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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 3,285 | 3,310 | 3,215 | 3,255 | +0.62% | 588,800 | 2418億2243万 | -9.41% | 14.63 | 2.02 |
| 03/30 | 3,110 | 3,250 | 3,100 | 3,235 | +3.85% | 1,238,600 | - | -11% | - | - |
| 03/29 | 3,050 | 3,140 | 2,995 | 3,115 | -1.27% | 1,563,200 | - | -15.28% | - | - |
| 03/28 | 3,135 | 3,195 | 3,090 | 3,155 | -0.94% | 962,400 | - | -15.35% | - | - |
| 03/25 | 3,205 | 3,230 | 3,160 | 3,185 | +0.63% | 960,000 | - | -15.65% | - | - |
| 03/24 | 3,170 | 3,200 | 3,125 | 3,165 | -0.94% | 1,214,400 | - | -17.25% | - | - |
| 03/23 | 3,155 | 3,250 | 3,090 | 3,195 | -0.16% | 1,764,200 | - | -17.55% | - | - |
| 03/22 | 3,225 | 3,250 | 3,160 | 3,200 | +7.74% | 2,666,200 | - | -18.39% | - | - |
| 03/18 | 2,830 | 3,035 | 2,805 | 2,970 | +10.82% | 2,759,000 | - | -25.11% | - | - |
| 03/17 | 2,410 | 2,760 | 2,410 | 2,680 | +5.51% | 3,604,800 | - | -33.28% | - | - |
| 03/16 | 2,665 | 2,750 | 2,405 | 2,540 | -6.45% | 5,140,200 | - | -37.76% | - | - |
| 03/15 | 2,715 | 2,715 | 2,715 | 2,715 | -15.55% | 186,800 | - | -34.58% | - | - |
| 03/14 | 3,215 | 3,220 | 3,215 | 3,215 | -18.92% | 990,000 | - | -23.78% | - | - |
| 03/11 | 4,000 | 4,030 | 3,965 | 3,965 | -2.22% | 1,056,400 | - | -6.99% | - | - |
| 03/10 | 4,105 | 4,110 | 4,025 | 4,055 | -1.82% | 476,600 | - | -5.17% | - | - |
| 03/09 | 4,205 | 4,205 | 4,120 | 4,130 | -0.6% | 297,600 | - | -3.66% | - | - |
| 03/08 | 4,155 | 4,185 | 4,150 | 4,155 | 0% | 269,400 | - | -3.19% | - | - |
| 03/07 | 4,225 | 4,230 | 4,135 | 4,155 | -2.81% | 556,400 | - | -3.3% | - | - |
| 03/04 | 4,300 | 4,320 | 4,230 | 4,275 | +1.18% | 696,400 | - | -0.74% | - | - |
| 03/03 | 4,195 | 4,245 | 4,195 | 4,225 | +0.6% | 341,800 | - | -2.02% | - | - |
| 03/02 | 4,295 | 4,310 | 4,200 | 4,200 | -3.56% | 502,200 | - | -2.71% | - | - |
| 03/01 | 4,290 | 4,365 | 4,280 | 4,355 | +2.23% | 502,000 | - | +0.67% | - | - |
| 02/28 | 4,225 | 4,270 | 4,180 | 4,260 | +1.19% | 561,200 | - | -1.5% | - | - |
| 02/25 | 4,185 | 4,240 | 4,165 | 4,210 | -0.12% | 480,800 | - | -2.7% | - | - |
| 02/24 | 4,300 | 4,305 | 4,205 | 4,215 | -2.09% | 542,200 | - | -2.75% | - | - |
| 02/23 | 4,265 | 4,345 | 4,260 | 4,305 | +0.23% | 479,000 | - | -0.87% | - | - |
| 02/22 | 4,295 | 4,320 | 4,275 | 4,295 | -1.26% | 439,200 | - | -1.22% | - | - |
| 02/21 | 4,345 | 4,355 | 4,295 | 4,350 | -0.8% | 389,400 | - | -0.07% | - | - |
| 02/18 | 4,410 | 4,410 | 4,360 | 4,385 | -0.57% | 301,000 | - | +0.74% | - | - |
| 02/17 | 4,435 | 4,450 | 4,390 | 4,410 | 0% | 332,400 | - | +1.29% | - | - |
| 02/16 | 4,365 | 4,435 | 4,360 | 4,410 | +1.61% | 529,600 | - | +1.24% | - | - |
| 02/15 | 4,345 | 4,350 | 4,315 | 4,340 | +0.23% | 319,600 | - | -0.48% | - | - |
| 02/14 | 4,285 | 4,335 | 4,270 | 4,330 | +1.88% | 342,400 | - | -0.89% | - | - |
| 02/10 | 4,250 | 4,265 | 4,230 | 4,250 | -0.47% | 379,800 | - | -2.81% | - | - |
| 02/09 | 4,300 | 4,315 | 4,255 | 4,270 | -0.23% | 478,600 | - | -2.47% | - | - |
| 02/08 | 4,410 | 4,415 | 4,275 | 4,280 | -2.84% | 780,600 | - | -2.26% | - | - |
| 02/07 | 4,435 | 4,465 | 4,375 | 4,405 | +1.38% | 656,400 | - | +0.64% | - | - |
| 02/04 | 4,325 | 4,360 | 4,320 | 4,345 | +1.4% | 220,200 | - | -0.62% | - | - |
