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 | 1,320 | 1,330 | 1,290 | 1,330 | +0.76% | 5,400 | 74億38万 | -11.21% | 22.63 | 0.87 |
| 03/30 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 4,100 | - | -12.52% | - | - |
| 03/29 | 1,340 | 1,340 | 1,280 | 1,310 | -6.43% | 7,000 | - | -13.87% | - | - |
| 03/28 | 1,450 | 1,460 | 1,400 | 1,400 | -4.76% | 12,200 | - | -8.74% | - | - |
| 03/25 | 1,500 | 1,500 | 1,440 | 1,470 | -1.34% | 9,400 | - | -4.79% | - | - |
| 03/24 | 1,500 | 1,530 | 1,490 | 1,490 | -1.32% | 2,600 | - | -3.99% | - | - |
| 03/23 | 1,550 | 1,550 | 1,500 | 1,510 | +2.03% | 6,400 | - | -3.08% | - | - |
| 03/22 | 1,470 | 1,500 | 1,450 | 1,480 | +5.71% | 7,500 | - | -5.43% | - | - |
| 03/18 | 1,350 | 1,400 | 1,350 | 1,400 | +2.19% | 7,300 | - | -11% | - | - |
| 03/17 | 1,250 | 1,370 | 1,250 | 1,370 | +3.79% | 8,000 | - | -13.4% | - | - |
| 03/16 | 1,220 | 1,320 | 1,190 | 1,320 | +23.36% | 10,400 | - | -17.09% | - | - |
| 03/15 | 1,320 | 1,320 | 950 | 1,070 | -21.32% | 28,900 | - | -33.29% | - | - |
| 03/14 | 1,280 | 1,410 | 1,280 | 1,360 | -16.56% | 16,000 | - | -16.36% | - | - |
| 03/11 | 1,630 | 1,640 | 1,620 | 1,630 | -0.61% | 5,100 | - | -0.37% | - | - |
| 03/10 | 1,640 | 1,650 | 1,620 | 1,640 | 0% | 4,100 | - | +0.31% | - | - |
| 03/09 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 1,900 | - | +0.37% | - | - |
| 03/08 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 2,400 | - | +0.49% | - | - |
| 03/07 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 2,300 | - | +0.55% | - | - |
| 03/04 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 3,300 | - | +1.23% | - | - |
| 03/03 | 1,630 | 1,650 | 1,630 | 1,650 | +1.85% | 4,700 | - | +1.35% | - | - |
| 03/02 | 1,630 | 1,640 | 1,620 | 1,620 | -0.61% | 2,700 | - | -0.43% | - | - |
| 03/01 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 4,900 | - | +0.25% | - | - |
| 02/28 | 1,640 | 1,640 | 1,620 | 1,640 | +0.61% | 5,000 | - | +0.86% | - | - |
| 02/25 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 3,600 | - | +0.37% | - | - |
| 02/24 | 1,610 | 1,620 | 1,610 | 1,610 | +0.63% | 4,900 | - | -0.86% | - | - |
| 02/23 | 1,610 | 1,620 | 1,600 | 1,600 | -1.84% | 12,400 | - | -1.48% | - | - |
| 02/22 | 1,650 | 1,650 | 1,620 | 1,630 | -0.61% | 10,200 | - | +0.31% | - | - |
| 02/21 | 1,660 | 1,660 | 1,640 | 1,640 | -0.61% | 8,900 | - | +0.99% | - | - |
| 02/18 | 1,650 | 1,660 | 1,650 | 1,650 | -0.6% | 4,400 | - | +1.66% | - | - |
| 02/17 | 1,660 | 1,660 | 1,640 | 1,660 | +0.61% | 6,400 | - | +2.34% | - | - |
| 02/16 | 1,670 | 1,680 | 1,640 | 1,650 | -1.2% | 14,600 | - | +1.79% | - | - |
| 02/15 | 1,690 | 1,690 | 1,660 | 1,670 | -1.18% | 14,000 | - | +3.09% | - | - |
| 02/14 | 1,630 | 1,700 | 1,630 | 1,690 | +4.32% | 54,800 | - | +4.45% | - | - |
| 02/10 | 1,620 | 1,620 | 1,610 | 1,620 | 0% | 2,200 | - | +0.37% | - | - |
| 02/09 | 1,630 | 1,630 | 1,610 | 1,620 | 0% | 3,000 | - | +0.43% | - | - |
| 02/08 | 1,620 | 1,630 | 1,620 | 1,620 | +0.62% | 5,000 | - | +0.43% | - | - |
| 02/07 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 1,800 | - | -0.12% | - | - |
| 02/04 | 1,620 | 1,630 | 1,610 | 1,610 | 0% | 3,100 | - | -0.12% | - | - |
| 02/03 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 2,800 | - | -0.12% | - | - |
| 02/02 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 1,100 | - | -0.12% | - | - |
| 02/01 | 1,610 | 1,610 | 1,600 | 1,610 | +0.63% | 1,800 | - | -0.12% | - | - |
| 01/31 | 1,600 | 1,610 | 1,590 | 1,600 | -0.62% | 5,300 | - | -0.68% | - | - |
| 01/28 | 1,630 | 1,630 | 1,610 | 1,610 | -0.62% | 4,100 | - | 0% | - | - |
| 01/27 | 1,610 | 1,620 | 1,610 | 1,620 | +0.62% | 1,000 | - | +0.75% | - | - |
| 01/26 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 1,600 | - | +0.25% | - | - |
| 01/25 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 4,600 | - | +0.37% | - | - |
| 01/24 | 1,610 | 1,610 | 1,600 | 1,610 | +1.26% | 2,400 | - | +0.5% | - | - |
| 01/21 | 1,620 | 1,620 | 1,590 | 1,590 | -2.45% | 11,500 | - | -0.63% | - | - |
| 01/20 | 1,630 | 1,630 | 1,610 | 1,630 | 0% | 4,000 | - | +1.88% | - | - |
| 01/19 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 4,300 | - | +2.07% | - | - |
