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→2 |
| 2011 |
| 03/31 | 3,600 | 3,605 | 3,560 | 3,590 | -0.69% | 116,200 | 1134億9426万 | -1.4% | 15.8 | 2.24 |
| 03/30 | 3,605 | 3,635 | 3,575 | 3,615 | +1.69% | 212,400 | - | -0.85% | - | - |
| 03/29 | 3,575 | 3,605 | 3,525 | 3,555 | -0.14% | 121,600 | - | -2.52% | - | - |
| 03/28 | 3,530 | 3,565 | 3,530 | 3,560 | -0.56% | 58,600 | - | -2.55% | - | - |
| 03/25 | 3,575 | 3,620 | 3,570 | 3,580 | +1.42% | 107,200 | - | -2.11% | - | - |
| 03/24 | 3,520 | 3,550 | 3,490 | 3,530 | -0.28% | 185,600 | - | -3.55% | - | - |
| 03/23 | 3,580 | 3,625 | 3,525 | 3,540 | -1.12% | 122,000 | - | -3.36% | - | - |
| 03/22 | 3,595 | 3,620 | 3,555 | 3,580 | -1.78% | 274,200 | - | -2.37% | - | - |
| 03/18 | 3,710 | 3,720 | 3,575 | 3,645 | -0.41% | 192,400 | - | -0.65% | - | - |
| 03/17 | 3,505 | 3,710 | 3,425 | 3,660 | +2.23% | 407,200 | - | -0.25% | - | - |
| 03/16 | 3,350 | 3,600 | 3,305 | 3,580 | +15.48% | 596,200 | - | -2.37% | - | - |
| 03/15 | 3,370 | 3,405 | 2,920 | 3,100 | -9.36% | 402,600 | - | -15.42% | - | - |
| 03/14 | 3,495 | 3,565 | 3,400 | 3,420 | -4.2% | 330,800 | - | -7.14% | - | - |
| 03/11 | 3,605 | 3,625 | 3,570 | 3,570 | -1.79% | 198,800 | - | -3.17% | - | - |
| 03/10 | 3,715 | 3,740 | 3,630 | 3,635 | -2.15% | 185,200 | - | -1.38% | - | - |
| 03/09 | 3,745 | 3,765 | 3,700 | 3,715 | +0.81% | 155,200 | - | +0.9% | - | - |
| 03/08 | 3,760 | 3,760 | 3,655 | 3,685 | -2.12% | 313,400 | - | +0.24% | - | - |
| 03/07 | 3,800 | 3,815 | 3,760 | 3,765 | -1.7% | 99,000 | - | +2.53% | - | - |
| 03/04 | 3,840 | 3,870 | 3,820 | 3,830 | +0.92% | 118,200 | - | +4.59% | - | - |
| 03/03 | 3,860 | 3,875 | 3,775 | 3,795 | -2.69% | 267,600 | - | +4% | - | - |
| 03/02 | 3,860 | 3,910 | 3,845 | 3,900 | 0% | 249,800 | - | +7.17% | - | - |
| 03/01 | 3,865 | 3,900 | 3,840 | 3,900 | +1.69% | 380,000 | - | +7.62% | - | - |
| 02/28 | 3,740 | 3,855 | 3,735 | 3,835 | +2.82% | 382,800 | - | +6.32% | - | - |
| 02/25 | 3,685 | 3,770 | 3,675 | 3,730 | +0.67% | 279,600 | - | +3.84% | - | - |
| 02/24 | 3,730 | 3,780 | 3,700 | 3,705 | -0.67% | 159,600 | - | +3.46% | - | - |
| 02/23 | 3,610 | 3,760 | 3,605 | 3,730 | +2.61% | 383,800 | - | +4.54% | - | - |
| 02/22 | 3,695 | 3,695 | 3,635 | 3,635 | -1.62% | 136,800 | - | +2.25% | - | - |
| 02/21 | 3,660 | 3,705 | 3,655 | 3,695 | +0.96% | 224,400 | - | +4.23% | - | - |
| 02/18 | 3,650 | 3,685 | 3,640 | 3,660 | +0.27% | 206,400 | - | +3.59% | - | - |
| 02/17 | 3,590 | 3,650 | 3,585 | 3,650 | +0.83% | 105,200 | - | +3.69% | - | - |
| 02/16 | 3,620 | 3,640 | 3,610 | 3,620 | -0.55% | 84,800 | - | +3.19% | - | - |
| 02/15 | 3,645 | 3,645 | 3,600 | 3,640 | +0.41% | 158,400 | - | +4.09% | - | - |
| 02/14 | 3,645 | 3,660 | 3,605 | 3,625 | -0.41% | 115,000 | - | +4.05% | - | - |
