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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 1,945 | 1,945 | 1,925 | 1,928 | -0.9% | 121,400 | 1639億3387万 | +1.39% | 17.56 | 1.8 |
| 03/30 | 1,935 | 1,945 | 1,920 | 1,945 | +0.78% | 142,000 | - | +2.31% | - | - |
| 03/29 | 1,925 | 1,943 | 1,920 | 1,930 | -0.39% | 236,400 | - | +1.63% | - | - |
| 03/28 | 1,915 | 1,938 | 1,915 | 1,938 | +1.97% | 284,400 | - | +1.97% | - | - |
| 03/25 | 1,918 | 1,918 | 1,890 | 1,900 | +0.93% | 127,200 | - | 0% | - | - |
| 03/24 | 1,885 | 1,898 | 1,880 | 1,883 | +0.4% | 123,400 | - | -0.97% | - | - |
| 03/23 | 1,873 | 1,890 | 1,865 | 1,875 | +0.27% | 193,000 | - | -1.47% | - | - |
| 03/22 | 1,893 | 1,900 | 1,845 | 1,870 | +3.17% | 122,800 | - | -1.89% | - | - |
| 03/18 | 1,785 | 1,838 | 1,785 | 1,813 | +3.57% | 341,200 | - | -5.06% | - | - |
| 03/17 | 1,725 | 1,768 | 1,710 | 1,750 | -2.23% | 347,800 | - | -8.52% | - | - |
| 03/16 | 1,670 | 1,790 | 1,653 | 1,790 | +6.87% | 461,000 | - | -6.82% | - | - |
| 03/15 | 1,825 | 1,848 | 1,608 | 1,675 | -9.58% | 362,800 | - | -13.08% | - | - |
| 03/14 | 1,898 | 1,920 | 1,828 | 1,853 | -4.51% | 169,800 | - | -4.36% | - | - |
| 03/11 | 1,978 | 1,978 | 1,940 | 1,940 | -0.13% | 326,800 | - | -0.05% | - | - |
| 03/10 | 1,938 | 1,950 | 1,933 | 1,943 | -0.26% | 94,200 | - | +0.03% | - | - |
| 03/09 | 1,945 | 1,955 | 1,940 | 1,948 | +0.52% | 100,800 | - | +0.18% | - | - |
| 03/08 | 1,928 | 1,945 | 1,928 | 1,938 | +0.65% | 149,000 | - | -0.39% | - | - |
| 03/07 | 1,958 | 1,958 | 1,920 | 1,925 | -1.16% | 137,200 | - | -1.03% | - | - |
| 03/04 | 1,953 | 1,970 | 1,943 | 1,948 | -0.13% | 78,400 | - | +0.18% | - | - |
| 03/03 | 1,950 | 1,955 | 1,945 | 1,950 | +0.26% | 79,800 | - | +0.31% | - | - |
| 03/02 | 1,958 | 1,965 | 1,938 | 1,945 | -1.77% | 223,400 | - | +0.1% | - | - |
| 03/01 | 1,983 | 1,995 | 1,968 | 1,980 | 0% | 105,200 | - | +1.9% | - | - |
| 02/28 | 1,978 | 1,988 | 1,960 | 1,980 | +0.13% | 146,400 | - | +2.01% | - | - |
| 02/25 | 1,923 | 1,980 | 1,920 | 1,978 | +3.81% | 383,200 | - | +2.04% | - | - |
| 02/24 | 1,918 | 1,930 | 1,903 | 1,905 | -0.65% | 155,200 | - | -1.6% | - | - |
| 02/23 | 1,928 | 1,945 | 1,915 | 1,918 | +0.52% | 188,800 | - | -0.96% | - | - |
| 02/22 | 1,935 | 1,935 | 1,903 | 1,908 | -1.68% | 227,200 | - | -1.47% | - | - |
| 02/21 | 1,940 | 1,955 | 1,933 | 1,940 | +0.13% | 172,600 | - | +0.21% | - | - |
| 02/18 | 1,945 | 1,948 | 1,930 | 1,938 | -0.51% | 123,600 | - | +0.18% | - | - |
| 02/17 | 1,928 | 1,948 | 1,918 | 1,948 | +1.04% | 106,000 | - | +0.75% | - | - |
| 02/16 | 1,940 | 1,940 | 1,928 | 1,928 | -0.64% | 133,400 | - | -0.18% | - | - |
| 02/15 | 1,948 | 1,948 | 1,938 | 1,940 | 0% | 72,000 | - | +0.52% | - | - |
