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 5→1 |
| 2011 |
| 03/31 | 1,340 | 1,340 | 1,285 | 1,340 | +1.13% | 62,600 | 125億4950万 | +4.52% | 28.78 | 0.44 |
| 03/30 | 1,335 | 1,335 | 1,300 | 1,325 | +1.53% | 25,400 | - | +3.52% | - | - |
| 03/29 | 1,345 | 1,345 | 1,280 | 1,305 | -2.25% | 37,600 | - | +1.95% | - | - |
| 03/28 | 1,310 | 1,345 | 1,275 | 1,335 | +2.3% | 34,200 | - | +4.3% | - | - |
| 03/25 | 1,330 | 1,345 | 1,245 | 1,305 | 0% | 61,000 | - | +1.87% | - | - |
| 03/24 | 1,335 | 1,355 | 1,300 | 1,305 | +2.76% | 51,000 | - | +1.79% | - | - |
| 03/23 | 1,365 | 1,365 | 1,265 | 1,270 | -4.15% | 50,600 | - | -1.01% | - | - |
| 03/22 | 1,350 | 1,350 | 1,310 | 1,325 | +10.42% | 39,800 | - | +3.03% | - | - |
| 03/18 | 1,210 | 1,250 | 1,150 | 1,200 | +14.29% | 52,200 | - | -6.69% | - | - |
| 03/17 | 965 | 1,090 | 965 | 1,050 | +0.96% | 35,600 | - | -18.67% | - | - |
| 03/16 | 980 | 1,050 | 925 | 1,040 | +7.77% | 52,000 | - | -20.06% | - | - |
| 03/15 | 1,135 | 1,145 | 875 | 965 | -11.87% | 66,800 | - | -26.45% | - | - |
| 03/14 | 1,060 | 1,225 | 1,045 | 1,095 | -18.28% | 73,000 | - | -17.36% | - | - |
| 03/11 | 1,380 | 1,380 | 1,310 | 1,340 | 0% | 42,200 | - | +0.68% | - | - |
| 03/10 | 1,320 | 1,345 | 1,305 | 1,340 | +1.13% | 18,600 | - | +1.13% | - | - |
| 03/09 | 1,345 | 1,365 | 1,325 | 1,325 | -1.12% | 11,200 | - | +0.45% | - | - |
| 03/08 | 1,380 | 1,385 | 1,340 | 1,340 | -2.9% | 19,200 | - | +2.13% | - | - |
| 03/07 | 1,390 | 1,405 | 1,370 | 1,380 | -0.72% | 15,600 | - | +5.83% | - | - |
| 03/04 | 1,400 | 1,420 | 1,385 | 1,390 | -0.36% | 28,200 | - | +7.34% | - | - |
| 03/03 | 1,400 | 1,400 | 1,375 | 1,395 | +1.82% | 10,400 | - | +8.48% | - | - |
| 03/02 | 1,340 | 1,390 | 1,340 | 1,370 | +0.37% | 28,200 | - | +7.37% | - | - |
| 03/01 | 1,400 | 1,405 | 1,365 | 1,365 | -2.5% | 32,000 | - | +7.65% | - | - |
| 02/28 | 1,290 | 1,400 | 1,290 | 1,400 | +8.53% | 37,600 | - | +11.11% | - | - |
| 02/25 | 1,260 | 1,305 | 1,235 | 1,290 | +1.98% | 32,000 | - | +3.37% | - | - |
| 02/24 | 1,290 | 1,290 | 1,240 | 1,265 | -1.94% | 45,000 | - | +1.77% | - | - |
| 02/23 | 1,265 | 1,330 | 1,255 | 1,290 | -1.15% | 34,000 | - | +4.12% | - | - |
| 02/22 | 1,325 | 1,330 | 1,290 | 1,305 | -1.51% | 27,400 | - | +5.75% | - | - |
| 02/21 | 1,335 | 1,345 | 1,325 | 1,325 | -1.49% | 23,600 | - | +7.81% | - | - |
| 02/18 | 1,350 | 1,350 | 1,330 | 1,345 | +0.75% | 20,200 | - | +9.98% | - | - |
| 02/17 | 1,335 | 1,350 | 1,320 | 1,335 | 0% | 22,600 | - | +9.88% | - | - |
| 02/16 | 1,350 | 1,360 | 1,335 | 1,335 | 0% | 27,400 | - | +10.51% | - | - |
| 02/15 | 1,350 | 1,350 | 1,325 | 1,335 | 0% | 23,200 | - | +11.16% | - | - |
