株価チャート
2010/10/29～2011/03/31
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 10→1 |
| 2011 |
| 03/31 | 1,780 | 1,790 | 1,770 | 1,790 | -0.56% | 800 | 48億7910万 | -3.4% | 2.56 | 0.27 |
| 03/30 | 1,760 | 1,800 | 1,760 | 1,800 | +1.12% | 200 | - | -3.28% | - | - |
| 03/29 | 1,730 | 1,780 | 1,670 | 1,780 | -2.73% | 600 | - | -4.81% | - | - |
| 03/28 | 1,790 | 1,840 | 1,790 | 1,830 | +3.98% | 1,100 | - | -2.76% | - | - |
| 03/25 | 1,750 | 1,760 | 1,750 | 1,760 | +1.15% | 300 | - | -6.88% | - | - |
| 03/24 | 1,770 | 1,770 | 1,740 | 1,740 | -1.69% | 400 | - | -8.42% | - | - |
| 03/23 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 600 | - | -7.38% | - | - |
| 03/22 | 1,730 | 1,770 | 1,700 | 1,770 | +5.36% | 2,000 | - | -7.81% | - | - |
| 03/18 | 1,620 | 1,680 | 1,620 | 1,680 | +3.7% | 700 | - | -13.04% | - | - |
| 03/17 | 1,480 | 1,620 | 1,480 | 1,620 | +4.52% | 800 | - | -16.8% | - | - |
| 03/16 | 1,420 | 1,620 | 1,420 | 1,550 | +8.39% | 1,700 | - | -21.12% | - | - |
| 03/15 | 1,670 | 1,670 | 1,430 | 1,430 | -21.43% | 2,600 | - | -28% | - | - |
| 03/14 | 1,640 | 1,840 | 1,640 | 1,820 | -8.54% | 1,000 | - | -9.45% | - | - |
| 03/11 | 1,930 | 1,990 | 1,920 | 1,990 | +1.53% | 1,700 | - | -1.39% | - | - |
| 03/10 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | -2.87% | - | - |
| 03/09 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 400 | - | -2.92% | - | - |
| 03/08 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 600 | - | -1.49% | - | - |
| 03/07 | 2,010 | 2,010 | 1,990 | 1,990 | -2.45% | 2,600 | - | -1.44% | - | - |
| 03/04 | 2,030 | 2,040 | 2,020 | 2,040 | +0.99% | 1,500 | - | +1.04% | - | - |
| 03/03 | 1,990 | 2,020 | 1,990 | 2,020 | +1.51% | 700 | - | +0.1% | - | - |
| 03/02 | 2,020 | 2,020 | 1,960 | 1,990 | -1.97% | 1,700 | - | -1.29% | - | - |
| 03/01 | 2,040 | 2,040 | 2,030 | 2,030 | +0.5% | 700 | - | +0.64% | - | - |
| 02/28 | 2,020 | 2,040 | 2,000 | 2,020 | 0% | 2,800 | - | +0.4% | - | - |
| 02/25 | 2,010 | 2,020 | 2,000 | 2,020 | +2.54% | 700 | - | +0.4% | - | - |
| 02/24 | 2,010 | 2,010 | 1,950 | 1,970 | -1.5% | 1,300 | - | -2.09% | - | - |
| 02/23 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 1,000 | - | -0.65% | - | - |
| 02/22 | 2,040 | 2,060 | 2,020 | 2,020 | -2.42% | 1,000 | - | +0.35% | - | - |
| 02/21 | 2,080 | 2,080 | 2,070 | 2,070 | +1.47% | 1,200 | - | +2.88% | - | - |
| 02/18 | 2,050 | 2,060 | 2,020 | 2,040 | +0.99% | 1,700 | - | +1.39% | - | - |
| 02/17 | 2,040 | 2,040 | 2,000 | 2,020 | +1% | 1,000 | - | +0.4% | - | - |
| 02/16 | 2,020 | 2,020 | 2,000 | 2,000 | -0.5% | 200 | - | -0.7% | - | - |
| 02/15 | 2,010 | 2,040 | 2,010 | 2,010 | -1.95% | 1,000 | - | -0.4% | - | - |
