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 |
---|
2018 | 7/1, 株式併合 5→1 |
2011 |
03/31 | 2,120 | 2,130 | 2,070 | 2,125 | +0.24% | 200,400 | 1288億2120万 | +4.17% | 11.19 | 0.91 |
03/30 | 2,050 | 2,125 | 2,025 | 2,120 | +2.42% | 275,600 | - | +3.97% | - | - |
03/29 | 2,010 | 2,075 | 1,965 | 2,070 | +1.22% | 265,600 | - | +1.52% | - | - |
03/28 | 2,025 | 2,055 | 2,015 | 2,045 | +1.49% | 125,400 | - | +0.1% | - | - |
03/25 | 2,010 | 2,035 | 2,000 | 2,015 | +2.03% | 204,600 | - | -1.61% | - | - |
03/24 | 1,990 | 2,020 | 1,970 | 1,975 | -0.5% | 164,000 | - | -3.85% | - | - |
03/23 | 2,000 | 2,010 | 1,950 | 1,985 | -1.98% | 290,400 | - | -3.78% | - | - |
03/22 | 2,000 | 2,035 | 1,960 | 2,025 | +5.47% | 246,000 | - | -2.22% | - | - |
03/18 | 1,840 | 1,935 | 1,830 | 1,920 | +6.67% | 303,000 | - | -7.6% | - | - |
03/17 | 1,640 | 1,935 | 1,630 | 1,800 | +5.26% | 377,000 | - | -13.75% | - | - |
03/16 | 1,645 | 1,750 | 1,645 | 1,710 | +4.27% | 464,800 | - | -18.57% | - | - |
03/15 | 1,845 | 1,845 | 1,520 | 1,640 | -14.58% | 413,600 | - | -22.57% | - | - |
03/14 | 1,960 | 2,010 | 1,900 | 1,920 | -9.86% | 259,800 | - | -10.32% | - | - |
03/11 | 2,170 | 2,175 | 2,130 | 2,130 | -2.07% | 271,200 | - | -0.98% | - | - |
03/10 | 2,205 | 2,210 | 2,170 | 2,175 | -1.36% | 114,800 | - | +1.12% | - | - |
03/09 | 2,230 | 2,265 | 2,200 | 2,205 | -0.68% | 321,400 | - | +2.56% | - | - |
03/08 | 2,195 | 2,235 | 2,190 | 2,220 | +1.6% | 381,800 | - | +3.5% | - | - |
03/07 | 2,175 | 2,205 | 2,145 | 2,185 | +1.16% | 364,200 | - | +2.06% | - | - |
03/04 | 2,195 | 2,200 | 2,155 | 2,160 | +0.23% | 184,000 | - | +0.93% | - | - |
03/03 | 2,115 | 2,165 | 2,110 | 2,155 | +3.86% | 266,800 | - | +0.7% | - | - |
03/02 | 2,100 | 2,120 | 2,075 | 2,075 | -2.12% | 159,600 | - | -3.08% | - | - |
03/01 | 2,095 | 2,125 | 2,095 | 2,120 | +1.92% | 126,800 | - | -1.07% | - | - |
02/28 | 2,050 | 2,090 | 2,030 | 2,080 | +0.48% | 161,800 | - | -2.89% | - | - |
02/25 | 2,050 | 2,070 | 2,045 | 2,070 | -0.24% | 202,000 | - | -3.36% | - | - |
02/24 | 2,080 | 2,095 | 2,055 | 2,075 | -0.95% | 190,200 | - | -3.17% | - | - |
02/23 | 2,055 | 2,130 | 2,055 | 2,095 | -1.64% | 246,800 | - | -2.33% | - | - |
02/22 | 2,140 | 2,150 | 2,120 | 2,130 | -1.16% | 269,600 | - | -0.79% | - | - |
02/21 | 2,160 | 2,160 | 2,145 | 2,155 | -0.92% | 111,800 | - | +0.42% | - | - |
02/18 | 2,190 | 2,190 | 2,170 | 2,175 | -0.23% | 145,800 | - | +1.35% | - | - |
02/17 | 2,190 | 2,200 | 2,170 | 2,180 | -0.23% | 145,400 | - | +1.63% | - | - |
02/16 | 2,190 | 2,220 | 2,185 | 2,185 | -0.23% | 214,600 | - | +1.96% | - | - |
02/15 | 2,190 | 2,205 | 2,180 | 2,190 | 0% | 160,000 | - | +2.24% | - | - |
