株価チャート
2010/11/01～2011/03/31
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 | 1,635 | 1,645 | 1,600 | 1,620 | -0.31% | 3,400 | 67億2300万 | +3.71% | 85.1 | 0.93 |
| 03/30 | 1,630 | 1,675 | 1,625 | 1,625 | 0% | 4,400 | - | +4.17% | - | - |
| 03/29 | 1,675 | 1,675 | 1,605 | 1,625 | +4.84% | 14,400 | - | +4.3% | - | - |
| 03/28 | 1,550 | 1,640 | 1,500 | 1,550 | 0% | 12,800 | - | -0.39% | - | - |
| 03/25 | 1,560 | 1,560 | 1,510 | 1,550 | +1.97% | 3,000 | - | -0.32% | - | - |
| 03/23 | 1,525 | 1,525 | 1,515 | 1,520 | -0.33% | 2,200 | - | -2.31% | - | - |
| 03/22 | 1,525 | 1,525 | 1,515 | 1,525 | +6.64% | 2,600 | - | -2.12% | - | - |
| 03/18 | 1,350 | 1,430 | 1,350 | 1,430 | +6.72% | 1,800 | - | -8.33% | - | - |
| 03/17 | 1,260 | 1,350 | 1,260 | 1,340 | +1.13% | 3,600 | - | -14.38% | - | - |
| 03/16 | 1,255 | 1,430 | 1,255 | 1,325 | +5.58% | 8,000 | - | -15.77% | - | - |
| 03/15 | 1,405 | 1,435 | 1,255 | 1,255 | -10.68% | 6,000 | - | -20.72% | - | - |
| 03/14 | 1,370 | 1,500 | 1,370 | 1,405 | -12.73% | 8,200 | - | -11.97% | - | - |
| 03/11 | 1,640 | 1,665 | 1,610 | 1,610 | -2.72% | 4,000 | - | +0.37% | - | - |
| 03/10 | 1,670 | 1,690 | 1,640 | 1,655 | -2.36% | 2,000 | - | +3.18% | - | - |
| 03/09 | 1,690 | 1,705 | 1,665 | 1,695 | -0.29% | 3,600 | - | +5.94% | - | - |
| 03/08 | 1,700 | 1,725 | 1,680 | 1,700 | 0% | 3,400 | - | +6.58% | - | - |
| 03/07 | 1,650 | 1,740 | 1,650 | 1,700 | +3.03% | 11,000 | - | +6.99% | - | - |
| 03/04 | 1,660 | 1,680 | 1,650 | 1,650 | -0.6% | 5,000 | - | +4.1% | - | - |
| 03/03 | 1,645 | 1,675 | 1,640 | 1,660 | +2.15% | 3,400 | - | +4.6% | - | - |
| 03/02 | 1,675 | 1,675 | 1,625 | 1,625 | -2.99% | 4,200 | - | +2.27% | - | - |
| 03/01 | 1,660 | 1,675 | 1,635 | 1,675 | +3.72% | 5,200 | - | +5.15% | - | - |
| 02/28 | 1,590 | 1,625 | 1,585 | 1,615 | +1.89% | 3,200 | - | +1.25% | - | - |
| 02/25 | 1,550 | 1,585 | 1,545 | 1,585 | +2.59% | 3,600 | - | -0.69% | - | - |
| 02/24 | 1,550 | 1,550 | 1,540 | 1,545 | -0.96% | 3,200 | - | -3.38% | - | - |
| 02/23 | 1,560 | 1,600 | 1,550 | 1,560 | -1.27% | 4,200 | - | -2.8% | - | - |
| 02/22 | 1,600 | 1,615 | 1,580 | 1,580 | 0% | 4,000 | - | -1.37% | - | - |
| 02/21 | 1,560 | 1,620 | 1,555 | 1,580 | +1.28% | 12,200 | - | -1.43% | - | - |
| 02/18 | 1,560 | 1,560 | 1,535 | 1,560 | +1.3% | 2,200 | - | -2.19% | - | - |
| 02/17 | 1,560 | 1,575 | 1,540 | 1,540 | -0.96% | 2,200 | - | -2.84% | - | - |
| 02/16 | 1,585 | 1,585 | 1,550 | 1,555 | -1.89% | 3,200 | - | -1.33% | - | - |
| 02/15 | 1,550 | 1,585 | 1,550 | 1,585 | +1.6% | 4,600 | - | +1.21% | - | - |
| 02/14 | 1,555 | 1,585 | 1,555 | 1,560 | +0.32% | 3,400 | - | +0.26% | - | - |
| 02/10 | 1,550 | 1,595 | 1,550 | 1,555 | -0.32% | 2,200 | - | +0.52% | - | - |
