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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 5,895 | 5,915 | 5,805 | 5,890 | +0.77% | 462,400 | 5861億9192万 | -4.71% | 8.54 | 1.26 |
| 03/30 | 5,700 | 5,875 | 5,680 | 5,845 | +3.27% | 639,400 | - | -5.94% | - | - |
| 03/29 | 5,600 | 5,705 | 5,555 | 5,660 | -0.26% | 942,800 | - | -9.5% | - | - |
| 03/28 | 5,740 | 5,750 | 5,620 | 5,675 | -0.61% | 433,600 | - | -9.93% | - | - |
| 03/25 | 5,810 | 5,810 | 5,635 | 5,710 | -1.13% | 825,000 | - | -9.92% | - | - |
| 03/24 | 5,770 | 5,885 | 5,700 | 5,775 | +0.87% | 1,119,800 | - | -9.44% | - | - |
| 03/23 | 5,790 | 5,850 | 5,690 | 5,725 | -3.29% | 1,137,200 | - | -10.71% | - | - |
| 03/22 | 5,925 | 6,025 | 5,820 | 5,920 | +2.07% | 1,378,400 | - | -8.17% | - | - |
| 03/18 | 5,960 | 5,960 | 5,705 | 5,800 | +5.26% | 1,080,200 | - | -10.31% | - | - |
| 03/17 | 5,450 | 5,655 | 5,400 | 5,510 | -4.17% | 1,230,400 | - | -15.07% | - | - |
| 03/16 | 5,495 | 5,905 | 5,475 | 5,750 | +6.98% | 1,717,200 | - | -11.84% | - | - |
| 03/15 | 5,805 | 5,850 | 5,105 | 5,375 | -9.74% | 1,757,000 | - | -17.91% | - | - |
| 03/14 | 6,020 | 6,155 | 5,875 | 5,955 | -7.96% | 1,038,200 | - | -9.66% | - | - |
| 03/11 | 6,385 | 6,535 | 6,365 | 6,470 | -0.54% | 1,876,400 | - | -2.1% | - | - |
| 03/10 | 6,465 | 6,535 | 6,400 | 6,505 | +0.7% | 1,033,400 | - | -1.48% | - | - |
| 03/09 | 6,625 | 6,660 | 6,390 | 6,460 | -1.75% | 1,227,800 | - | -2.09% | - | - |
| 03/08 | 6,620 | 6,730 | 6,565 | 6,575 | -0.6% | 698,400 | - | -0.2% | - | - |
| 03/07 | 6,755 | 6,770 | 6,595 | 6,615 | -3.15% | 738,400 | - | +0.65% | - | - |
| 03/04 | 6,950 | 6,975 | 6,775 | 6,830 | +1.26% | 730,200 | - | +4.23% | - | - |
| 03/03 | 6,655 | 6,750 | 6,645 | 6,745 | +1.12% | 906,600 | - | +3.32% | - | - |
| 03/02 | 6,825 | 6,860 | 6,605 | 6,670 | -4.24% | 1,576,400 | - | +2.63% | - | - |
| 03/01 | 6,815 | 6,970 | 6,780 | 6,965 | +2.28% | 702,800 | - | +7.65% | - | - |
| 02/28 | 6,660 | 6,825 | 6,590 | 6,810 | +0.67% | 930,600 | - | +5.94% | - | - |
| 02/25 | 6,565 | 6,830 | 6,555 | 6,765 | +3.68% | 829,000 | - | +5.9% | - | - |
| 02/24 | 6,600 | 6,610 | 6,410 | 6,525 | -2.9% | 986,600 | - | +2.76% | - | - |
| 02/23 | 6,750 | 6,815 | 6,670 | 6,720 | -1.68% | 911,800 | - | +6.3% | - | - |
| 02/22 | 6,745 | 6,875 | 6,725 | 6,835 | -0.07% | 946,600 | - | +8.77% | - | - |
| 02/21 | 6,700 | 6,885 | 6,685 | 6,840 | +3.09% | 969,800 | - | +9.6% | - | - |
| 02/18 | 6,650 | 6,670 | 6,600 | 6,635 | -0.3% | 457,600 | - | +7.05% | - | - |
| 02/17 | 6,690 | 6,725 | 6,600 | 6,655 | +0.15% | 612,600 | - | +8% | - | - |
| 02/16 | 6,675 | 6,760 | 6,610 | 6,645 | +0.76% | 932,400 | - | +8.51% | - | - |
| 02/15 | 6,485 | 6,665 | 6,465 | 6,595 | +2.57% | 679,200 | - | +8.31% | - | - |
