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 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,440 | 1,450 | 1,390 | 1,400 | -1.41% | 2,691,100 | 1330億4200万 | +8.44% | 29.9 | 0.95 |
| 03/30 | 1,450 | 1,480 | 1,390 | 1,420 | 0% | 4,682,700 | - | +10.51% | - | - |
| 03/29 | 1,470 | 1,490 | 1,410 | 1,420 | -7.19% | 5,110,900 | - | +10.94% | - | - |
| 03/28 | 1,540 | 1,580 | 1,500 | 1,530 | -2.55% | 3,536,900 | - | +20% | - | - |
| 03/25 | 1,620 | 1,630 | 1,510 | 1,570 | -2.48% | 5,417,900 | - | +24.21% | - | - |
| 03/24 | 1,660 | 1,700 | 1,570 | 1,610 | +5.23% | 7,786,200 | - | +28.59% | - | - |
| 03/23 | 1,570 | 1,730 | 1,520 | 1,530 | +3.38% | 14,327,400 | - | +23.79% | - | - |
| 03/22 | 1,480 | 1,520 | 1,410 | 1,480 | +8.82% | 6,133,500 | - | +21.11% | - | - |
| 03/18 | 1,260 | 1,400 | 1,230 | 1,360 | +15.25% | 3,992,700 | - | +12.49% | - | - |
| 03/17 | 1,120 | 1,230 | 1,110 | 1,180 | +2.61% | 3,287,200 | - | -1.67% | - | - |
| 03/16 | 1,210 | 1,240 | 1,100 | 1,150 | +6.48% | 3,366,200 | - | -4.01% | - | - |
| 03/15 | 1,350 | 1,360 | 1,000 | 1,080 | -21.17% | 5,276,700 | - | -9.85% | - | - |
| 03/14 | 1,530 | 1,530 | 1,280 | 1,370 | +21.24% | 6,114,900 | - | +14.17% | - | - |
| 03/11 | 1,110 | 1,150 | 1,110 | 1,130 | -0.88% | 1,294,100 | - | -5.04% | - | - |
| 03/10 | 1,180 | 1,190 | 1,130 | 1,140 | -4.2% | 1,102,900 | - | -4.12% | - | - |
| 03/09 | 1,190 | 1,210 | 1,180 | 1,190 | -0.83% | 695,900 | - | +0.17% | - | - |
| 03/08 | 1,150 | 1,210 | 1,150 | 1,200 | +4.35% | 1,193,100 | - | +1.35% | - | - |
| 03/07 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 663,400 | - | -2.38% | - | - |
| 03/04 | 1,200 | 1,210 | 1,170 | 1,170 | -2.5% | 801,800 | - | -0.51% | - | - |
| 03/03 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 549,100 | - | +2.3% | - | - |
| 03/02 | 1,180 | 1,190 | 1,170 | 1,180 | -1.67% | 903,200 | - | +1.03% | - | - |
| 03/01 | 1,210 | 1,220 | 1,180 | 1,200 | -0.83% | 1,136,000 | - | +3.09% | - | - |
| 02/28 | 1,210 | 1,220 | 1,180 | 1,210 | -1.63% | 939,000 | - | +4.31% | - | - |
| 02/25 | 1,170 | 1,230 | 1,170 | 1,230 | +5.13% | 1,209,900 | - | +6.59% | - | - |
| 02/24 | 1,230 | 1,230 | 1,160 | 1,170 | -7.14% | 1,572,200 | - | +1.92% | - | - |
| 02/23 | 1,250 | 1,270 | 1,240 | 1,260 | -1.56% | 923,800 | - | +10.14% | - | - |
| 02/22 | 1,270 | 1,290 | 1,260 | 1,280 | -1.54% | 800,700 | - | +12.48% | - | - |
| 02/21 | 1,260 | 1,300 | 1,240 | 1,300 | +3.17% | 758,400 | - | +15.15% | - | - |
| 02/18 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 624,800 | - | +12.4% | - | - |
| 02/17 | 1,250 | 1,300 | 1,240 | 1,260 | +2.44% | 1,729,000 | - | +13% | - | - |
| 02/16 | 1,190 | 1,250 | 1,190 | 1,230 | +4.24% | 1,460,700 | - | +10.81% | - | - |
| 02/15 | 1,150 | 1,180 | 1,140 | 1,180 | +3.51% | 1,016,300 | - | +6.79% | - | - |