| 02/09 | 1,555 | 1,595 | 1,555 | 1,560 | -0.95% | 2,400 | - | +1.43% | - | - |
| 02/08 | 1,550 | 1,575 | 1,550 | 1,575 | 0% | 600 | - | +3.01% | - | - |
| 02/07 | 1,600 | 1,605 | 1,570 | 1,575 | -2.17% | 1,000 | - | +3.69% | - | - |
| 02/04 | 1,605 | 1,615 | 1,605 | 1,610 | +0.94% | 1,000 | - | +6.69% | - | - |
| 02/03 | 1,575 | 1,595 | 1,550 | 1,595 | +1.59% | 2,400 | - | +6.55% | - | - |
| 02/02 | 1,540 | 1,590 | 1,540 | 1,570 | +0.64% | 3,000 | - | +5.65% | - | - |
| 02/01 | 1,560 | 1,560 | 1,530 | 1,560 | 0% | 3,200 | - | +5.76% | - | - |
| 01/31 | 1,585 | 1,605 | 1,530 | 1,560 | -2.5% | 4,200 | - | +6.48% | - | - |
| 01/28 | 1,635 | 1,635 | 1,590 | 1,600 | -5.04% | 6,000 | - | +9.89% | - | - |
| 01/27 | 1,700 | 1,700 | 1,650 | 1,685 | -1.17% | 7,200 | - | +16.45% | - | - |
| 01/26 | 1,715 | 1,725 | 1,700 | 1,705 | -2.01% | 7,000 | - | +19.23% | - | - |
| 01/25 | 1,735 | 1,785 | 1,685 | 1,740 | +1.46% | 22,200 | - | +23.14% | - | - |
| 01/24 | 1,705 | 1,750 | 1,580 | 1,715 | +3.94% | 24,200 | - | +23.03% | - | - |
| 01/21 | 1,630 | 1,650 | 1,605 | 1,650 | 0% | 13,800 | - | +19.83% | - | - |
| 01/20 | 1,670 | 1,685 | 1,640 | 1,650 | -2.37% | 13,000 | - | +21.15% | - | - |
| 01/19 | 1,495 | 1,705 | 1,495 | 1,690 | +12.67% | 43,200 | - | +25.56% | - | - |
| 01/18 | 1,575 | 1,575 | 1,480 | 1,500 | -6.54% | 22,000 | - | +12.87% | - | - |
| 01/17 | 1,415 | 1,645 | 1,405 | 1,605 | +16.73% | 35,800 | - | +21.68% | - | - |
| 01/14 | 1,310 | 1,375 | 1,305 | 1,375 | +5.77% | 6,800 | - | +5.28% | - | - |
| 01/13 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 3,400 | - | -0.15% | - | - |
| 01/12 | 1,335 | 1,335 | 1,320 | 1,320 | 0% | 1,600 | - | +1.46% | - | - |
| 01/11 | 1,325 | 1,325 | 1,320 | 1,320 | -1.12% | 1,000 | - | +1.38% | - | - |
| 01/07 | 1,320 | 1,335 | 1,320 | 1,335 | +1.14% | 800 | - | +2.69% | - | - |
| 01/06 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 1,800 | - | +1.77% | - | - |
| 01/05 | 1,335 | 1,335 | 1,330 | 1,330 | -1.48% | 1,600 | - | +2.7% | - | - |
| 01/04 | 1,325 | 1,350 | 1,320 | 1,350 | +1.89% | 1,800 | - | +4.49% | - | - |
| 2010 |
| 12/30 | 1,310 | 1,325 | 1,305 | 1,325 | 0% | 1,000 | - | +2.79% | - | - |
| 12/29 | 1,315 | 1,325 | 1,315 | 1,325 | +1.53% | 1,000 | - | +3.03% | - | - |
| 12/28 | 1,320 | 1,325 | 1,305 | 1,305 | 0% | 1,400 | - | +1.64% | - | - |
| 12/27 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 2,600 | - | +1.56% | - | - |
| 12/24 | 1,315 | 1,315 | 1,300 | 1,300 | -1.52% | 2,400 | - | +1.09% | - | - |
| 12/22 | 1,325 | 1,330 | 1,290 | 1,320 | 0% | 4,800 | - | +2.64% | - | - |
| 12/21 | 1,375 | 1,375 | 1,305 | 1,320 | -4% | 7,800 | - | +2.56% | - | - |