| 01/18 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 2,700 | - | +1% | - | - |
| 01/17 | 1,620 | 1,630 | 1,610 | 1,610 | 0% | 4,300 | - | +1.19% | - | - |
| 01/14 | 1,650 | 1,650 | 1,610 | 1,610 | -1.83% | 12,100 | - | +1.45% | - | - |
| 01/13 | 1,620 | 1,660 | 1,620 | 1,640 | +1.23% | 11,300 | - | +3.54% | - | - |
| 01/12 | 1,630 | 1,630 | 1,610 | 1,620 | 0% | 4,300 | - | +2.6% | - | - |
| 01/11 | 1,630 | 1,630 | 1,600 | 1,620 | 0% | 4,400 | - | +2.86% | - | - |
| 01/07 | 1,600 | 1,620 | 1,590 | 1,620 | +1.25% | 4,300 | - | +3.12% | - | - |
| 01/06 | 1,610 | 1,610 | 1,590 | 1,600 | 0% | 6,800 | - | +2.04% | - | - |
| 01/05 | 1,620 | 1,620 | 1,600 | 1,600 | -0.62% | 2,500 | - | +2.17% | - | - |
| 01/04 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 4,000 | - | +3.07% | - | - |
| 2010 |
| 12/30 | 1,600 | 1,600 | 1,580 | 1,590 | -1.85% | 7,700 | - | +1.99% | - | - |
| 12/29 | 1,600 | 1,630 | 1,590 | 1,620 | +1.25% | 5,400 | - | +4.11% | - | - |
| 12/28 | 1,630 | 1,630 | 1,590 | 1,600 | -1.23% | 7,700 | - | +3.16% | - | - |
| 12/27 | 1,620 | 1,650 | 1,610 | 1,620 | 0% | 36,800 | - | +4.72% | - | - |
| 12/24 | 1,570 | 1,630 | 1,560 | 1,620 | +3.18% | 29,800 | - | +5.06% | - | - |
| 12/22 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 2,800 | - | +2.08% | - | - |
| 12/21 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 3,400 | - | +2.28% | - | - |
| 12/20 | 1,570 | 1,580 | 1,560 | 1,570 | +0.64% | 3,900 | - | +2.48% | - | - |
| 12/17 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 1,700 | - | +2.03% | - | - |
| 12/16 | 1,560 | 1,570 | 1,550 | 1,570 | 0% | 3,500 | - | +2.82% | - | - |
| 12/15 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 2,700 | - | +3.02% | - | - |
| 12/14 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 4,300 | - | +2.5% | - | - |
| 12/13 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 2,700 | - | +3.29% | - | - |
| 12/10 | 1,580 | 1,580 | 1,550 | 1,570 | +1.29% | 6,200 | - | +3.49% | - | - |
| 12/09 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 4,800 | - | +2.38% | - | - |
| 12/08 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 4,500 | - | +1.19% | - | - |
| 12/07 | 1,520 | 1,520 | 1,510 | 1,520 | -0.65% | 4,100 | - | +0.6% | - | - |
| 12/06 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 2,400 | - | +1.32% | - | - |
| 12/03 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 1,300 | - | +0.8% | - | - |
| 12/02 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 3,500 | - | +0.8% | - | - |
| 12/01 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 2,200 | - | +0.86% | - | - |
| 11/30 | 1,560 | 1,560 | 1,530 | 1,530 | -1.29% | 4,400 | - | +1.53% | - | - |
| 11/29 | 1,540 | 1,550 | 1,530 | 1,550 | +1.97% | 2,400 | - | +2.92% | - | - |
| 11/26 | 1,520 | 1,540 | 1,520 | 1,520 | 0% | 6,200 | - | +1.13% | - | - |
| 11/25 | 1,520 | 1,540 | 1,520 | 1,520 | +0.66% | 2,900 | - | +1.06% | - | - |
| 11/24 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 2,600 | - | +0.4% | - | - |
| 11/22 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 3,500 | - | +0.47% | - | - |
| 11/19 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 5,100 | - | -0.2% | - | - |
| 11/18 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 3,500 | - | -0.27% | - | - |
| 11/17 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,700 | - | -0.4% | - | - |
| 11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -0.46% | - | - |
| 11/15 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,700 | - | -0.66% | - | - |
| 11/12 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 2,700 | - | -0.86% | - | - |
| 11/11 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 8,500 | - | -0.99% | - | - |
| 11/10 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 2,100 | - | -0.4% | - | - |
| 11/09 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 2,000 | - | -1.19% | - | - |
| 11/08 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 1,700 | - | -0.79% | - | - |
| 11/05 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 2,300 | - | -1.7% | - | - |
| 11/04 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,300 | - | -2.09% | - | - |
| 11/02 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 900 | - | -2.41% | - | - |
