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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 1,407 | 1,407 | 1,392 | 1,402 | -0.36% | 93,600 | 722億826万 | -1.36% | 12.35 | 1.55 |
| 03/30 | 1,387 | 1,408 | 1,382 | 1,407 | +1.93% | 84,900 | - | -1.29% | - | - |
| 03/29 | 1,382 | 1,395 | 1,367 | 1,380 | -2.24% | 123,900 | - | -3.36% | - | - |
| 03/28 | 1,395 | 1,412 | 1,370 | 1,412 | +1.19% | 131,400 | - | -1.49% | - | - |
| 03/25 | 1,408 | 1,408 | 1,388 | 1,395 | +0.72% | 45,900 | - | -2.92% | - | - |
| 03/24 | 1,365 | 1,407 | 1,365 | 1,385 | 0% | 88,800 | - | -3.95% | - | - |
| 03/23 | 1,403 | 1,440 | 1,358 | 1,385 | -0.48% | 230,100 | - | -4.22% | - | - |
| 03/22 | 1,400 | 1,402 | 1,382 | 1,392 | -0.24% | 175,800 | - | -4.09% | - | - |
| 03/18 | 1,328 | 1,402 | 1,328 | 1,395 | +5.28% | 240,300 | - | -4.12% | - | - |
| 03/17 | 1,283 | 1,333 | 1,250 | 1,325 | +2.05% | 196,800 | - | -9.18% | - | - |
| 03/16 | 1,228 | 1,337 | 1,225 | 1,298 | +10.97% | 386,700 | - | -11.44% | - | - |
| 03/15 | 1,302 | 1,310 | 1,115 | 1,170 | -13.23% | 285,900 | - | -20.62% | - | - |
| 03/14 | 1,315 | 1,400 | 1,292 | 1,348 | -7.33% | 243,900 | - | -9.33% | - | - |
| 03/11 | 1,475 | 1,477 | 1,455 | 1,455 | -1.58% | 172,500 | - | -2.55% | - | - |
| 03/10 | 1,485 | 1,487 | 1,478 | 1,478 | -0.34% | 59,700 | - | -0.98% | - | - |
| 03/09 | 1,487 | 1,488 | 1,483 | 1,483 | +0.34% | 49,800 | - | -0.65% | - | - |
| 03/08 | 1,480 | 1,485 | 1,478 | 1,478 | 0% | 57,000 | - | -1.05% | - | - |
| 03/07 | 1,487 | 1,487 | 1,478 | 1,478 | -0.45% | 61,800 | - | -1.11% | - | - |
| 03/04 | 1,500 | 1,500 | 1,485 | 1,485 | -0.67% | 88,500 | - | -0.8% | - | - |
| 03/03 | 1,490 | 1,497 | 1,488 | 1,495 | 0% | 61,500 | - | -0.2% | - | - |
| 03/02 | 1,493 | 1,507 | 1,492 | 1,495 | -0.77% | 79,800 | - | -0.27% | - | - |
| 03/01 | 1,505 | 1,517 | 1,492 | 1,507 | -0.11% | 104,400 | - | +0.44% | - | - |
| 02/28 | 1,483 | 1,513 | 1,482 | 1,508 | +1.46% | 125,700 | - | +0.56% | - | - |
| 02/25 | 1,482 | 1,490 | 1,477 | 1,487 | +0.45% | 59,400 | - | -0.82% | - | - |
| 02/24 | 1,492 | 1,497 | 1,475 | 1,480 | -1.22% | 109,800 | - | -1.27% | - | - |
| 02/23 | 1,483 | 1,505 | 1,483 | 1,498 | +0.56% | 108,900 | - | -0.04% | - | - |
| 02/22 | 1,503 | 1,507 | 1,488 | 1,490 | -1.11% | 79,800 | - | -0.53% | - | - |
| 02/21 | 1,510 | 1,515 | 1,500 | 1,507 | -0.33% | 95,700 | - | +0.65% | - | - |
| 02/18 | 1,518 | 1,528 | 1,500 | 1,512 | 0% | 184,500 | - | +1.05% | - | - |
| 02/17 | 1,500 | 1,515 | 1,495 | 1,512 | +0.89% | 149,400 | - | +1.11% | - | - |
| 02/16 | 1,502 | 1,503 | 1,493 | 1,498 | +0.22% | 71,700 | - | +0.29% | - | - |
| 02/15 | 1,513 | 1,513 | 1,493 | 1,495 | -0.77% | 114,900 | - | +0.07% | - | - |
