1,100 | +5.77% | 16,190 | - | -17.6% | - | - |
| 03/29 | 1,000 | 1,060 | 990 | 1,040 | +2.97% | 21,170 | - | -23.36% | - | - |
| 03/28 | 1,040 | 1,070 | 1,010 | 1,010 | -7.34% | 29,380 | - | -27.02% | - | - |
| 03/25 | 1,150 | 1,150 | 1,090 | 1,090 | -3.54% | 30,560 | - | -22.7% | - | - |
| 03/24 | 1,160 | 1,180 | 1,110 | 1,130 | -3.42% | 32,310 | - | -21.03% | - | - |
| 03/23 | 1,200 | 1,240 | 1,170 | 1,170 | -6.4% | 53,560 | - | -19.31% | - | - |
| 03/22 | 1,180 | 1,280 | 1,140 | 1,250 | +25% | 99,820 | - | -14.85% | - | - |
| 03/18 | 950 | 1,020 | 940 | 1,000 | +11.11% | 59,190 | - | -32.57% | - | - |
| 03/17 | 770 | 920 | 750 | 900 | +3.45% | 56,930 | - | -40.28% | - | - |
| 03/16 | 800 | 960 | 780 | 870 | +6.1% | 75,090 | - | -43.29% | - | - |
| 03/15 | 910 | 930 | 630 | 820 | -24.07% | 160,230 | - | -47.57% | - | - |
| 03/14 | 1,080 | 1,190 | 1,080 | 1,080 | -31.65% | 133,180 | - | -32.37% | - | - |
| 03/11 | 1,570 | 1,590 | 1,560 | 1,580 | -0.63% | 16,920 | - | -2.35% | - | - |
| 03/10 | 1,650 | 1,650 | 1,580 | 1,590 | -3.05% | 18,450 | - | -1.85% | - | - |
| 03/09 | 1,620 | 1,670 | 1,620 | 1,640 | +0.61% | 24,150 | - | +1.11% | - | - |
| 03/08 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 6,280 | - | +0.68% | - | - |
| 03/07 | 1,610 | 1,620 | 1,600 | 1,610 | 0% | 4,750 | - | -0.43% | - | - |
| 03/04 | 1,630 | 1,640 | 1,610 | 1,610 | 0% | 11,550 | - | -0.49% | - | - |
| 03/03 | 1,600 | 1,610 | 1,580 | 1,610 | +0.63% | 8,050 | - | -0.62% | - | - |
| 03/02 | 1,610 | 1,620 | 1,600 | 1,600 | -2.44% | 10,810 | - | -1.48% | - | - |
| 03/01 | 1,610 | 1,640 | 1,610 | 1,640 | +1.23% | 10,000 | - | +0.86% | - | - |
| 02/28 | 1,610 | 1,620 | 1,570 | 1,620 | +1.25% | 7,920 | - | -0.31% | - | - |
| 02/25 | 1,550 | 1,600 | 1,550 | 1,600 | +3.23% | 9,490 | - | -1.48% | - | - |
| 02/24 | 1,610 | 1,620 | 1,550 | 1,550 | -4.91% | 26,780 | - | -4.73% | - | - |
| 02/23 | 1,620 | 1,650 | 1,620 | 1,630 | -1.81% | 15,520 | - | -0.31% | - | - |
| 02/22 | 1,720 | 1,720 | 1,650 | 1,660 | -3.49% | 28,790 | - | +1.22% | - | - |
| 02/21 | 1,680 | 1,720 | 1,660 | 1,720 | +3.61% | 37,870 | - | +4.69% | - | - |
| 02/18 | 1,620 | 1,700 | 1,610 | 1,660 | +3.11% | 46,920 | - | +1.16% | - | - |
| 02/17 | 1,630 | 1,630 | 1,600 | 1,610 | 0% | 9,170 | - | -1.95% | - | - |
| 02/16 | 1,590 | 1,630 | 1,590 | 1,610 | +0.63% | 9,040 | - | -2.07% | - | - |
| 02/15 | 1,620 | 1,630 | 1,580 | 1,600 | -1.84% | 19,080 | - | -2.85% | - | - |
| 02/14 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 5,150 | - | -1.15% | - | - |
| 02/10 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 5,030 | - | -3.15% | - | - |
