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 |
|---|
| 2015 | 10/1, 株式併合 2→1 |
| 2011 |
| 03/31 | 1,354 | 1,354 | 1,318 | 1,338 | +0.3% | 804,000 | 2486億4187万 | +0.15% | 48.61 | 1.42 |
| 03/30 | 1,292 | 1,340 | 1,282 | 1,334 | +3.89% | 1,091,000 | - | -0.15% | - | - |
| 03/29 | 1,314 | 1,314 | 1,264 | 1,284 | -4.46% | 2,742,500 | - | -3.96% | - | - |
| 03/28 | 1,384 | 1,390 | 1,328 | 1,344 | -2.04% | 1,359,000 | - | +0.3% | - | - |
| 03/25 | 1,374 | 1,382 | 1,356 | 1,372 | +0.44% | 1,175,500 | - | +2.54% | - | - |
| 03/24 | 1,354 | 1,374 | 1,346 | 1,366 | +0.89% | 1,183,000 | - | +2.25% | - | - |
| 03/23 | 1,346 | 1,366 | 1,338 | 1,354 | +0.59% | 2,115,500 | - | +1.42% | - | - |
| 03/22 | 1,340 | 1,358 | 1,322 | 1,346 | +3.54% | 2,035,500 | - | +0.98% | - | - |
| 03/18 | 1,302 | 1,330 | 1,300 | 1,300 | +1.4% | 1,654,500 | - | -2.4% | - | - |
| 03/17 | 1,270 | 1,304 | 1,250 | 1,282 | -5.04% | 1,980,500 | - | -3.83% | - | - |
| 03/16 | 1,266 | 1,356 | 1,260 | 1,350 | +15.78% | 3,272,500 | - | +1.28% | - | - |
| 03/15 | 1,336 | 1,336 | 1,130 | 1,166 | -12.33% | 2,510,000 | - | -12.33% | - | - |
| 03/14 | 1,346 | 1,484 | 1,286 | 1,330 | +0.3% | 3,299,000 | - | -0.37% | - | - |
| 03/11 | 1,326 | 1,338 | 1,320 | 1,326 | -1.34% | 2,107,500 | - | -0.53% | - | - |
| 03/10 | 1,356 | 1,368 | 1,338 | 1,344 | -1.03% | 569,500 | - | +0.98% | - | - |
| 03/09 | 1,384 | 1,386 | 1,356 | 1,358 | -1.16% | 1,001,500 | - | +2.18% | - | - |
| 03/08 | 1,390 | 1,402 | 1,372 | 1,374 | -1.15% | 494,500 | - | +3.78% | - | - |
| 03/07 | 1,378 | 1,410 | 1,366 | 1,390 | +1.02% | 1,606,000 | - | +5.62% | - | - |
| 03/04 | 1,364 | 1,388 | 1,358 | 1,376 | +2.23% | 1,034,500 | - | +5.2% | - | - |
| 03/03 | 1,338 | 1,350 | 1,336 | 1,346 | +0.45% | 580,500 | - | +3.54% | - | - |
| 03/02 | 1,378 | 1,378 | 1,336 | 1,340 | -1.76% | 926,500 | - | +3.55% | - | - |
| 03/01 | 1,354 | 1,366 | 1,346 | 1,364 | 0% | 711,000 | - | +5.9% | - | - |
| 02/28 | 1,342 | 1,366 | 1,330 | 1,364 | +1.79% | 989,500 | - | +6.56% | - | - |
| 02/25 | 1,324 | 1,344 | 1,320 | 1,340 | +1.36% | 1,124,000 | - | +5.35% | - | - |
| 02/24 | 1,348 | 1,354 | 1,318 | 1,322 | -1.34% | 1,038,500 | - | +4.42% | - | - |
| 02/23 | 1,344 | 1,360 | 1,338 | 1,340 | -1.03% | 1,122,500 | - | +6.26% | - | - |
| 02/22 | 1,342 | 1,368 | 1,338 | 1,354 | +0.89% | 1,655,500 | - | +7.97% | - | - |
| 02/21 | 1,316 | 1,346 | 1,316 | 1,342 | +2.13% | 916,000 | - | +7.62% | - | - |
| 02/18 | 1,320 | 1,320 | 1,310 | 1,314 | -0.15% | 759,000 | - | +5.88% | - | - |
| 02/17 | 1,336 | 1,336 | 1,308 | 1,316 | -1.05% | 620,000 | - | +6.47% | - | - |
| 02/16 | 1,322 | 1,336 | 1,320 | 1,330 | +0.61% | 599,500 | - | +8.04% | - | - |
| 02/15 | 1,324 | 1,324 | 1,308 | 1,322 | 0% | 573,500 | - | +7.92% | - | - |