| 02/14 | 6,395 | 6,445 | 6,355 | 6,430 | +1.74% | 503,600 | - | +6.09% | - | - |
| 02/10 | 6,320 | 6,340 | 6,285 | 6,320 | -0.55% | 661,400 | - | +4.64% | - | - |
| 02/09 | 6,410 | 6,435 | 6,325 | 6,355 | -0.78% | 599,600 | - | +5.48% | - | - |
| 02/08 | 6,425 | 6,425 | 6,315 | 6,405 | -0.93% | 714,400 | - | +6.61% | - | - |
| 02/07 | 6,450 | 6,505 | 6,425 | 6,465 | +1.17% | 743,200 | - | +8% | - | - |
| 02/04 | 6,410 | 6,415 | 6,365 | 6,390 | +1.11% | 684,800 | - | +7.12% | - | - |
| 02/03 | 6,430 | 6,440 | 6,295 | 6,320 | -0.78% | 530,400 | - | +6.25% | - | - |
| 02/02 | 6,315 | 6,385 | 6,305 | 6,370 | +2.41% | 895,000 | - | +7.33% | - | - |
| 02/01 | 6,150 | 6,230 | 6,105 | 6,220 | +0.73% | 577,000 | - | +5.12% | - | - |
| 01/31 | 5,980 | 6,215 | 5,960 | 6,175 | +0.73% | 948,000 | - | +4.52% | - | - |
| 01/28 | 6,300 | 6,380 | 6,120 | 6,130 | -1.53% | 1,479,800 | - | +3.97% | - | - |
| 01/27 | 6,155 | 6,235 | 6,105 | 6,225 | +3.66% | 1,441,800 | - | +5.87% | - | - |
| 01/26 | 6,000 | 6,175 | 6,000 | 6,005 | +0.76% | 1,440,800 | - | +2.53% | - | - |
| 01/25 | 5,925 | 5,965 | 5,895 | 5,960 | +1.02% | 851,400 | - | +1.92% | - | - |
| 01/24 | 5,810 | 5,925 | 5,790 | 5,900 | +1.55% | 717,400 | - | +0.98% | - | - |
| 01/21 | 5,840 | 5,860 | 5,785 | 5,810 | 0% | 932,000 | - | -0.65% | - | - |
| 01/20 | 5,760 | 5,840 | 5,755 | 5,810 | -0.34% | 849,200 | - | -0.73% | - | - |
| 01/19 | 5,790 | 5,840 | 5,760 | 5,830 | +0.78% | 735,800 | - | -0.41% | - | - |
| 01/18 | 5,710 | 5,810 | 5,685 | 5,785 | +0.43% | 688,600 | - | -1.21% | - | - |
| 01/17 | 5,770 | 5,805 | 5,715 | 5,760 | +0.17% | 803,200 | - | -1.71% | - | - |
| 01/14 | 5,650 | 5,800 | 5,650 | 5,750 | +0.17% | 1,353,400 | - | -1.91% | - | - |
| 01/13 | 5,775 | 5,805 | 5,725 | 5,740 | +0.44% | 968,600 | - | -2.15% | - | - |
| 01/12 | 5,815 | 5,850 | 5,710 | 5,715 | -0.95% | 1,085,800 | - | -2.62% | - | - |
| 01/11 | 5,835 | 5,885 | 5,765 | 5,770 | -1.95% | 1,381,400 | - | -1.79% | - | - |
| 01/07 | 5,910 | 5,925 | 5,810 | 5,885 | -0.34% | 908,400 | - | +0.22% | - | - |
| 01/06 | 6,005 | 6,040 | 5,885 | 5,905 | -0.84% | 1,327,800 | - | +0.58% | - | - |
| 01/05 | 5,945 | 5,960 | 5,905 | 5,955 | +0.68% | 408,800 | - | +1.33% | - | - |
| 01/04 | 5,885 | 5,935 | 5,850 | 5,915 | +0.94% | 574,800 | - | +0.58% | - | - |
| 2010 |
| 12/30 | 5,900 | 5,915 | 5,810 | 5,860 | -1.35% | 404,000 | - | -0.44% | - | - |
| 12/29 | 5,965 | 5,965 | 5,895 | 5,940 | -0.59% | 481,600 | - | +0.83% | - | - |
| 12/28 | 5,975 | 6,010 | 5,940 | 5,975 | -0.17% | 501,400 | - | +1.29% | - | - |
| 12/27 | 5,900 | 5,990 | 5,900 | 5,985 | +1.01% | 524,600 | - | +1.46% | - | - |
| 12/24 | 5,985 | 6,015 | 5,885 | 5,925 | -1.25% | 875,400 | - | +0.46% | - | - |
| 12/22 | 5,890 | 6,005 | 5,880 | 6,000 | +2.39% | 1,291,200 | - | +1.82% | - | - |