| 02/14 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 400 | - | +1.74% | - | - |
| 02/10 | 2,030 | 2,060 | 2,030 | 2,060 | -0.96% | 600 | - | +2.54% | - | - |
| 02/08 | 2,080 | 2,080 | 2,080 | 2,080 | +0.97% | 500 | - | +3.9% | - | - |
| 02/07 | 2,120 | 2,130 | 2,060 | 2,060 | +0.98% | 5,300 | - | +3.41% | - | - |
| 02/04 | 2,040 | 2,050 | 2,000 | 2,040 | +0.49% | 1,900 | - | +2.87% | - | - |
| 02/03 | 2,010 | 2,030 | 2,010 | 2,030 | +2.01% | 300 | - | +2.73% | - | - |
| 02/02 | 1,980 | 2,000 | 1,980 | 1,990 | +0.51% | 2,700 | - | +1.12% | - | - |
| 02/01 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | +0.97% | - | - |
| 01/31 | 1,990 | 2,000 | 1,980 | 1,980 | +1.02% | 300 | - | +1.23% | - | - |
| 01/28 | 2,000 | 2,000 | 1,960 | 1,960 | -2% | 900 | - | +0.51% | - | - |
| 01/27 | 1,930 | 2,000 | 1,930 | 2,000 | 0% | 1,800 | - | +2.88% | - | - |
| 01/26 | 1,960 | 2,000 | 1,960 | 2,000 | +0.5% | 1,300 | - | +3.25% | - | - |
| 01/25 | 2,000 | 2,040 | 1,990 | 1,990 | -0.5% | 2,000 | - | +3% | - | - |
| 01/24 | 1,930 | 2,000 | 1,930 | 2,000 | +4.17% | 700 | - | +3.9% | - | - |
| 01/21 | 1,970 | 1,970 | 1,920 | 1,920 | -4.48% | 1,500 | - | +0.1% | - | - |
| 01/20 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | - | +5.07% | - | - |
| 01/19 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 500 | - | +5.51% | - | - |
| 01/18 | 2,060 | 2,060 | 2,000 | 2,000 | 0% | 400 | - | +5.37% | - | - |
| 01/17 | 2,010 | 2,030 | 2,000 | 2,000 | 0% | 800 | - | +5.65% | - | - |
| 01/14 | 2,040 | 2,040 | 1,970 | 2,000 | -2.91% | 900 | - | +6.04% | - | - |
| 01/13 | 2,060 | 2,060 | 2,060 | 2,060 | +0.98% | 200 | - | +9.57% | - | - |
| 01/12 | 2,100 | 2,100 | 2,040 | 2,040 | -1.45% | 3,000 | - | +9.09% | - | - |
| 01/11 | 2,130 | 2,130 | 2,060 | 2,070 | -1.43% | 800 | - | +11.41% | - | - |
| 01/07 | 2,000 | 2,100 | 2,000 | 2,100 | +7.69% | 4,300 | - | +13.88% | - | - |
| 01/06 | 1,910 | 1,950 | 1,910 | 1,950 | +3.17% | 2,700 | - | +6.56% | - | - |
| 01/05 | 1,870 | 1,890 | 1,870 | 1,890 | -0.53% | 400 | - | +3.73% | - | - |
| 01/04 | 1,830 | 1,900 | 1,830 | 1,900 | +4.4% | 4,800 | - | +4.63% | - | - |
| 2010 |
| 12/30 | 1,850 | 1,850 | 1,820 | 1,820 | -1.09% | 800 | - | +0.44% | - | - |
| 12/29 | 1,850 | 1,850 | 1,840 | 1,840 | -1.08% | 700 | - | +1.71% | - | - |
| 12/28 | 1,820 | 1,860 | 1,820 | 1,860 | +1.64% | 500 | - | +3.05% | - | - |
| 12/27 | 1,870 | 1,870 | 1,810 | 1,830 | +0.55% | 3,600 | - | +1.72% | - | - |
| 12/24 | 1,850 | 1,850 | 1,810 | 1,820 | -1.62% | 2,100 | - | +1.34% | - | - |
| 12/22 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 2,800 | - | +3.24% | - | - |
| 12/21 | 1,810 | 1,830 | 1,810 | 1,830 | +1.67% | 2,000 | - | +2.41% | - | - |
| 12/20 | 1,840 | 1,840 | 1,800 | 1,800 | -2.17% | 1,100 | - | +0.9% | - | - |