| 02/14 | 1,316 | 1,324 | 1,306 | 1,322 | +1.54% | 699,000 | - | +8.36% | - | - |
| 02/10 | 1,280 | 1,304 | 1,280 | 1,302 | +0.77% | 764,500 | - | +7.16% | - | - |
| 02/09 | 1,294 | 1,298 | 1,290 | 1,292 | +0.47% | 690,500 | - | +6.69% | - | - |
| 02/08 | 1,290 | 1,294 | 1,280 | 1,286 | +0.16% | 652,500 | - | +6.55% | - | - |
| 02/07 | 1,288 | 1,296 | 1,276 | 1,284 | +0.31% | 773,000 | - | +6.73% | - | - |
| 02/04 | 1,284 | 1,292 | 1,278 | 1,280 | -0.16% | 809,000 | - | +6.76% | - | - |
| 02/03 | 1,286 | 1,292 | 1,274 | 1,282 | +0.31% | 1,018,500 | - | +7.28% | - | - |
| 02/02 | 1,264 | 1,286 | 1,262 | 1,278 | +2.08% | 1,012,000 | - | +7.3% | - | - |
| 02/01 | 1,220 | 1,268 | 1,214 | 1,252 | +6.83% | 2,183,500 | - | +5.39% | - | - |
| 01/31 | 1,158 | 1,178 | 1,156 | 1,172 | -0.51% | 611,000 | - | -1.1% | - | - |
| 01/28 | 1,192 | 1,194 | 1,164 | 1,178 | -0.67% | 779,000 | - | -0.67% | - | - |
| 01/27 | 1,194 | 1,194 | 1,178 | 1,186 | +0.51% | 357,000 | - | 0% | - | - |
| 01/26 | 1,182 | 1,192 | 1,180 | 1,180 | -1.17% | 329,500 | - | -0.51% | - | - |
| 01/25 | 1,170 | 1,198 | 1,164 | 1,194 | +1.7% | 799,000 | - | +0.67% | - | - |
| 01/24 | 1,168 | 1,178 | 1,160 | 1,174 | +1.03% | 834,000 | - | -0.93% | - | - |
| 01/21 | 1,194 | 1,194 | 1,162 | 1,162 | -2.19% | 770,000 | - | -1.86% | - | - |
| 01/20 | 1,188 | 1,192 | 1,182 | 1,188 | -0.67% | 446,500 | - | +0.34% | - | - |
| 01/19 | 1,184 | 1,196 | 1,178 | 1,196 | +1.7% | 533,500 | - | +1.1% | - | - |
| 01/18 | 1,174 | 1,184 | 1,172 | 1,176 | -0.17% | 357,000 | - | -0.51% | - | - |
| 01/17 | 1,184 | 1,184 | 1,172 | 1,178 | +0.17% | 396,000 | - | -0.25% | - | - |
| 01/14 | 1,180 | 1,190 | 1,172 | 1,176 | -2% | 1,268,500 | - | -0.34% | - | - |
| 01/13 | 1,196 | 1,200 | 1,188 | 1,200 | +1.35% | 352,000 | - | +1.78% | - | - |
| 01/12 | 1,190 | 1,196 | 1,182 | 1,184 | 0% | 332,500 | - | +0.59% | - | - |
| 01/11 | 1,188 | 1,196 | 1,184 | 1,184 | -0.84% | 519,500 | - | +0.77% | - | - |
| 01/07 | 1,200 | 1,202 | 1,190 | 1,194 | -1% | 542,500 | - | +1.79% | - | - |
| 01/06 | 1,206 | 1,210 | 1,200 | 1,206 | +1.17% | 596,000 | - | +3.08% | - | - |
| 01/05 | 1,200 | 1,200 | 1,188 | 1,192 | -0.5% | 283,500 | - | +2.14% | - | - |
| 01/04 | 1,196 | 1,198 | 1,192 | 1,198 | +1.7% | 354,500 | - | +2.92% | - | - |
| 2010 |
| 12/30 | 1,186 | 1,186 | 1,172 | 1,178 | -1.51% | 437,500 | - | +1.46% | - | - |
| 12/29 | 1,174 | 1,196 | 1,172 | 1,196 | +1.36% | 375,500 | - | +3.28% | - | - |
| 12/28 | 1,180 | 1,188 | 1,176 | 1,180 | -0.34% | 310,000 | - | +2.08% | - | - |
| 12/27 | 1,184 | 1,192 | 1,178 | 1,184 | +0.34% | 397,500 | - | +2.69% | - | - |
| 12/24 | 1,174 | 1,186 | 1,172 | 1,180 | -0.84% | 335,000 | - | +2.43% | - | - |
| 12/22 | 1,184 | 1,202 | 1,184 | 1,190 | -0.67% | 808,500 | - | +3.57% | - | - |