| 02/14 | 1,950 | 1,950 | 1,930 | 1,940 | +0.39% | 99,400 | - | +0.57% | - | - |
| 02/10 | 1,933 | 1,943 | 1,925 | 1,933 | -0.13% | 153,800 | - | +0.29% | - | - |
| 02/09 | 1,938 | 1,948 | 1,930 | 1,935 | +0.13% | 148,400 | - | +0.52% | - | - |
| 02/08 | 1,950 | 1,955 | 1,930 | 1,933 | -0.51% | 97,000 | - | +0.49% | - | - |
| 02/07 | 1,948 | 1,950 | 1,938 | 1,943 | 0% | 69,400 | - | +1.12% | - | - |
| 02/04 | 1,960 | 1,975 | 1,928 | 1,943 | -1.4% | 230,000 | - | +1.22% | - | - |
| 02/03 | 1,963 | 1,975 | 1,955 | 1,970 | -0.51% | 126,600 | - | +2.76% | - | - |
| 02/02 | 2,000 | 2,015 | 1,980 | 1,980 | -0.5% | 219,400 | - | +3.5% | - | - |
| 02/01 | 1,923 | 2,060 | 1,923 | 1,990 | +3.65% | 409,600 | - | +4.19% | - | - |
| 01/31 | 1,913 | 1,930 | 1,905 | 1,920 | -0.13% | 94,200 | - | +0.79% | - | - |
| 01/28 | 1,940 | 1,945 | 1,923 | 1,923 | -0.9% | 97,400 | - | +0.92% | - | - |
| 01/27 | 1,935 | 1,945 | 1,935 | 1,940 | +0.39% | 81,800 | - | +1.89% | - | - |
| 01/26 | 1,938 | 1,943 | 1,930 | 1,933 | -0.26% | 69,200 | - | +1.6% | - | - |
| 01/25 | 1,950 | 1,950 | 1,928 | 1,938 | +0.39% | 113,000 | - | +1.92% | - | - |
| 01/24 | 1,908 | 1,930 | 1,903 | 1,930 | +1.05% | 116,000 | - | +1.58% | - | - |
| 01/21 | 1,913 | 1,940 | 1,905 | 1,910 | -0.78% | 173,600 | - | +0.53% | - | - |
| 01/20 | 1,913 | 1,940 | 1,910 | 1,925 | +0.79% | 115,600 | - | +1.37% | - | - |
| 01/19 | 1,910 | 1,913 | 1,905 | 1,910 | +0.66% | 73,800 | - | +0.63% | - | - |
| 01/18 | 1,903 | 1,905 | 1,898 | 1,898 | -0.39% | 50,200 | - | +0.03% | - | - |
| 01/17 | 1,905 | 1,918 | 1,905 | 1,905 | 0% | 36,000 | - | +0.47% | - | - |
| 01/14 | 1,913 | 1,915 | 1,905 | 1,905 | -0.26% | 64,800 | - | +0.53% | - | - |
| 01/13 | 1,900 | 1,910 | 1,895 | 1,910 | +0.66% | 134,200 | - | +0.9% | - | - |
| 01/12 | 1,910 | 1,913 | 1,898 | 1,898 | -0.39% | 83,600 | - | +0.34% | - | - |
| 01/11 | 1,898 | 1,915 | 1,895 | 1,905 | +0.26% | 160,800 | - | +0.79% | - | - |
| 01/07 | 1,898 | 1,920 | 1,898 | 1,900 | +0.53% | 186,000 | - | +0.64% | - | - |
| 01/06 | 1,893 | 1,900 | 1,888 | 1,890 | -0.26% | 78,800 | - | +0.27% | - | - |
| 01/05 | 1,895 | 1,903 | 1,890 | 1,895 | +0.13% | 89,600 | - | +0.64% | - | - |
| 01/04 | 1,898 | 1,908 | 1,885 | 1,893 | +0.4% | 94,200 | - | +0.61% | - | - |
| 2010 |
| 12/30 | 1,878 | 1,895 | 1,878 | 1,885 | +0.4% | 78,600 | - | +0.32% | - | - |
| 12/29 | 1,888 | 1,888 | 1,870 | 1,878 | -0.4% | 119,800 | - | -0.03% | - | - |
| 12/28 | 1,888 | 1,888 | 1,883 | 1,885 | 0% | 21,800 | - | +0.37% | - | - |
| 12/27 | 1,878 | 1,890 | 1,878 | 1,885 | -0.26% | 83,400 | - | +0.32% | - | - |
| 12/24 | 1,898 | 1,908 | 1,883 | 1,890 | +0.67% | 96,200 | - | +0.53% | - | - |
| 12/22 | 1,898 | 1,905 | 1,875 | 1,878 | -1.57% | 136,400 | - | -0.13% | - | - |