| 02/14 | 1,488 | 1,507 | 1,488 | 1,507 | +1.23% | 106,200 | - | +0.85% | - | - |
| 02/10 | 1,492 | 1,495 | 1,485 | 1,488 | -0.56% | 156,000 | - | -0.31% | - | - |
| 02/09 | 1,513 | 1,513 | 1,490 | 1,497 | -0.44% | 171,900 | - | +0.18% | - | - |
| 02/08 | 1,522 | 1,522 | 1,495 | 1,503 | +0.22% | 176,700 | - | +0.62% | - | - |
| 02/07 | 1,492 | 1,507 | 1,483 | 1,500 | +1.58% | 141,900 | - | +0.4% | - | - |
| 02/04 | 1,472 | 1,492 | 1,472 | 1,477 | +0.11% | 188,700 | - | -1.23% | - | - |
| 02/03 | 1,480 | 1,483 | 1,473 | 1,475 | -0.45% | 92,700 | - | -1.4% | - | - |
| 02/02 | 1,492 | 1,502 | 1,482 | 1,482 | -1% | 135,300 | - | -1.02% | - | - |
| 02/01 | 1,502 | 1,503 | 1,485 | 1,497 | -0.22% | 227,400 | - | -0.09% | - | - |
| 01/31 | 1,507 | 1,510 | 1,485 | 1,500 | -1.96% | 216,300 | - | +0.07% | - | - |
| 01/28 | 1,518 | 1,533 | 1,510 | 1,530 | +0.77% | 210,900 | - | +2% | - | - |
| 01/27 | 1,517 | 1,525 | 1,510 | 1,518 | +0.11% | 165,000 | - | +1.22% | - | - |
| 01/26 | 1,512 | 1,520 | 1,502 | 1,517 | 0% | 93,600 | - | +1.11% | - | - |
| 01/25 | 1,518 | 1,518 | 1,498 | 1,517 | -0.11% | 197,700 | - | +1.04% | - | - |
| 01/24 | 1,483 | 1,520 | 1,480 | 1,518 | +2.94% | 268,200 | - | +1.15% | - | - |
| 01/21 | 1,477 | 1,485 | 1,473 | 1,475 | +0.11% | 179,700 | - | -1.73% | - | - |
| 01/20 | 1,482 | 1,485 | 1,473 | 1,473 | -0.56% | 151,800 | - | -1.91% | - | - |
| 01/19 | 1,487 | 1,487 | 1,477 | 1,482 | +0.11% | 93,600 | - | -1.42% | - | - |
| 01/18 | 1,473 | 1,483 | 1,473 | 1,480 | +0.57% | 107,400 | - | -1.6% | - | - |
| 01/17 | 1,477 | 1,488 | 1,470 | 1,472 | +0.11% | 135,900 | - | -2.28% | - | - |
| 01/14 | 1,485 | 1,493 | 1,470 | 1,470 | -0.9% | 215,100 | - | -2.52% | - | - |
| 01/13 | 1,498 | 1,502 | 1,483 | 1,483 | -1.11% | 228,000 | - | -1.77% | - | - |
| 01/12 | 1,498 | 1,505 | 1,497 | 1,500 | +0.56% | 128,100 | - | -0.79% | - | - |
| 01/11 | 1,487 | 1,500 | 1,487 | 1,492 | +0.11% | 133,200 | - | -1.48% | - | - |
| 01/07 | 1,497 | 1,502 | 1,490 | 1,490 | -0.22% | 135,900 | - | -1.72% | - | - |
| 01/06 | 1,505 | 1,507 | 1,493 | 1,493 | -0.88% | 140,100 | - | -1.69% | - | - |
| 01/05 | 1,507 | 1,512 | 1,503 | 1,507 | 0% | 79,500 | - | -1.14% | - | - |
| 01/04 | 1,512 | 1,515 | 1,505 | 1,507 | +0.22% | 71,100 | - | -1.4% | - | - |
| 2010 |
| 12/30 | 1,510 | 1,512 | 1,502 | 1,503 | -0.44% | 29,100 | - | -1.81% | - | - |
| 12/29 | 1,502 | 1,510 | 1,502 | 1,510 | +0.44% | 46,500 | - | -1.69% | - | - |
| 12/28 | 1,500 | 1,508 | 1,500 | 1,503 | -0.11% | 40,500 | - | -2.38% | - | - |
| 12/27 | 1,518 | 1,518 | 1,503 | 1,505 | 0% | 58,500 | - | -2.46% | - | - |
| 12/24 | 1,517 | 1,520 | 1,503 | 1,505 | -0.88% | 96,300 | - | -2.59% | - | - |
| 12/22 | 1,527 | 1,530 | 1,517 | 1,518 | -0.22% | 86,400 | - | -1.85% | - | - |