| 02/09 | 1,620 | 1,640 | 1,580 | 1,590 | -1.85% | 23,240 | - | -3.99% | - | - |
| 02/08 | 1,630 | 1,640 | 1,610 | 1,620 | -0.61% | 10,710 | - | -2.47% | - | - |
| 02/07 | 1,620 | 1,630 | 1,600 | 1,630 | +1.88% | 10,310 | - | -1.87% | - | - |
| 02/04 | 1,650 | 1,650 | 1,600 | 1,600 | -3.03% | 18,460 | - | -3.73% | - | - |
| 02/03 | 1,620 | 1,650 | 1,600 | 1,650 | +1.23% | 17,550 | - | -0.84% | - | - |
| 02/02 | 1,580 | 1,630 | 1,580 | 1,630 | +3.82% | 18,380 | - | -2.04% | - | - |
| 02/01 | 1,570 | 1,590 | 1,560 | 1,570 | 0% | 11,110 | - | -5.76% | - | - |
| 01/31 | 1,580 | 1,600 | 1,570 | 1,570 | -3.68% | 20,520 | - | -5.99% | - | - |
| 01/28 | 1,640 | 1,650 | 1,560 | 1,630 | -2.98% | 50,990 | - | -2.74% | - | - |
| 01/27 | 1,710 | 1,720 | 1,670 | 1,680 | -1.75% | 34,400 | - | 0% | - | - |
| 01/26 | 1,680 | 1,730 | 1,650 | 1,710 | +3.64% | 51,810 | - | +1.66% | - | - |
| 01/25 | 1,640 | 1,650 | 1,610 | 1,650 | +2.48% | 18,040 | - | -1.73% | - | - |
| 01/24 | 1,560 | 1,610 | 1,550 | 1,610 | +1.9% | 13,250 | - | -4.11% | - | - |
| 01/21 | 1,700 | 1,700 | 1,560 | 1,580 | -6.51% | 43,900 | - | -5.67% | - | - |
| 01/20 | 1,740 | 1,740 | 1,680 | 1,690 | -2.87% | 26,640 | - | +1.02% | - | - |
| 01/19 | 1,740 | 1,760 | 1,710 | 1,740 | -0.57% | 31,310 | - | +4.44% | - | - |
| 01/18 | 1,770 | 1,840 | 1,750 | 1,750 | 0% | 97,320 | - | +5.55% | - | - |
| 01/17 | 1,690 | 1,750 | 1,680 | 1,750 | +5.42% | 45,290 | - | +6.06% | - | - |
| 01/14 | 1,690 | 1,710 | 1,650 | 1,660 | -1.19% | 18,510 | - | +0.97% | - | - |
| 01/13 | 1,670 | 1,680 | 1,660 | 1,680 | +1.2% | 9,930 | - | +2.44% | - | - |
| 01/12 | 1,700 | 1,740 | 1,640 | 1,660 | -2.35% | 32,930 | - | +1.41% | - | - |
| 01/11 | 1,670 | 1,700 | 1,630 | 1,700 | +3.03% | 36,990 | - | +4.1% | - | - |
| 01/07 | 1,710 | 1,710 | 1,650 | 1,650 | -2.94% | 39,930 | - | +1.41% | - | - |
| 01/06 | 1,700 | 1,740 | 1,690 | 1,700 | 0% | 41,510 | - | +4.87% | - | - |
| 01/05 | 1,720 | 1,730 | 1,690 | 1,700 | -1.16% | 37,460 | - | +5.26% | - | - |
| 01/04 | 1,640 | 1,720 | 1,640 | 1,720 | +6.17% | 34,790 | - | +6.83% | - | - |
| 2010 |
| 12/30 | 1,640 | 1,640 | 1,610 | 1,620 | -1.82% | 20,330 | - | +1.12% | - | - |
| 12/29 | 1,660 | 1,670 | 1,640 | 1,650 | 0% | 15,950 | - | +3.13% | - | - |
| 12/28 | 1,640 | 1,680 | 1,630 | 1,650 | +0.61% | 15,650 | - | +3.58% | - | - |
| 12/27 | 1,680 | 1,680 | 1,640 | 1,640 | -2.38% | 21,980 | - | +3.54% | - | - |
| 12/24 | 1,680 | 1,690 | 1,650 | 1,680 | -0.59% | 25,820 | - | +6.46% | - | - |
| 12/22 | 1,710 | 1,730 | 1,690 | 1,690 | -1.17% | 33,400 | - | +7.78% | - | - |
| 12/21 | 1,750 | 1,770 | 1,710 | 1,710 | -1.72% | 47,890 | - | +9.83% | - | - |
