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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2011 |
| 03/31 | 1,052 | 1,054 | 1,034 | 1,040 | -1.33% | 210,000 | 650億2964万 | +3.69% | 8.99 | 1.33 |
| 03/30 | 1,048 | 1,064 | 1,038 | 1,054 | +0.19% | 235,000 | - | +5.29% | - | - |
| 03/29 | 1,020 | 1,058 | 1,020 | 1,052 | +0.57% | 231,000 | - | +5.2% | - | - |
| 03/28 | 1,040 | 1,046 | 1,022 | 1,046 | 0% | 212,500 | - | +4.7% | - | - |
| 03/25 | 1,058 | 1,058 | 1,036 | 1,046 | -0.19% | 248,500 | - | +4.7% | - | - |
| 03/24 | 1,048 | 1,052 | 1,042 | 1,048 | +0.77% | 197,500 | - | +4.9% | - | - |
| 03/23 | 1,002 | 1,074 | 1,000 | 1,040 | +4.42% | 411,000 | - | +4.1% | - | - |
| 03/22 | 992 | 1,002 | 974 | 996 | +3.75% | 280,500 | - | -0.1% | - | - |
| 03/18 | 938 | 964 | 938 | 960 | +4.12% | 210,500 | - | -3.61% | - | - |
| 03/17 | 880 | 938 | 870 | 922 | -0.43% | 245,500 | - | -7.34% | - | - |
| 03/16 | 896 | 934 | 870 | 926 | +7.18% | 366,000 | - | -7.03% | - | - |
| 03/15 | 884 | 892 | 766 | 864 | -4% | 562,000 | - | -13.34% | - | - |
| 03/14 | 868 | 940 | 854 | 900 | -11.42% | 364,000 | - | -10% | - | - |
| 03/11 | 1,026 | 1,028 | 1,012 | 1,016 | -0.78% | 366,000 | - | +1.4% | - | - |
| 03/10 | 1,044 | 1,044 | 1,006 | 1,024 | -0.97% | 323,000 | - | +2.61% | - | - |
| 03/09 | 1,040 | 1,044 | 1,030 | 1,034 | +0.58% | 231,500 | - | +4.02% | - | - |
| 03/08 | 1,030 | 1,038 | 1,026 | 1,028 | -0.19% | 162,500 | - | +3.84% | - | - |
| 03/07 | 1,034 | 1,050 | 1,016 | 1,030 | -0.19% | 359,500 | - | +4.57% | - | - |
| 03/04 | 1,028 | 1,044 | 1,024 | 1,032 | +1.78% | 208,500 | - | +5.2% | - | - |
| 03/03 | 996 | 1,020 | 986 | 1,014 | +2.01% | 151,000 | - | +3.89% | - | - |
| 03/02 | 1,010 | 1,012 | 992 | 994 | -2.17% | 195,000 | - | +2.16% | - | - |
| 03/01 | 1,012 | 1,028 | 1,012 | 1,016 | +0.4% | 186,500 | - | +4.63% | - | - |
| 02/28 | 1,008 | 1,014 | 990 | 1,012 | +1.61% | 213,500 | - | +4.65% | - | - |
| 02/25 | 970 | 1,000 | 970 | 996 | +1.01% | 180,500 | - | +3.43% | - | - |
| 02/24 | 1,000 | 1,002 | 982 | 986 | -1.4% | 208,500 | - | +2.6% | - | - |
| 02/23 | 990 | 1,014 | 986 | 1,000 | -0.99% | 249,500 | - | +4.17% | - | - |
| 02/22 | 1,026 | 1,028 | 1,002 | 1,010 | -2.51% | 158,000 | - | +5.43% | - | - |
| 02/21 | 1,040 | 1,042 | 1,024 | 1,036 | -0.19% | 176,500 | - | +8.48% | - | - |
| 02/18 | 1,040 | 1,044 | 1,032 | 1,038 | -0.76% | 193,500 | - | +9.15% | - | - |
| 02/17 | 1,048 | 1,056 | 1,032 | 1,046 | -0.19% | 377,500 | - | +10.57% | - | - |
| 02/16 | 1,002 | 1,070 | 996 | 1,048 | +4.17% | 709,000 | - | +11.37% | - | - |