| 12/21 | 1,532 | 1,532 | 1,518 | 1,522 | -0.44% | 101,100 | - | -1.64% | - | - |
| 12/20 | 1,533 | 1,537 | 1,522 | 1,528 | -0.22% | 74,400 | - | -1.27% | - | - |
| 12/17 | 1,528 | 1,533 | 1,527 | 1,532 | +0.22% | 66,300 | - | -1.06% | - | - |
| 12/16 | 1,537 | 1,540 | 1,525 | 1,528 | -0.33% | 112,800 | - | -1.27% | - | - |
| 12/15 | 1,517 | 1,533 | 1,513 | 1,533 | +1.43% | 130,800 | - | -0.95% | - | - |
| 12/14 | 1,510 | 1,515 | 1,505 | 1,512 | +0.33% | 104,400 | - | -2.41% | - | - |
| 12/13 | 1,498 | 1,510 | 1,493 | 1,507 | +1.23% | 161,700 | - | -2.67% | - | - |
| 12/10 | 1,503 | 1,512 | 1,487 | 1,488 | -1.54% | 368,400 | - | -3.85% | - | - |
| 12/09 | 1,542 | 1,542 | 1,507 | 1,512 | -1.41% | 228,000 | - | -2.35% | - | - |
| 12/08 | 1,528 | 1,535 | 1,517 | 1,533 | +0.88% | 157,500 | - | -0.82% | - | - |
| 12/07 | 1,512 | 1,528 | 1,497 | 1,520 | +0.44% | 224,700 | - | -1.49% | - | - |
| 12/06 | 1,545 | 1,547 | 1,508 | 1,513 | -1.94% | 234,600 | - | -1.73% | - | - |
| 12/03 | 1,568 | 1,568 | 1,540 | 1,543 | -0.11% | 91,500 | - | +0.22% | - | - |
| 12/02 | 1,568 | 1,568 | 1,543 | 1,545 | -0.43% | 98,400 | - | +0.46% | - | - |
| 12/01 | 1,557 | 1,557 | 1,540 | 1,552 | -0.64% | 126,300 | - | +1.02% | - | - |
| 11/30 | 1,587 | 1,587 | 1,562 | 1,562 | -2.8% | 240,000 | - | +1.67% | - | - |
| 11/29 | 1,608 | 1,617 | 1,597 | 1,607 | +0.21% | 96,000 | - | +4.67% | - | - |
| 11/26 | 1,602 | 1,612 | 1,602 | 1,603 | +0.1% | 49,800 | - | +4.59% | - | - |
| 11/25 | 1,608 | 1,612 | 1,597 | 1,602 | -0.21% | 114,900 | - | +4.62% | - | - |
| 11/24 | 1,600 | 1,613 | 1,593 | 1,605 | -0.93% | 96,000 | - | +4.9% | - | - |
| 11/22 | 1,600 | 1,623 | 1,598 | 1,620 | +2.21% | 118,200 | - | +5.88% | - | - |
| 11/19 | 1,570 | 1,590 | 1,562 | 1,585 | +2.04% | 90,900 | - | +3.66% | - | - |
| 11/18 | 1,543 | 1,563 | 1,540 | 1,553 | +0.65% | 184,200 | - | +1.59% | - | - |
| 11/17 | 1,527 | 1,543 | 1,527 | 1,543 | +0.98% | 51,900 | - | +0.87% | - | - |
| 11/16 | 1,532 | 1,540 | 1,525 | 1,528 | -0.43% | 66,000 | - | -0.24% | - | - |
| 11/15 | 1,533 | 1,543 | 1,527 | 1,535 | +0.11% | 60,300 | - | -0.07% | - | - |
| 11/12 | 1,523 | 1,543 | 1,522 | 1,533 | +0.44% | 50,700 | - | -0.24% | - | - |
| 11/11 | 1,540 | 1,540 | 1,515 | 1,527 | -0.87% | 174,000 | - | -0.74% | - | - |
| 11/10 | 1,557 | 1,557 | 1,530 | 1,540 | -0.54% | 144,300 | - | +0.06% | - | - |
| 11/09 | 1,547 | 1,558 | 1,530 | 1,548 | +3.22% | 263,700 | - | +0.54% | - | - |
| 11/08 | 1,508 | 1,508 | 1,473 | 1,500 | +0.22% | 75,000 | - | -2.72% | - | - |
| 11/05 | 1,502 | 1,512 | 1,493 | 1,497 | +0.34% | 75,900 | - | -3.07% | - | - |
| 11/04 | 1,485 | 1,508 | 1,485 | 1,492 | +1.24% | 71,400 | - | -3.7% | - | - |
| 11/02 | 1,455 | 1,480 | 1,453 | 1,473 | +2.08% | 97,200 | - | -5.13% | - | - |