| 12/21 | 1,908 | 1,918 | 1,905 | 1,908 | +0.53% | 72,800 | - | +1.46% | - | - |
| 12/20 | 1,903 | 1,913 | 1,898 | 1,898 | -0.26% | 97,400 | - | +0.98% | - | - |
| 12/17 | 1,910 | 1,918 | 1,903 | 1,903 | -0.26% | 94,400 | - | +1.25% | - | - |
| 12/16 | 1,918 | 1,923 | 1,908 | 1,908 | -0.39% | 95,800 | - | +1.46% | - | - |
| 12/15 | 1,920 | 1,923 | 1,903 | 1,915 | -0.13% | 105,000 | - | +1.86% | - | - |
| 12/14 | 1,903 | 1,920 | 1,898 | 1,918 | +0.92% | 128,000 | - | +2.05% | - | - |
| 12/13 | 1,878 | 1,905 | 1,875 | 1,900 | +0.13% | 133,400 | - | +1.17% | - | - |
| 12/10 | 1,890 | 1,903 | 1,875 | 1,898 | +0.66% | 323,800 | - | +1.09% | - | - |
| 12/09 | 1,883 | 1,890 | 1,870 | 1,885 | +0.67% | 105,200 | - | +0.43% | - | - |
| 12/08 | 1,868 | 1,873 | 1,858 | 1,873 | +0.4% | 138,200 | - | -0.24% | - | - |
| 12/07 | 1,870 | 1,870 | 1,853 | 1,865 | +0.13% | 149,600 | - | -0.64% | - | - |
| 12/06 | 1,860 | 1,870 | 1,855 | 1,863 | 0% | 131,800 | - | -0.77% | - | - |
| 12/03 | 1,873 | 1,873 | 1,858 | 1,863 | -0.27% | 84,600 | - | -0.77% | - | - |
| 12/02 | 1,865 | 1,870 | 1,855 | 1,868 | +0.81% | 159,400 | - | -0.51% | - | - |
| 12/01 | 1,845 | 1,853 | 1,835 | 1,853 | +1.23% | 123,600 | - | -1.31% | - | - |
| 11/30 | 1,835 | 1,845 | 1,830 | 1,830 | -0.41% | 242,800 | - | -2.5% | - | - |
| 11/29 | 1,835 | 1,848 | 1,833 | 1,838 | -0.41% | 170,600 | - | -2.1% | - | - |
| 11/26 | 1,858 | 1,863 | 1,843 | 1,845 | -0.54% | 112,400 | - | -1.7% | - | - |
| 11/25 | 1,850 | 1,860 | 1,848 | 1,855 | +0.41% | 99,200 | - | -1.17% | - | - |
| 11/24 | 1,870 | 1,893 | 1,848 | 1,848 | -2.51% | 281,400 | - | -1.52% | - | - |
| 11/22 | 1,888 | 1,900 | 1,888 | 1,895 | +0.26% | 68,600 | - | +1.07% | - | - |
| 11/19 | 1,908 | 1,915 | 1,888 | 1,890 | -1.18% | 118,800 | - | +1.02% | - | - |
| 11/18 | 1,898 | 1,918 | 1,890 | 1,913 | +1.32% | 163,600 | - | +2.33% | - | - |
| 11/17 | 1,870 | 1,890 | 1,870 | 1,888 | +0.67% | 103,800 | - | +1.21% | - | - |
| 11/16 | 1,903 | 1,903 | 1,875 | 1,875 | -0.92% | 99,000 | - | +0.75% | - | - |
| 11/15 | 1,900 | 1,908 | 1,893 | 1,893 | -0.79% | 76,200 | - | +1.8% | - | - |
| 11/12 | 1,905 | 1,915 | 1,900 | 1,908 | -0.52% | 94,400 | - | +2.66% | - | - |
| 11/11 | 1,915 | 1,923 | 1,903 | 1,918 | +0.13% | 141,600 | - | +3.31% | - | - |
| 11/10 | 1,900 | 1,915 | 1,890 | 1,915 | +1.19% | 246,600 | - | +3.35% | - | - |
| 11/09 | 1,880 | 1,900 | 1,880 | 1,893 | +0.8% | 133,400 | - | +2.35% | - | - |
| 11/08 | 1,895 | 1,900 | 1,875 | 1,878 | -0.27% | 187,200 | - | +1.6% | - | - |
| 11/05 | 1,900 | 1,918 | 1,880 | 1,883 | -0.26% | 259,400 | - | +1.92% | - | - |
| 11/04 | 1,885 | 1,895 | 1,880 | 1,888 | +0.27% | 195,600 | - | +2.19% | - | - |
| 11/02 | 1,888 | 1,890 | 1,878 | 1,883 | -0.13% | 131,000 | - | +1.98% | - | - |