02/14 | 2,170 | 2,195 | 2,160 | 2,190 | +1.62% | 207,600 | - | +2.43% | - | - |
02/10 | 2,150 | 2,175 | 2,140 | 2,155 | +0.94% | 165,200 | - | +1.03% | - | - |
02/09 | 2,150 | 2,165 | 2,120 | 2,135 | -1.16% | 252,200 | - | +0.33% | - | - |
02/08 | 2,200 | 2,200 | 2,155 | 2,160 | -2.48% | 236,200 | - | +1.74% | - | - |
02/07 | 2,190 | 2,240 | 2,185 | 2,215 | +2.31% | 538,800 | - | +4.63% | - | - |
02/04 | 2,150 | 2,170 | 2,140 | 2,165 | +1.64% | 164,000 | - | +2.7% | - | - |
02/03 | 2,125 | 2,135 | 2,110 | 2,130 | -0.23% | 71,800 | - | +1.43% | - | - |
02/02 | 2,110 | 2,150 | 2,100 | 2,135 | +2.15% | 106,600 | - | +1.96% | - | - |
02/01 | 2,120 | 2,130 | 2,075 | 2,090 | -1.88% | 200,600 | - | +0.19% | - | - |
01/31 | 2,105 | 2,145 | 2,095 | 2,130 | -0.7% | 102,200 | - | +2.31% | - | - |
01/28 | 2,175 | 2,175 | 2,145 | 2,145 | -0.92% | 112,600 | - | +3.27% | - | - |
01/27 | 2,175 | 2,180 | 2,130 | 2,165 | -0.92% | 261,600 | - | +4.59% | - | - |
01/26 | 2,150 | 2,190 | 2,135 | 2,185 | +2.58% | 258,400 | - | +5.91% | - | - |
01/25 | 2,105 | 2,145 | 2,085 | 2,130 | +1.91% | 127,400 | - | +3.6% | - | - |
01/24 | 2,075 | 2,095 | 2,060 | 2,090 | +1.21% | 84,800 | - | +1.9% | - | - |
01/21 | 2,100 | 2,105 | 2,055 | 2,065 | -1.67% | 139,200 | - | +0.88% | - | - |
01/20 | 2,120 | 2,125 | 2,095 | 2,100 | -1.64% | 110,800 | - | +2.69% | - | - |
01/19 | 2,140 | 2,140 | 2,115 | 2,135 | +0.23% | 84,000 | - | +4.71% | - | - |
01/18 | 2,115 | 2,145 | 2,080 | 2,130 | +0.24% | 104,600 | - | +4.87% | - | - |
01/17 | 2,125 | 2,155 | 2,125 | 2,125 | -0.7% | 75,400 | - | +4.94% | - | - |
01/14 | 2,140 | 2,150 | 2,115 | 2,140 | -0.7% | 107,400 | - | +6.1% | - | - |
01/13 | 2,150 | 2,160 | 2,120 | 2,155 | +0.94% | 151,200 | - | +7.27% | - | - |
01/12 | 2,160 | 2,160 | 2,125 | 2,135 | -1.16% | 189,000 | - | +6.75% | - | - |
01/11 | 2,095 | 2,165 | 2,080 | 2,160 | +3.35% | 315,000 | - | +8.49% | - | - |
01/07 | 2,070 | 2,105 | 2,050 | 2,090 | +1.46% | 200,000 | - | +5.56% | - | - |
01/06 | 2,045 | 2,070 | 2,035 | 2,060 | +1.48% | 148,600 | - | +4.46% | - | - |
01/05 | 2,020 | 2,035 | 2,010 | 2,030 | +0.74% | 79,200 | - | +3.2% | - | - |
01/04 | 2,000 | 2,030 | 1,990 | 2,015 | +1% | 145,800 | - | +2.6% | - | - |
2010 |
12/30 | 1,990 | 1,995 | 1,970 | 1,995 | -0.5% | 63,000 | - | +1.84% | - | - |
12/29 | 1,965 | 2,010 | 1,965 | 2,005 | +1.78% | 97,600 | - | +2.61% | - | - |
12/28 | 1,950 | 1,980 | 1,950 | 1,970 | +0.51% | 53,000 | - | +1.13% | - | - |
12/27 | 1,945 | 1,965 | 1,945 | 1,960 | +0.26% | 53,400 | - | +0.82% | - | - |
12/24 | 1,980 | 1,980 | 1,955 | 1,955 | -1.26% | 84,600 | - | +0.83% | - | - |
12/22 | 1,990 | 2,005 | 1,975 | 1,980 | -0.75% | 66,000 | - | +2.48% | - | - |