| 02/14 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 348,700 | - | +3.35% | - | - |
| 02/10 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 617,500 | - | +3.45% | - | - |
| 02/09 | 1,120 | 1,140 | 1,110 | 1,140 | 0% | 1,185,800 | - | +3.73% | - | - |
| 02/08 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 566,300 | - | +3.92% | - | - |
| 02/07 | 1,130 | 1,140 | 1,120 | 1,130 | +0.89% | 545,000 | - | +3.39% | - | - |
| 02/04 | 1,120 | 1,130 | 1,110 | 1,120 | +1.82% | 651,100 | - | +2.75% | - | - |
| 02/03 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 324,900 | - | +1.01% | - | - |
| 02/02 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 472,800 | - | +1.93% | - | - |
| 02/01 | 1,080 | 1,100 | 1,070 | 1,100 | +3.77% | 1,059,800 | - | +1.1% | - | - |
| 01/31 | 1,060 | 1,080 | 1,050 | 1,060 | -1.85% | 558,400 | - | -2.75% | - | - |
| 01/28 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 216,400 | - | -1.28% | - | - |
| 01/27 | 1,090 | 1,100 | 1,080 | 1,100 | +1.85% | 393,800 | - | +0.36% | - | - |
| 01/26 | 1,100 | 1,110 | 1,080 | 1,080 | -0.92% | 503,700 | - | -1.73% | - | - |
| 01/25 | 1,080 | 1,110 | 1,070 | 1,090 | +0.93% | 887,400 | - | -1.18% | - | - |
| 01/24 | 1,060 | 1,080 | 1,050 | 1,080 | +1.89% | 447,200 | - | -2.35% | - | - |
| 01/21 | 1,080 | 1,090 | 1,060 | 1,060 | -1.85% | 525,500 | - | -4.33% | - | - |
| 01/20 | 1,090 | 1,100 | 1,080 | 1,080 | -0.92% | 380,100 | - | -2.79% | - | - |
| 01/19 | 1,100 | 1,110 | 1,080 | 1,090 | 0% | 406,900 | - | -1.89% | - | - |
| 01/18 | 1,070 | 1,120 | 1,060 | 1,090 | +1.87% | 1,241,200 | - | -1.98% | - | - |
| 01/17 | 1,090 | 1,100 | 1,060 | 1,070 | -1.83% | 834,200 | - | -3.86% | - | - |
| 01/14 | 1,110 | 1,120 | 1,090 | 1,090 | -2.68% | 808,800 | - | -2.15% | - | - |
| 01/13 | 1,150 | 1,150 | 1,110 | 1,120 | -0.88% | 1,060,300 | - | +0.45% | - | - |
| 01/12 | 1,130 | 1,140 | 1,120 | 1,130 | +1.8% | 866,600 | - | +1.44% | - | - |
| 01/11 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 258,900 | - | -0.27% | - | - |
| 01/07 | 1,120 | 1,150 | 1,110 | 1,120 | +0.9% | 1,612,200 | - | +0.81% | - | - |
| 01/06 | 1,100 | 1,110 | 1,090 | 1,110 | +2.78% | 761,100 | - | +0.18% | - | - |
| 01/05 | 1,090 | 1,110 | 1,080 | 1,080 | 0% | 794,500 | - | -2.35% | - | - |
| 01/04 | 1,060 | 1,090 | 1,060 | 1,080 | +3.85% | 845,200 | - | -2.09% | - | - |
| 2010 |
| 12/30 | 1,060 | 1,070 | 1,040 | 1,040 | -2.8% | 865,100 | - | -5.45% | - | - |
| 12/29 | 1,080 | 1,090 | 1,070 | 1,070 | -1.83% | 784,300 | - | -2.55% | - | - |
| 12/28 | 1,090 | 1,110 | 1,090 | 1,090 | 0% | 683,200 | - | -0.55% | - | - |
| 12/27 | 1,090 | 1,110 | 1,080 | 1,090 | -0.91% | 1,058,000 | - | -0.27% | - | - |
| 12/24 | 1,120 | 1,120 | 1,090 | 1,100 | -2.65% | 861,500 | - | +0.92% | - | - |