| 02/14 | 1,325 | 1,355 | 1,295 | 1,335 | +1.52% | 32,600 | - | +11.81% | - | - |
| 02/10 | 1,305 | 1,320 | 1,295 | 1,315 | +0.38% | 19,600 | - | +10.78% | - | - |
| 02/09 | 1,290 | 1,315 | 1,270 | 1,310 | +0.77% | 34,800 | - | +11.11% | - | - |
| 02/08 | 1,310 | 1,335 | 1,300 | 1,300 | 0% | 48,600 | - | +11.21% | - | - |
| 02/07 | 1,275 | 1,315 | 1,270 | 1,300 | +4% | 57,600 | - | +12.07% | - | - |
| 02/04 | 1,200 | 1,265 | 1,195 | 1,250 | +5.04% | 161,200 | - | +8.6% | - | - |
| 02/03 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 21,200 | - | +4.11% | - | - |
| 02/02 | 1,170 | 1,180 | 1,155 | 1,175 | +0.86% | 30,600 | - | +3.25% | - | - |
| 02/01 | 1,145 | 1,170 | 1,140 | 1,165 | +2.19% | 21,400 | - | +2.64% | - | - |
| 01/31 | 1,105 | 1,155 | 1,105 | 1,140 | 0% | 52,000 | - | +0.71% | - | - |
| 01/28 | 1,155 | 1,160 | 1,130 | 1,140 | -2.56% | 36,800 | - | +0.88% | - | - |
| 01/27 | 1,140 | 1,170 | 1,140 | 1,170 | +1.74% | 30,800 | - | +3.72% | - | - |
| 01/26 | 1,165 | 1,165 | 1,150 | 1,150 | -1.29% | 7,600 | - | +2.13% | - | - |
| 01/25 | 1,190 | 1,190 | 1,155 | 1,165 | +0.43% | 25,400 | - | +3.46% | - | - |
| 01/24 | 1,125 | 1,165 | 1,115 | 1,160 | +3.57% | 28,600 | - | +3.11% | - | - |
| 01/21 | 1,150 | 1,150 | 1,120 | 1,120 | -2.18% | 31,800 | - | -0.36% | - | - |
| 01/20 | 1,150 | 1,160 | 1,140 | 1,145 | -2.14% | 32,000 | - | +2.05% | - | - |
| 01/19 | 1,170 | 1,185 | 1,160 | 1,170 | 0% | 29,000 | - | +4.65% | - | - |
| 01/18 | 1,175 | 1,175 | 1,160 | 1,170 | -0.43% | 13,600 | - | +5.12% | - | - |
| 01/17 | 1,170 | 1,180 | 1,165 | 1,175 | +0.43% | 25,200 | - | +6.05% | - | - |
| 01/14 | 1,155 | 1,175 | 1,150 | 1,170 | +0.43% | 23,600 | - | +6.27% | - | - |
| 01/13 | 1,160 | 1,185 | 1,135 | 1,165 | +1.3% | 33,600 | - | +6.68% | - | - |
| 01/12 | 1,175 | 1,175 | 1,150 | 1,150 | -1.71% | 25,800 | - | +6.19% | - | - |
| 01/11 | 1,170 | 1,170 | 1,155 | 1,170 | +0.86% | 20,800 | - | +8.84% | - | - |
| 01/07 | 1,140 | 1,170 | 1,125 | 1,160 | +1.75% | 39,200 | - | +9.02% | - | - |
| 01/06 | 1,140 | 1,175 | 1,130 | 1,140 | +2.24% | 63,600 | - | +8.16% | - | - |
| 01/05 | 1,090 | 1,115 | 1,085 | 1,115 | +3.24% | 22,600 | - | +6.6% | - | - |
| 01/04 | 1,070 | 1,090 | 1,065 | 1,080 | +0.93% | 15,200 | - | +4.05% | - | - |
| 2010 |
| 12/30 | 1,065 | 1,070 | 1,050 | 1,070 | +0.94% | 17,000 | - | +3.68% | - | - |
| 12/29 | 1,070 | 1,080 | 1,050 | 1,060 | -0.47% | 20,600 | - | +3.31% | - | - |
| 12/28 | 1,070 | 1,095 | 1,065 | 1,065 | -0.47% | 12,600 | - | +4.41% | - | - |
| 12/27 | 1,075 | 1,085 | 1,065 | 1,070 | -1.38% | 14,400 | - | +5.63% | - | - |
| 12/24 | 1,115 | 1,115 | 1,085 | 1,085 | -0.46% | 18,800 | - | +7.85% | - | - |