12/21 | 1,960 | 2,005 | 1,960 | 1,995 | +0.76% | 75,600 | - | +3.69% | - | - |
12/20 | 2,005 | 2,005 | 1,965 | 1,980 | -0.75% | 92,000 | - | +3.45% | - | - |
12/17 | 2,000 | 2,005 | 1,980 | 1,995 | -0.5% | 97,600 | - | +4.78% | - | - |
12/16 | 1,980 | 2,010 | 1,980 | 2,005 | +0.25% | 76,600 | - | +5.8% | - | - |
12/15 | 2,000 | 2,005 | 1,990 | 2,000 | -0.25% | 100,400 | - | +6.04% | - | - |
12/14 | 1,995 | 2,005 | 1,985 | 2,005 | +0.5% | 157,800 | - | +6.82% | - | - |
12/13 | 1,945 | 2,000 | 1,945 | 1,995 | +2.31% | 162,200 | - | +6.91% | - | - |
12/10 | 1,960 | 1,960 | 1,945 | 1,950 | -0.26% | 155,000 | - | +5.12% | - | - |
12/09 | 1,965 | 1,975 | 1,950 | 1,955 | -1.01% | 105,800 | - | +6.08% | - | - |
12/08 | 1,935 | 1,975 | 1,935 | 1,975 | +2.6% | 207,000 | - | +7.92% | - | - |
12/07 | 1,915 | 1,940 | 1,905 | 1,925 | -0.26% | 154,600 | - | +5.94% | - | - |
12/06 | 1,910 | 1,935 | 1,905 | 1,930 | +0.26% | 101,600 | - | +6.87% | - | - |
12/03 | 1,925 | 1,940 | 1,915 | 1,925 | +0.52% | 134,400 | - | +7.24% | - | - |
12/02 | 1,925 | 1,925 | 1,900 | 1,915 | +0.79% | 159,400 | - | +7.28% | - | - |
12/01 | 1,865 | 1,900 | 1,860 | 1,900 | +1.33% | 116,600 | - | +6.98% | - | - |
11/30 | 1,935 | 1,935 | 1,875 | 1,875 | -3.6% | 235,200 | - | +6.05% | - | - |
11/29 | 1,910 | 1,945 | 1,910 | 1,945 | +0.26% | 158,800 | - | +10.51% | - | - |
11/26 | 1,890 | 1,950 | 1,885 | 1,940 | +2.65% | 333,000 | - | +10.86% | - | - |
11/25 | 1,895 | 1,900 | 1,860 | 1,890 | +1.07% | 184,200 | - | +8.62% | - | - |
11/24 | 1,835 | 1,880 | 1,830 | 1,870 | 0% | 192,000 | - | +7.84% | - | - |
11/22 | 1,880 | 1,880 | 1,845 | 1,870 | +0.81% | 147,000 | - | +8.22% | - | - |
11/19 | 1,860 | 1,880 | 1,840 | 1,855 | +0.27% | 178,000 | - | +7.85% | - | - |
11/18 | 1,805 | 1,850 | 1,790 | 1,850 | +3.64% | 279,600 | - | +7.87% | - | - |
11/17 | 1,770 | 1,790 | 1,755 | 1,785 | +0.85% | 194,000 | - | +4.51% | - | - |
11/16 | 1,755 | 1,770 | 1,735 | 1,770 | +2.02% | 171,600 | - | +3.93% | - | - |
11/15 | 1,755 | 1,760 | 1,730 | 1,735 | -0.86% | 127,200 | - | +2.06% | - | - |
11/12 | 1,760 | 1,765 | 1,745 | 1,750 | -0.57% | 125,400 | - | +3% | - | - |
11/11 | 1,780 | 1,785 | 1,755 | 1,760 | -1.4% | 156,800 | - | +3.77% | - | - |
11/10 | 1,780 | 1,795 | 1,775 | 1,785 | +0.56% | 234,600 | - | +5.5% | - | - |
11/09 | 1,730 | 1,775 | 1,730 | 1,775 | +2.9% | 327,200 | - | +5.28% | - | - |
11/08 | 1,715 | 1,725 | 1,710 | 1,725 | +0.88% | 111,800 | - | +2.62% | - | - |
11/05 | 1,710 | 1,715 | 1,690 | 1,710 | +2.4% | 143,800 | - | +1.97% | - | - |
11/04 | 1,650 | 1,680 | 1,645 | 1,670 | +2.45% | 111,400 | - | -0.42% | - | - |
11/02 | 1,630 | 1,645 | 1,600 | 1,630 | -1.21% | 161,600 | - | -2.8% | - | - |