| 02/15 | 960 | 1,014 | 952 | 1,006 | +4.79% | 638,500 | - | +7.36% | - | - |
| 02/14 | 944 | 966 | 938 | 960 | +2.13% | 333,500 | - | +3% | - | - |
| 02/10 | 934 | 944 | 930 | 940 | -0.21% | 171,000 | - | +1.29% | - | - |
| 02/09 | 944 | 950 | 938 | 942 | 0% | 110,000 | - | +1.95% | - | - |
| 02/08 | 956 | 958 | 936 | 942 | -1.05% | 154,500 | - | +2.39% | - | - |
| 02/07 | 954 | 956 | 948 | 952 | +1.06% | 124,000 | - | +3.93% | - | - |
| 02/04 | 930 | 948 | 930 | 942 | +1.73% | 156,000 | - | +3.29% | - | - |
| 02/03 | 924 | 930 | 914 | 926 | +0.22% | 91,500 | - | +1.98% | - | - |
| 02/02 | 936 | 940 | 922 | 924 | +0.22% | 119,500 | - | +2.21% | - | - |
| 02/01 | 930 | 930 | 918 | 922 | +0.66% | 69,000 | - | +2.44% | - | - |
| 01/31 | 900 | 920 | 890 | 916 | +0.22% | 124,500 | - | +2.12% | - | - |
| 01/28 | 924 | 926 | 906 | 914 | -1.51% | 118,500 | - | +2.12% | - | - |
| 01/27 | 926 | 932 | 920 | 928 | -0.43% | 63,500 | - | +3.92% | - | - |
| 01/26 | 938 | 942 | 932 | 932 | -1.48% | 61,500 | - | +4.6% | - | - |
| 01/25 | 936 | 948 | 926 | 946 | +2.6% | 146,000 | - | +6.53% | - | - |
| 01/24 | 910 | 922 | 896 | 922 | +1.77% | 135,000 | - | +4.18% | - | - |
| 01/21 | 938 | 944 | 902 | 906 | -3.41% | 196,500 | - | +2.6% | - | - |
| 01/20 | 948 | 952 | 938 | 938 | -1.88% | 122,000 | - | +6.35% | - | - |
| 01/19 | 950 | 956 | 942 | 956 | +0.84% | 145,500 | - | +8.64% | - | - |
| 01/18 | 950 | 960 | 946 | 948 | -0.42% | 186,500 | - | +8.1% | - | - |
| 01/17 | 924 | 964 | 924 | 952 | +3.03% | 388,000 | - | +8.92% | - | - |
| 01/14 | 920 | 940 | 920 | 924 | +0.22% | 263,000 | - | +6.08% | - | - |
| 01/13 | 930 | 930 | 914 | 922 | +0.22% | 163,000 | - | +6.22% | - | - |
| 01/12 | 940 | 952 | 916 | 920 | -2.13% | 491,000 | - | +6.36% | - | - |
| 01/11 | 886 | 940 | 886 | 940 | +6.09% | 637,500 | - | +9.18% | - | - |
| 01/07 | 854 | 890 | 852 | 886 | +3.99% | 368,000 | - | +3.5% | - | - |
| 01/06 | 846 | 854 | 842 | 852 | +1.91% | 181,000 | - | 0% | - | - |
| 01/05 | 838 | 842 | 828 | 836 | -0.95% | 164,500 | - | -1.76% | - | - |
| 01/04 | 854 | 856 | 842 | 844 | +0.24% | 150,000 | - | -0.71% | - | - |
| 2010 |
| 12/30 | 850 | 852 | 842 | 842 | -1.41% | 127,000 | - | -0.71% | - | - |
| 12/29 | 846 | 854 | 844 | 854 | +0.95% | 171,000 | - | +0.83% | - | - |
| 12/28 | 830 | 848 | 830 | 846 | +2.42% | 191,500 | - | +0.12% | - | - |
| 12/27 | 824 | 830 | 822 | 826 | -0.24% | 130,500 | - | -2.13% | - | - |
| 12/24 | 846 | 846 | 824 | 828 | -2.59% | 251,000 | - | -1.9% | - | - |