| 12/22 | 1,095 | 1,110 | 1,090 | 1,090 | +0.46% | 23,200 | - | +9.33% | - | - |
| 12/21 | 1,090 | 1,100 | 1,085 | 1,085 | -2.25% | 41,200 | - | +9.82% | - | - |
| 12/20 | 1,110 | 1,115 | 1,100 | 1,110 | -0.89% | 26,200 | - | +13.38% | - | - |
| 12/17 | 1,110 | 1,125 | 1,105 | 1,120 | -0.88% | 35,000 | - | +15.7% | - | - |
| 12/16 | 1,145 | 1,145 | 1,085 | 1,130 | -1.31% | 34,400 | - | +18.08% | - | - |
| 12/15 | 1,150 | 1,150 | 1,140 | 1,145 | +1.33% | 48,600 | - | +21.16% | - | - |
| 12/14 | 1,100 | 1,140 | 1,095 | 1,130 | +4.15% | 56,000 | - | +21.11% | - | - |
| 12/13 | 1,025 | 1,090 | 1,020 | 1,085 | +3.33% | 57,800 | - | +17.68% | - | - |
| 12/10 | 1,045 | 1,050 | 1,035 | 1,050 | +0.48% | 43,200 | - | +15.13% | - | - |
| 12/09 | 1,055 | 1,055 | 1,035 | 1,045 | 0% | 45,000 | - | +15.73% | - | - |
| 12/08 | 995 | 1,065 | 995 | 1,045 | +5.56% | 80,600 | - | +17.02% | - | - |
| 12/07 | 965 | 990 | 965 | 990 | +3.66% | 35,200 | - | +11.99% | - | - |
| 12/06 | 940 | 975 | 940 | 955 | +1.6% | 21,800 | - | +9.02% | - | - |
| 12/03 | 940 | 950 | 935 | 940 | +0.53% | 17,400 | - | +8.05% | - | - |
| 12/02 | 930 | 945 | 920 | 935 | +2.75% | 23,400 | - | +7.97% | - | - |
| 12/01 | 885 | 925 | 885 | 910 | 0% | 36,200 | - | +5.69% | - | - |
| 11/30 | 925 | 925 | 895 | 910 | -1.62% | 40,800 | - | +6.06% | - | - |
| 11/29 | 920 | 930 | 920 | 925 | +0.54% | 12,600 | - | +8.31% | - | - |
| 11/26 | 930 | 940 | 920 | 920 | -1.08% | 18,600 | - | +8.11% | - | - |
| 11/25 | 910 | 950 | 905 | 930 | +2.2% | 41,400 | - | +9.8% | - | - |
| 11/24 | 900 | 910 | 895 | 910 | -0.55% | 24,200 | - | +7.95% | - | - |
| 11/22 | 905 | 920 | 895 | 915 | +2.23% | 24,800 | - | +8.93% | - | - |
| 11/19 | 905 | 920 | 890 | 895 | +0.56% | 41,200 | - | +6.93% | - | - |
| 11/18 | 860 | 890 | 860 | 890 | +3.49% | 17,000 | - | +6.59% | - | - |
| 11/17 | 855 | 865 | 855 | 860 | -0.58% | 11,600 | - | +3.24% | - | - |
| 11/16 | 880 | 880 | 865 | 865 | +1.17% | 21,000 | - | +3.84% | - | - |
| 11/15 | 850 | 855 | 840 | 855 | +1.79% | 13,400 | - | +2.64% | - | - |
| 11/12 | 835 | 850 | 835 | 840 | -0.59% | 9,200 | - | +0.84% | - | - |
| 11/11 | 845 | 850 | 835 | 845 | 0% | 14,600 | - | +1.32% | - | - |
| 11/10 | 850 | 850 | 840 | 845 | 0% | 11,800 | - | +1.2% | - | - |
| 11/09 | 825 | 850 | 825 | 845 | +0.6% | 12,200 | - | +1.08% | - | - |
| 11/08 | 860 | 865 | 840 | 840 | -1.18% | 16,800 | - | +0.36% | - | - |
| 11/05 | 830 | 850 | 825 | 850 | +4.94% | 19,400 | - | +1.31% | - | - |
| 11/04 | 800 | 820 | 800 | 810 | +0.62% | 14,000 | - | -3.69% | - | - |
| 11/02 | 805 | 820 | 795 | 805 | 0% | 21,800 | - | -4.73% | - | - |