| 12/21 | 5,725 | 5,860 | 5,715 | 5,860 | +2.27% | 807,600 | - | -0.44% | - | - |
| 12/20 | 5,660 | 5,750 | 5,630 | 5,730 | +1.24% | 845,400 | - | -2.63% | - | - |
| 12/17 | 5,760 | 5,770 | 5,650 | 5,660 | -1.99% | 1,148,800 | - | -3.86% | - | - |
| 12/16 | 5,740 | 5,800 | 5,705 | 5,775 | -1.2% | 1,183,000 | - | -2.1% | - | - |
| 12/15 | 6,015 | 6,060 | 5,825 | 5,845 | -2.75% | 1,162,800 | - | -1.02% | - | - |
| 12/14 | 5,930 | 6,010 | 5,910 | 6,010 | +1.35% | 568,600 | - | +1.78% | - | - |
| 12/13 | 5,850 | 5,940 | 5,815 | 5,930 | +1.63% | 506,600 | - | +0.66% | - | - |
| 12/10 | 5,935 | 5,935 | 5,785 | 5,835 | -1.1% | 1,684,200 | - | -0.71% | - | - |
| 12/09 | 5,925 | 5,945 | 5,870 | 5,900 | +0.51% | 366,600 | - | +0.75% | - | - |
| 12/08 | 5,885 | 5,910 | 5,855 | 5,870 | +1.12% | 477,000 | - | +0.81% | - | - |
| 12/07 | 5,855 | 5,860 | 5,740 | 5,805 | -0.85% | 622,800 | - | +0.21% | - | - |
| 12/06 | 5,890 | 5,900 | 5,835 | 5,855 | +0.6% | 594,000 | - | +1.51% | - | - |
| 12/03 | 5,950 | 5,955 | 5,805 | 5,820 | -0.68% | 550,600 | - | +1.25% | - | - |
| 12/02 | 5,800 | 5,865 | 5,720 | 5,860 | +2.99% | 759,400 | - | +2.29% | - | - |
| 12/01 | 5,755 | 5,765 | 5,630 | 5,690 | -3.15% | 1,142,200 | - | -0.35% | - | - |
| 11/30 | 6,050 | 6,085 | 5,865 | 5,875 | -2.89% | 697,000 | - | +3.07% | - | - |
| 11/29 | 6,085 | 6,135 | 6,035 | 6,050 | 0% | 456,600 | - | +6.48% | - | - |
| 11/26 | 6,085 | 6,135 | 6,020 | 6,050 | 0% | 445,400 | - | +7.02% | - | - |
| 11/25 | 6,060 | 6,100 | 6,025 | 6,050 | +1.09% | 381,000 | - | +7.52% | - | - |
| 11/24 | 5,985 | 6,060 | 5,915 | 5,985 | -2.44% | 647,800 | - | +6.74% | - | - |
| 11/22 | 6,060 | 6,185 | 6,040 | 6,135 | +2.68% | 767,000 | - | +9.67% | - | - |
| 11/19 | 6,045 | 6,050 | 5,935 | 5,975 | +0.34% | 465,800 | - | +7.17% | - | - |
| 11/18 | 5,735 | 5,955 | 5,735 | 5,955 | +2.58% | 663,000 | - | +6.99% | - | - |
| 11/17 | 5,705 | 5,805 | 5,690 | 5,805 | -0.26% | 495,400 | - | +4.5% | - | - |
| 11/16 | 5,875 | 5,920 | 5,800 | 5,820 | -0.34% | 558,200 | - | +4.98% | - | - |
| 11/15 | 5,875 | 5,875 | 5,775 | 5,840 | +0.95% | 386,600 | - | +5.45% | - | - |
| 11/12 | 5,925 | 5,925 | 5,785 | 5,785 | -2.69% | 617,800 | - | +4.54% | - | - |
| 11/11 | 5,880 | 5,975 | 5,875 | 5,945 | +0.17% | 471,800 | - | +7.43% | - | - |
| 11/10 | 5,910 | 5,940 | 5,825 | 5,935 | +1.54% | 1,015,000 | - | +7.42% | - | - |
| 11/09 | 5,825 | 5,915 | 5,780 | 5,845 | +3.36% | 1,607,000 | - | +5.98% | - | - |
| 11/08 | 5,640 | 5,655 | 5,545 | 5,655 | +1.43% | 830,400 | - | +2.65% | - | - |
| 11/05 | 5,435 | 5,575 | 5,410 | 5,575 | +4.69% | 1,053,000 | - | +1.18% | - | - |
| 11/04 | 5,170 | 5,370 | 5,120 | 5,325 | +5.24% | 1,231,400 | - | -3.55% | - | - |
| 11/02 | 5,095 | 5,150 | 5,035 | 5,060 | -1.17% | 923,600 | - | -8.65% | - | - |