| 12/22 | 1,160 | 1,170 | 1,120 | 1,130 | -2.59% | 1,065,600 | - | +4.15% | - | - |
| 12/21 | 1,150 | 1,170 | 1,140 | 1,160 | +0.87% | 576,700 | - | +7.71% | - | - |
| 12/20 | 1,180 | 1,180 | 1,140 | 1,150 | -1.71% | 541,800 | - | +7.68% | - | - |
| 12/17 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 618,000 | - | +10.48% | - | - |
| 12/16 | 1,170 | 1,190 | 1,160 | 1,180 | +0.85% | 1,207,100 | - | +12.6% | - | - |
| 12/15 | 1,140 | 1,180 | 1,130 | 1,170 | +3.54% | 1,953,300 | - | +12.72% | - | - |
| 12/14 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 644,000 | - | +9.82% | - | - |
| 12/13 | 1,090 | 1,120 | 1,080 | 1,120 | +2.75% | 677,800 | - | +9.59% | - | - |
| 12/10 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 1,108,900 | - | +7.28% | - | - |
| 12/09 | 1,110 | 1,120 | 1,080 | 1,100 | -1.79% | 1,412,400 | - | +8.91% | - | - |
| 12/08 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 660,400 | - | +11.67% | - | - |
| 12/07 | 1,130 | 1,130 | 1,100 | 1,100 | -1.79% | 947,500 | - | +10.55% | - | - |
| 12/06 | 1,100 | 1,130 | 1,090 | 1,120 | +2.75% | 1,125,900 | - | +13.59% | - | - |
| 12/03 | 1,130 | 1,140 | 1,090 | 1,090 | -0.91% | 2,008,600 | - | +11.57% | - | - |
| 12/02 | 1,090 | 1,120 | 1,090 | 1,100 | +2.8% | 2,071,800 | - | +13.29% | - | - |
| 12/01 | 1,030 | 1,090 | 1,020 | 1,070 | +3.88% | 2,105,300 | - | +11% | - | - |
| 11/30 | 1,060 | 1,070 | 1,000 | 1,030 | -2.83% | 5,192,100 | - | +7.4% | - | - |
| 11/29 | 1,040 | 1,080 | 1,040 | 1,060 | +3.92% | 1,817,100 | - | +10.88% | - | - |
| 11/26 | 1,000 | 1,040 | 990 | 1,020 | +3.03% | 1,617,200 | - | +7.37% | - | - |
| 11/25 | 1,030 | 1,040 | 990 | 990 | -1.98% | 883,000 | - | +4.54% | - | - |
| 11/24 | 990 | 1,030 | 980 | 1,010 | -0.98% | 1,328,900 | - | +6.77% | - | - |
| 11/22 | 1,020 | 1,040 | 1,010 | 1,020 | +0.99% | 924,000 | - | +8.05% | - | - |
| 11/19 | 1,010 | 1,020 | 980 | 1,010 | -0.98% | 1,323,300 | - | +6.99% | - | - |
| 11/18 | 960 | 1,020 | 960 | 1,020 | +6.25% | 1,720,900 | - | +7.94% | - | - |
| 11/17 | 920 | 960 | 920 | 960 | +3.23% | 1,044,800 | - | +1.59% | - | - |
| 11/16 | 930 | 940 | 920 | 930 | 0% | 614,500 | - | -2% | - | - |
| 11/15 | 930 | 940 | 910 | 930 | 0% | 789,100 | - | -2.52% | - | - |
| 11/12 | 900 | 940 | 900 | 930 | +2.2% | 1,541,700 | - | -3.02% | - | - |
| 11/11 | 900 | 920 | 900 | 910 | 0% | 1,271,400 | - | -5.6% | - | - |
| 11/10 | 920 | 950 | 900 | 910 | -5.21% | 2,021,100 | - | -5.89% | - | - |
| 11/09 | 950 | 960 | 940 | 960 | +1.05% | 418,800 | - | -1.03% | - | - |
| 11/08 | 960 | 970 | 950 | 950 | -1.04% | 791,700 | - | -2.26% | - | - |
| 11/05 | 960 | 960 | 950 | 960 | +1.05% | 338,200 | - | -1.34% | - | - |
| 11/04 | 930 | 960 | 920 | 950 | +3.26% | 1,100,800 | - | -2.66% | - | - |
| 11/02 | 940 | 940 | 910 | 920 | -1.08% | 428,500 | - | -6.03% | - | - |