| 12/20 | 1,720 | 1,740 | 1,690 | 1,740 | +1.16% | 56,480 | - | +12.62% | - | - |
| 12/17 | 1,740 | 1,770 | 1,690 | 1,720 | +4.88% | 145,140 | - | +12.34% | - | - |
| 12/16 | 1,640 | 1,690 | 1,600 | 1,640 | 0% | 62,190 | - | +8.18% | - | - |
| 12/15 | 1,550 | 1,660 | 1,530 | 1,640 | +7.89% | 90,340 | - | +8.97% | - | - |
| 12/14 | 1,550 | 1,550 | 1,510 | 1,520 | -0.65% | 18,510 | - | +1.81% | - | - |
| 12/13 | 1,500 | 1,550 | 1,500 | 1,530 | +0.66% | 14,250 | - | +2.89% | - | - |
| 12/10 | 1,540 | 1,540 | 1,490 | 1,520 | -1.3% | 14,950 | - | +2.84% | - | - |
| 12/09 | 1,560 | 1,580 | 1,530 | 1,540 | -0.65% | 14,340 | - | +4.83% | - | - |
| 12/08 | 1,580 | 1,590 | 1,520 | 1,550 | -1.9% | 25,040 | - | +6.38% | - | - |
| 12/07 | 1,590 | 1,590 | 1,550 | 1,580 | 0% | 11,670 | - | +9.27% | - | - |
| 12/06 | 1,580 | 1,610 | 1,560 | 1,580 | -0.63% | 21,850 | - | +10.18% | - | - |
| 12/03 | 1,560 | 1,610 | 1,560 | 1,590 | +1.92% | 25,570 | - | +11.81% | - | - |
| 12/02 | 1,560 | 1,580 | 1,530 | 1,560 | +0.65% | 17,250 | - | +10.33% | - | - |
| 12/01 | 1,520 | 1,550 | 1,500 | 1,550 | +2.65% | 20,010 | - | +10.4% | - | - |
| 11/30 | 1,560 | 1,570 | 1,450 | 1,510 | -1.95% | 54,130 | - | +8.17% | - | - |
| 11/29 | 1,570 | 1,590 | 1,530 | 1,540 | -1.91% | 21,470 | - | +10.71% | - | - |
| 11/26 | 1,590 | 1,610 | 1,550 | 1,570 | +1.95% | 28,000 | - | +13.36% | - | - |
| 11/25 | 1,590 | 1,600 | 1,530 | 1,540 | -1.91% | 35,640 | - | +11.76% | - | - |
| 11/24 | 1,450 | 1,580 | 1,410 | 1,570 | +6.8% | 65,390 | - | +14.93% | - | - |
| 11/22 | 1,440 | 1,480 | 1,430 | 1,470 | +2.8% | 9,330 | - | +8.73% | - | - |
| 11/19 | 1,480 | 1,480 | 1,420 | 1,430 | -2.72% | 17,530 | - | +6.56% | - | - |
| 11/18 | 1,470 | 1,480 | 1,450 | 1,470 | +1.38% | 16,670 | - | +10.11% | - | - |
| 11/17 | 1,400 | 1,460 | 1,390 | 1,450 | +3.57% | 17,230 | - | +9.35% | - | - |
| 11/16 | 1,420 | 1,430 | 1,390 | 1,400 | -0.71% | 13,890 | - | +6.06% | - | - |
| 11/15 | 1,400 | 1,450 | 1,400 | 1,410 | +0.71% | 16,770 | - | +7.14% | - | - |
| 11/12 | 1,370 | 1,430 | 1,360 | 1,400 | +3.7% | 34,260 | - | +6.63% | - | - |
| 11/11 | 1,370 | 1,390 | 1,350 | 1,350 | -0.74% | 11,510 | - | +3.05% | - | - |
| 11/10 | 1,340 | 1,370 | 1,310 | 1,360 | +1.49% | 13,980 | - | +4.06% | - | - |
| 11/09 | 1,390 | 1,400 | 1,340 | 1,340 | -2.19% | 11,410 | - | +2.76% | - | - |
| 11/08 | 1,300 | 1,370 | 1,300 | 1,370 | +5.38% | 14,230 | - | +4.82% | - | - |
| 11/05 | 1,300 | 1,330 | 1,290 | 1,300 | +0.78% | 8,010 | - | -0.69% | - | - |
| 11/04 | 1,280 | 1,290 | 1,260 | 1,290 | +3.2% | 6,120 | - | -1.9% | - | - |
| 11/02 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 7,640 | - | -5.45% | - | - |