| 02/10 | 3,615 | 3,645 | 3,600 | 3,640 | +0.97% | 160,600 | - | +4.84% | - | - |
| 02/09 | 3,600 | 3,615 | 3,585 | 3,605 | +1.98% | 261,400 | - | +4.19% | - | - |
| 02/08 | 3,560 | 3,565 | 3,515 | 3,535 | -0.7% | 91,600 | - | +2.46% | - | - |
| 02/07 | 3,490 | 3,580 | 3,490 | 3,560 | +1.42% | 109,400 | - | +3.46% | - | - |
| 02/04 | 3,525 | 3,540 | 3,500 | 3,510 | -0.85% | 85,200 | - | +2.27% | - | - |
| 02/03 | 3,550 | 3,550 | 3,530 | 3,540 | -0.42% | 47,600 | - | +3.36% | - | - |
| 02/02 | 3,575 | 3,580 | 3,555 | 3,555 | +0.14% | 141,400 | - | +4.04% | - | - |
| 02/01 | 3,590 | 3,605 | 3,525 | 3,550 | -0.98% | 378,800 | - | +4.04% | - | - |
| 01/31 | 3,475 | 3,595 | 3,470 | 3,585 | +1.56% | 242,400 | - | +5.19% | - | - |
| 01/28 | 3,510 | 3,545 | 3,510 | 3,530 | +0.71% | 150,600 | - | +3.73% | - | - |
| 01/27 | 3,550 | 3,560 | 3,495 | 3,505 | -0.85% | 201,800 | - | +3.12% | - | - |
| 01/26 | 3,520 | 3,550 | 3,500 | 3,535 | +0.57% | 195,800 | - | +4.09% | - | - |
| 01/25 | 3,500 | 3,525 | 3,465 | 3,515 | +0.72% | 196,600 | - | +3.66% | - | - |
| 01/24 | 3,465 | 3,500 | 3,445 | 3,490 | +1.16% | 206,000 | - | +3.04% | - | - |
| 01/21 | 3,460 | 3,470 | 3,435 | 3,450 | 0% | 218,400 | - | +1.92% | - | - |
| 01/20 | 3,410 | 3,470 | 3,410 | 3,450 | +1.47% | 258,400 | - | +1.95% | - | - |
| 01/19 | 3,390 | 3,400 | 3,380 | 3,400 | +0.29% | 55,000 | - | +0.5% | - | - |
| 01/18 | 3,385 | 3,405 | 3,370 | 3,390 | -0.15% | 116,600 | - | +0.15% | - | - |
| 01/17 | 3,420 | 3,420 | 3,390 | 3,395 | +0.44% | 85,600 | - | +0.27% | - | - |
| 01/14 | 3,355 | 3,395 | 3,345 | 3,380 | +1.05% | 199,800 | - | -0.12% | - | - |
| 01/13 | 3,345 | 3,345 | 3,335 | 3,345 | +0.15% | 60,600 | - | -1.04% | - | - |
| 01/12 | 3,340 | 3,350 | 3,310 | 3,340 | -0.3% | 141,000 | - | -1.27% | - | - |
| 01/11 | 3,325 | 3,355 | 3,320 | 3,350 | +0.75% | 162,000 | - | -1.15% | - | - |
| 01/07 | 3,320 | 3,330 | 3,305 | 3,325 | +0.15% | 145,800 | - | -2.12% | - | - |
| 01/06 | 3,335 | 3,340 | 3,310 | 3,320 | -0.3% | 103,200 | - | -2.55% | - | - |
| 01/05 | 3,355 | 3,355 | 3,325 | 3,330 | -0.75% | 67,400 | - | -2.63% | - | - |
| 01/04 | 3,325 | 3,360 | 3,310 | 3,355 | +1.05% | 134,200 | - | -2.19% | - | - |
| 2010 |
| 12/30 | 3,340 | 3,340 | 3,320 | 3,320 | -0.3% | 51,800 | - | -3.46% | - | - |
| 12/29 | 3,315 | 3,340 | 3,315 | 3,330 | 0% | 88,000 | - | -3.45% | - | - |
| 12/28 | 3,335 | 3,345 | 3,315 | 3,330 | -0.75% | 117,800 | - | -3.7% | - | - |
| 12/27 | 3,425 | 3,425 | 3,335 | 3,355 | -2.04% | 212,200 | - | -3.17% | - | - |
| 12/24 | 3,450 | 3,450 | 3,420 | 3,425 | -1.01% | 66,000 | - | -1.33% | - | - |
| 12/22 | 3,460 | 3,465 | 3,445 | 3,460 | +0.29% | 107,600 | - | -0.4% | - | - |