| 12/21 | 1,186 | 1,204 | 1,182 | 1,198 | +2.22% | 782,000 | - | +4.45% | - | - |
| 12/20 | 1,180 | 1,190 | 1,168 | 1,172 | -1.18% | 524,000 | - | +2.45% | - | - |
| 12/17 | 1,180 | 1,186 | 1,178 | 1,186 | +0.17% | 791,500 | - | +3.94% | - | - |
| 12/16 | 1,170 | 1,186 | 1,160 | 1,184 | +1.37% | 936,000 | - | +3.95% | - | - |
| 12/15 | 1,162 | 1,172 | 1,158 | 1,168 | +0.52% | 718,500 | - | +2.73% | - | - |
| 12/14 | 1,156 | 1,164 | 1,152 | 1,162 | +0.69% | 558,000 | - | +2.38% | - | - |
| 12/13 | 1,152 | 1,160 | 1,146 | 1,154 | +0.17% | 524,000 | - | +1.85% | - | - |
| 12/10 | 1,180 | 1,180 | 1,146 | 1,152 | -1.37% | 2,477,500 | - | +1.77% | - | - |
| 12/09 | 1,170 | 1,174 | 1,164 | 1,168 | +0.52% | 417,500 | - | +3.45% | - | - |
| 12/08 | 1,160 | 1,170 | 1,156 | 1,162 | +0.52% | 753,500 | - | +3.29% | - | - |
| 12/07 | 1,154 | 1,160 | 1,142 | 1,156 | +0.87% | 683,500 | - | +3.12% | - | - |
| 12/06 | 1,148 | 1,156 | 1,144 | 1,146 | 0% | 288,000 | - | +2.6% | - | - |
| 12/03 | 1,150 | 1,160 | 1,146 | 1,146 | 0% | 646,000 | - | +2.87% | - | - |
| 12/02 | 1,144 | 1,148 | 1,136 | 1,146 | +1.96% | 488,500 | - | +3.06% | - | - |
| 12/01 | 1,116 | 1,124 | 1,108 | 1,124 | +0.72% | 521,000 | - | +1.26% | - | - |
| 11/30 | 1,126 | 1,132 | 1,110 | 1,116 | -1.76% | 1,036,500 | - | +0.72% | - | - |
| 11/29 | 1,116 | 1,140 | 1,116 | 1,136 | +1.07% | 533,500 | - | +2.53% | - | - |
| 11/26 | 1,116 | 1,136 | 1,116 | 1,124 | +0.36% | 381,500 | - | +1.63% | - | - |
| 11/25 | 1,124 | 1,134 | 1,110 | 1,120 | +0.9% | 493,000 | - | +1.27% | - | - |
| 11/24 | 1,112 | 1,122 | 1,102 | 1,110 | -1.77% | 613,000 | - | +0.45% | - | - |
| 11/22 | 1,136 | 1,150 | 1,128 | 1,130 | +1.25% | 734,000 | - | +2.26% | - | - |
| 11/19 | 1,152 | 1,152 | 1,114 | 1,116 | -2.79% | 1,139,500 | - | +1.09% | - | - |
| 11/18 | 1,122 | 1,152 | 1,122 | 1,148 | +2.5% | 564,000 | - | +3.89% | - | - |
| 11/17 | 1,112 | 1,122 | 1,110 | 1,120 | -0.18% | 293,500 | - | +1.45% | - | - |
| 11/16 | 1,134 | 1,140 | 1,120 | 1,122 | -0.53% | 463,500 | - | +1.63% | - | - |
| 11/15 | 1,124 | 1,140 | 1,120 | 1,128 | +1.44% | 639,000 | - | +2.08% | - | - |
| 11/12 | 1,128 | 1,132 | 1,110 | 1,112 | -1.59% | 594,500 | - | +0.45% | - | - |
| 11/11 | 1,138 | 1,138 | 1,124 | 1,130 | +0.36% | 424,000 | - | +1.89% | - | - |
| 11/10 | 1,122 | 1,134 | 1,118 | 1,126 | +1.26% | 432,000 | - | +1.44% | - | - |
| 11/09 | 1,120 | 1,124 | 1,106 | 1,112 | -1.59% | 709,500 | - | +0.09% | - | - |
| 11/08 | 1,128 | 1,138 | 1,126 | 1,130 | +1.07% | 540,500 | - | +1.53% | - | - |
| 11/05 | 1,100 | 1,126 | 1,096 | 1,118 | +3.14% | 783,000 | - | +0.45% | - | - |
| 11/04 | 1,088 | 1,096 | 1,078 | 1,084 | +1.31% | 628,500 | - | -2.78% | - | - |
| 11/02 | 1,060 | 1,080 | 1,056 | 1,070 | +1.52% | 699,000 | - | -4.38% | - | - |