| 12/20 | 1,275 | 1,415 | 1,275 | 1,375 | +7.84% | 16,800 | - | +6.67% | - | - |
| 12/17 | 1,265 | 1,280 | 1,265 | 1,275 | -0.39% | 1,400 | - | -1.01% | - | - |
| 12/16 | 1,265 | 1,280 | 1,260 | 1,280 | +0.79% | 2,000 | - | -0.93% | - | - |
| 12/15 | 1,280 | 1,285 | 1,270 | 1,270 | -0.39% | 2,000 | - | -2.01% | - | - |
| 12/14 | 1,280 | 1,285 | 1,270 | 1,275 | -0.39% | 3,600 | - | -2.22% | - | - |
| 12/13 | 1,270 | 1,280 | 1,250 | 1,280 | +1.99% | 3,400 | - | -2.36% | - | - |
| 12/10 | 1,255 | 1,265 | 1,255 | 1,255 | 0% | 2,600 | - | -5.21% | - | - |
| 12/09 | 1,255 | 1,270 | 1,255 | 1,255 | -0.79% | 2,600 | - | -5.35% | - | - |
| 12/08 | 1,265 | 1,280 | 1,265 | 1,265 | -0.39% | 3,400 | - | -4.17% | - | - |
| 12/07 | 1,275 | 1,275 | 1,270 | 1,270 | 0% | 1,600 | - | -3.35% | - | - |
| 12/06 | 1,285 | 1,285 | 1,265 | 1,270 | -1.55% | 2,600 | - | -2.91% | - | - |
| 12/03 | 1,330 | 1,330 | 1,290 | 1,290 | -3.37% | 1,800 | - | -0.92% | - | - |
| 12/02 | 1,270 | 1,350 | 1,270 | 1,335 | +5.12% | 6,400 | - | +3.09% | - | - |
| 12/01 | 1,270 | 1,280 | 1,270 | 1,270 | +0.79% | 1,400 | - | -1.24% | - | - |
| 11/30 | 1,260 | 1,275 | 1,260 | 1,260 | 0% | 3,400 | - | -1.64% | - | - |
| 11/29 | 1,280 | 1,280 | 1,260 | 1,260 | 0% | 400 | - | -1.25% | - | - |
| 11/26 | 1,275 | 1,275 | 1,260 | 1,260 | -1.18% | 1,600 | - | -0.87% | - | - |
| 11/25 | 1,265 | 1,275 | 1,265 | 1,275 | +1.19% | 2,000 | - | +0.71% | - | - |
| 11/24 | 1,255 | 1,275 | 1,255 | 1,260 | -1.56% | 800 | - | 0% | - | - |
| 11/22 | 1,295 | 1,300 | 1,255 | 1,280 | -3.03% | 8,200 | - | +1.91% | - | - |
| 11/19 | 1,335 | 1,345 | 1,320 | 1,320 | -0.38% | 2,800 | - | +5.52% | - | - |
| 11/18 | 1,310 | 1,325 | 1,310 | 1,325 | +1.15% | 1,600 | - | +6.51% | - | - |
| 11/17 | 1,325 | 1,330 | 1,300 | 1,310 | -2.96% | 4,000 | - | +5.9% | - | - |
| 11/16 | 1,325 | 1,350 | 1,325 | 1,350 | 0% | 1,200 | - | +9.67% | - | - |
| 11/15 | 1,355 | 1,355 | 1,315 | 1,350 | -0.37% | 3,000 | - | +10.38% | - | - |
| 11/12 | 1,340 | 1,355 | 1,300 | 1,355 | -1.81% | 6,800 | - | +11.52% | - | - |
| 11/11 | 1,360 | 1,395 | 1,350 | 1,380 | -0.72% | 6,000 | - | +14.24% | - | - |
| 11/10 | 1,410 | 1,410 | 1,350 | 1,390 | -4.14% | 6,800 | - | +15.93% | - | - |
| 11/09 | 1,430 | 1,520 | 1,415 | 1,450 | -0.68% | 9,600 | - | +21.85% | - | - |
| 11/08 | 1,575 | 1,600 | 1,415 | 1,460 | -8.75% | 29,800 | - | +23.62% | - | - |
| 11/05 | 1,450 | 1,650 | 1,405 | 1,600 | +23.08% | 70,000 | - | +36.52% | - | - |
| 11/04 | 1,105 | 1,300 | 1,105 | 1,300 | +16.07% | 8,000 | - | +12.17% | - | - |
| 11/02 | 1,135 | 1,135 | 1,120 | 1,120 | +1.36% | 400 | - | -3.28% | - | - |
| 11/01 | 1,125 | 1,125 | 1,100 | 1,105 | -2.21% | 1,800 | - | -5.07% | - | - |