| 12/22 | 864 | 866 | 848 | 850 | -1.62% | 181,000 | - | +0.83% | - | - |
| 12/21 | 858 | 874 | 858 | 864 | -0.23% | 88,500 | - | +2.86% | - | - |
| 12/20 | 870 | 884 | 858 | 866 | -0.69% | 169,000 | - | +3.46% | - | - |
| 12/17 | 868 | 872 | 864 | 872 | +0.93% | 186,000 | - | +4.68% | - | - |
| 12/16 | 876 | 876 | 862 | 864 | -1.37% | 171,000 | - | +4.1% | - | - |
| 12/15 | 866 | 876 | 862 | 876 | +1.15% | 214,000 | - | +5.93% | - | - |
| 12/14 | 882 | 884 | 864 | 866 | -2.04% | 203,000 | - | +5.22% | - | - |
| 12/13 | 866 | 886 | 854 | 884 | +1.14% | 274,500 | - | +8.33% | - | - |
| 12/10 | 898 | 898 | 872 | 874 | -2.46% | 353,500 | - | +7.9% | - | - |
| 12/09 | 884 | 900 | 882 | 896 | +2.05% | 473,000 | - | +11.72% | - | - |
| 12/08 | 872 | 880 | 870 | 878 | +1.39% | 245,000 | - | +10.58% | - | - |
| 12/07 | 866 | 876 | 862 | 866 | +0.7% | 334,500 | - | +10.04% | - | - |
| 12/06 | 836 | 862 | 834 | 860 | +3.12% | 396,000 | - | +10.26% | - | - |
| 12/03 | 838 | 848 | 830 | 834 | +0.97% | 373,000 | - | +7.89% | - | - |
| 12/02 | 814 | 832 | 810 | 826 | +2.48% | 389,000 | - | +7.55% | - | - |
| 12/01 | 802 | 808 | 800 | 806 | +0.5% | 83,000 | - | +5.77% | - | - |
| 11/30 | 814 | 822 | 798 | 802 | -0.99% | 297,000 | - | +5.94% | - | - |
| 11/29 | 804 | 814 | 804 | 810 | +0.75% | 148,000 | - | +7.71% | - | - |
| 11/26 | 806 | 816 | 804 | 804 | -0.5% | 160,500 | - | +7.63% | - | - |
| 11/25 | 810 | 814 | 804 | 808 | +0.5% | 156,000 | - | +8.89% | - | - |
| 11/24 | 794 | 810 | 794 | 804 | -0.74% | 178,000 | - | +9.09% | - | - |
| 11/22 | 808 | 818 | 798 | 810 | -0.74% | 284,000 | - | +10.81% | - | - |
| 11/19 | 840 | 840 | 804 | 816 | -2.16% | 265,500 | - | +12.55% | - | - |
| 11/18 | 802 | 836 | 802 | 834 | +4.25% | 456,000 | - | +15.99% | - | - |
| 11/17 | 778 | 800 | 776 | 800 | +2.56% | 317,500 | - | +12.52% | - | - |
| 11/16 | 786 | 788 | 780 | 780 | -1.02% | 145,500 | - | +10.48% | - | - |
| 11/15 | 772 | 790 | 772 | 788 | +1.81% | 181,000 | - | +12.25% | - | - |
| 11/12 | 770 | 782 | 770 | 774 | -0.77% | 121,500 | - | +10.89% | - | - |
| 11/11 | 782 | 788 | 774 | 780 | -1.27% | 177,500 | - | +12.23% | - | - |
| 11/10 | 788 | 798 | 774 | 790 | +0.77% | 394,000 | - | +14.16% | - | - |
| 11/09 | 752 | 796 | 746 | 784 | +11.36% | 780,000 | - | +13.95% | - | - |
| 11/08 | 724 | 726 | 702 | 704 | -1.68% | 163,500 | - | +2.62% | - | - |
| 11/05 | 696 | 716 | 696 | 716 | +3.47% | 157,000 | - | +4.37% | - | - |
| 11/04 | 690 | 694 | 686 | 692 | +0.29% | 62,000 | - | +0.73% | - | - |
| 11/02 | 694 | 694 | 684 | 690 | -0.29% | 112,000 | - | +0.29% | - | - |