| 12/17 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 1,200 | - | +3.31% | - | - |
| 12/16 | 1,830 | 1,870 | 1,830 | 1,860 | +1.64% | 1,600 | - | +4.61% | - | - |
| 12/15 | 1,820 | 1,870 | 1,820 | 1,830 | +0.55% | 2,200 | - | +3.27% | - | - |
| 12/14 | 1,790 | 1,820 | 1,780 | 1,820 | +1.11% | 1,400 | - | +3% | - | - |
| 12/13 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 600 | - | +2.16% | - | - |
| 12/10 | 1,810 | 1,830 | 1,810 | 1,810 | -1.63% | 400 | - | +3.02% | - | - |
| 12/09 | 1,880 | 1,890 | 1,800 | 1,840 | -1.08% | 3,400 | - | +4.96% | - | - |
| 12/08 | 1,810 | 1,860 | 1,810 | 1,860 | +1.64% | 1,200 | - | +6.53% | - | - |
| 12/07 | 1,820 | 1,850 | 1,810 | 1,830 | -1.08% | 2,600 | - | +5.23% | - | - |
| 12/06 | 1,810 | 1,880 | 1,790 | 1,850 | +2.21% | 4,700 | - | +6.69% | - | - |
| 12/03 | 1,760 | 1,810 | 1,750 | 1,810 | +3.43% | 900 | - | +4.62% | - | - |
| 12/02 | 1,750 | 1,750 | 1,730 | 1,750 | +1.74% | 1,500 | - | +1.39% | - | - |
| 12/01 | 1,710 | 1,720 | 1,710 | 1,720 | -1.15% | 1,400 | - | -0.46% | - | - |
| 11/30 | 1,750 | 1,750 | 1,710 | 1,740 | -0.57% | 2,900 | - | +0.64% | - | - |
| 11/29 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 600 | - | +1.16% | - | - |
| 11/26 | 1,760 | 1,760 | 1,750 | 1,750 | -1.69% | 1,000 | - | +1.1% | - | - |
| 11/25 | 1,750 | 1,780 | 1,750 | 1,780 | +1.71% | 800 | - | +2.71% | - | - |
| 11/24 | 1,720 | 1,750 | 1,720 | 1,750 | 0% | 300 | - | +1.04% | - | - |
| 11/22 | 1,720 | 1,750 | 1,710 | 1,750 | +2.34% | 300 | - | +0.92% | - | - |
| 11/19 | 1,750 | 1,750 | 1,710 | 1,710 | -1.72% | 400 | - | -1.5% | - | - |
| 11/18 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 1,000 | - | -0.06% | - | - |
| 11/16 | 1,700 | 1,740 | 1,700 | 1,720 | -1.15% | 800 | - | -1.43% | - | - |
| 11/15 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 3,200 | - | -0.46% | - | - |
| 11/12 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 300 | - | -0.57% | - | - |
| 11/11 | 1,730 | 1,730 | 1,730 | 1,730 | -1.7% | 100 | - | -1.42% | - | - |
| 11/10 | 1,750 | 1,760 | 1,720 | 1,760 | +2.92% | 1,100 | - | +0.11% | - | - |
| 11/09 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 700 | - | -2.95% | - | - |
| 11/08 | 1,720 | 1,730 | 1,720 | 1,720 | +1.18% | 2,000 | - | -2.71% | - | - |
| 11/05 | 1,670 | 1,800 | 1,670 | 1,700 | +1.8% | 2,000 | - | -4.17% | - | - |
| 11/04 | 1,670 | 1,670 | 1,660 | 1,670 | -1.76% | 1,100 | - | -6.29% | - | - |
| 11/02 | 1,670 | 1,700 | 1,620 | 1,700 | +1.8% | 600 | - | -5.13% | - | - |
| 11/01 | 1,670 | 1,670 | 1,670 | 1,670 | -1.18% | 600 | - | -7.22% | - | - |
| 10/29 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 600 | - | -6.42% | - | - |