| 12/21 | 3,445 | 3,460 | 3,440 | 3,450 | +0.44% | 109,800 | - | -0.75% | - | - |
| 12/20 | 3,425 | 3,440 | 3,415 | 3,435 | +0.59% | 130,600 | - | -1.32% | - | - |
| 12/17 | 3,415 | 3,425 | 3,410 | 3,415 | +0.15% | 160,600 | - | -2.01% | - | - |
| 12/16 | 3,430 | 3,435 | 3,410 | 3,410 | -0.73% | 125,000 | - | -2.26% | - | - |
| 12/15 | 3,450 | 3,450 | 3,420 | 3,435 | 0% | 147,600 | - | -1.66% | - | - |
| 12/14 | 3,430 | 3,440 | 3,410 | 3,435 | +0.15% | 95,400 | - | -1.83% | - | - |
| 12/13 | 3,395 | 3,440 | 3,390 | 3,430 | +0.44% | 140,800 | - | -2.11% | - | - |
| 12/10 | 3,410 | 3,435 | 3,400 | 3,415 | -0.87% | 283,600 | - | -2.65% | - | - |
| 12/09 | 3,420 | 3,465 | 3,375 | 3,445 | +0.58% | 468,400 | - | -1.88% | - | - |
| 12/08 | 3,370 | 3,455 | 3,335 | 3,425 | +2.85% | 827,400 | - | -2.5% | - | - |
| 12/07 | 3,285 | 3,365 | 3,150 | 3,330 | +1.06% | 1,114,600 | - | -5.16% | - | - |
| 12/06 | 3,410 | 3,420 | 3,270 | 3,295 | -3.37% | 744,000 | - | -6.34% | - | - |
| 12/03 | 3,505 | 3,520 | 3,400 | 3,410 | -2.71% | 485,400 | - | -3.34% | - | - |
| 12/02 | 3,565 | 3,575 | 3,500 | 3,505 | -0.99% | 203,200 | - | -0.79% | - | - |
| 12/01 | 3,555 | 3,585 | 3,525 | 3,540 | -0.98% | 101,800 | - | +0.06% | - | - |
| 11/30 | 3,640 | 3,640 | 3,555 | 3,575 | -1.79% | 235,800 | - | +1.02% | - | - |
| 11/29 | 3,620 | 3,640 | 3,605 | 3,640 | +1.39% | 125,000 | - | +2.8% | - | - |
| 11/26 | 3,595 | 3,615 | 3,585 | 3,590 | +0.14% | 169,200 | - | +1.38% | - | - |
| 11/25 | 3,580 | 3,600 | 3,570 | 3,585 | +0.56% | 134,600 | - | +1.24% | - | - |
| 11/24 | 3,530 | 3,580 | 3,510 | 3,565 | +0.28% | 157,200 | - | +0.71% | - | - |
| 11/22 | 3,510 | 3,585 | 3,500 | 3,555 | +1.57% | 214,400 | - | +0.28% | - | - |
| 11/19 | 3,520 | 3,525 | 3,495 | 3,500 | 0% | 154,200 | - | -1.35% | - | - |
| 11/18 | 3,500 | 3,510 | 3,485 | 3,500 | 0% | 183,600 | - | -1.57% | - | - |
| 11/17 | 3,505 | 3,525 | 3,490 | 3,500 | -0.71% | 114,600 | - | -1.69% | - | - |
| 11/16 | 3,595 | 3,595 | 3,520 | 3,525 | -1.4% | 192,200 | - | -1.18% | - | - |
| 11/15 | 3,525 | 3,595 | 3,525 | 3,575 | +1.71% | 257,600 | - | -0.06% | - | - |
| 11/12 | 3,505 | 3,530 | 3,500 | 3,515 | -0.14% | 118,400 | - | -1.98% | - | - |
| 11/11 | 3,515 | 3,525 | 3,500 | 3,520 | 0% | 206,600 | - | -2.14% | - | - |
| 11/10 | 3,565 | 3,565 | 3,485 | 3,520 | -1.81% | 380,000 | - | -2.36% | - | - |
| 11/09 | 3,550 | 3,605 | 3,545 | 3,585 | +0.99% | 220,200 | - | -0.91% | - | - |
| 11/08 | 3,555 | 3,560 | 3,495 | 3,550 | +0.71% | 131,200 | - | -2.15% | - | - |
| 11/05 | 3,540 | 3,555 | 3,510 | 3,525 | +0.71% | 151,200 | - | -3.05% | - | - |
| 11/04 | 3,510 | 3,560 | 3,485 | 3,500 | +0.29% | 225,200 | - | -4.08% | - | - |
| 11/02 | 3,390 | 3,490 | 3,385 | 3,490 | +3.56% | 273,600 | - | -4.62% | - | - |