| 02/03 | 4,320 | 4,360 | 4,260 | 4,285 | -1.04% | 389,000 | - | -1.9% | - | - |
| 02/02 | 4,310 | 4,375 | 4,300 | 4,330 | +1.52% | 437,600 | - | -0.85% | - | - |
| 02/01 | 4,290 | 4,305 | 4,255 | 4,265 | -0.47% | 360,200 | - | -2.2% | - | - |
| 01/31 | 4,305 | 4,320 | 4,245 | 4,285 | -2.28% | 300,000 | - | -1.65% | - | - |
| 01/28 | 4,390 | 4,420 | 4,360 | 4,385 | -0.79% | 307,800 | - | +0.78% | - | - |
| 01/27 | 4,415 | 4,440 | 4,380 | 4,420 | +1.73% | 444,800 | - | +1.84% | - | - |
| 01/26 | 4,375 | 4,390 | 4,345 | 4,345 | -1.59% | 295,200 | - | +0.35% | - | - |
| 01/25 | 4,360 | 4,415 | 4,345 | 4,415 | +1.85% | 342,800 | - | +2.1% | - | - |
| 01/24 | 4,310 | 4,360 | 4,295 | 4,335 | +0.58% | 259,200 | - | +0.49% | - | - |
| 01/21 | 4,385 | 4,400 | 4,295 | 4,310 | -1.49% | 470,800 | - | +0.09% | - | - |
| 01/20 | 4,400 | 4,420 | 4,360 | 4,375 | -1.69% | 400,400 | - | +1.77% | - | - |
| 01/19 | 4,450 | 4,455 | 4,410 | 4,450 | +0.45% | 296,000 | - | +3.8% | - | - |
| 01/18 | 4,430 | 4,465 | 4,410 | 4,430 | +0.45% | 375,800 | - | +3.67% | - | - |
| 01/17 | 4,410 | 4,455 | 4,380 | 4,410 | +1.38% | 683,200 | - | +3.5% | - | - |
| 01/14 | 4,380 | 4,405 | 4,335 | 4,350 | -1.69% | 706,000 | - | +2.33% | - | - |
| 01/13 | 4,515 | 4,515 | 4,395 | 4,425 | -0.9% | 668,200 | - | +4.24% | - | - |
| 01/12 | 4,555 | 4,570 | 4,460 | 4,465 | -1.22% | 489,800 | - | +5.43% | - | - |
| 01/11 | 4,535 | 4,540 | 4,500 | 4,520 | -0.33% | 477,000 | - | +7.01% | - | - |
| 01/07 | 4,450 | 4,545 | 4,425 | 4,535 | +2.14% | 809,400 | - | +7.82% | - | - |
| 01/06 | 4,400 | 4,485 | 4,390 | 4,440 | +1.6% | 918,000 | - | +5.99% | - | - |
| 01/05 | 4,325 | 4,385 | 4,315 | 4,370 | +1.63% | 782,000 | - | +4.62% | - | - |
| 01/04 | 4,300 | 4,315 | 4,270 | 4,300 | +1.42% | 414,600 | - | +3.19% | - | - |
| 2010 |
| 12/30 | 4,265 | 4,290 | 4,200 | 4,240 | -0.82% | 463,400 | - | +1.87% | - | - |
| 12/29 | 4,245 | 4,275 | 4,220 | 4,275 | +0.83% | 302,600 | - | +2.72% | - | - |
| 12/28 | 4,270 | 4,270 | 4,230 | 4,240 | -0.7% | 332,400 | - | +1.83% | - | - |
| 12/27 | 4,190 | 4,275 | 4,185 | 4,270 | +2.28% | 701,200 | - | +2.5% | - | - |
| 12/24 | 4,165 | 4,185 | 4,140 | 4,175 | +0.36% | 434,000 | - | +0.17% | - | - |
| 12/22 | 4,125 | 4,190 | 4,125 | 4,160 | +0.6% | 480,800 | - | -0.24% | - | - |
| 12/21 | 4,100 | 4,145 | 4,100 | 4,135 | +0.73% | 345,400 | - | -0.96% | - | - |
| 12/20 | 4,160 | 4,160 | 4,105 | 4,105 | -1.56% | 314,200 | - | -1.84% | - | - |
| 12/17 | 4,175 | 4,185 | 4,160 | 4,170 | -0.48% | 322,000 | - | -0.45% | - | - |
| 12/16 | 4,185 | 4,205 | 4,150 | 4,190 | +0.48% | 449,000 | - | -0.14% | - | - |
| 12/15 | 4,135 | 4,185 | 4,130 | 4,170 | +0.72% | 497,200 | - | -0.81% | - | - |
| 12/14 | 4,125 | 4,150 | 4,115 | 4,140 | +0.12% | 528,400 | - | -1.62% | - | - |
| 12/13 | 4,090 | 4,135 | 4,065 | 4,135 | +1.35% | 419,800 | - | -1.78% | - | - |
| 12/10 | 4,100 | 4,110 | 4,035 | 4,080 | -0.49% | 1,080,600 | - | -3.04% | - | - |
| 12/09 | 4,130 | 4,140 | 4,090 | 4,100 | -0.73% | 441,400 | - | -2.5% | - | - |
| 12/08 | 4,200 | 4,200 | 4,120 | 4,130 | -0.36% | 573,800 | - | -1.6% | - | - |
| 12/07 | 4,205 | 4,210 | 4,135 | 4,145 | -1.31% | 439,400 | - | -1.05% | - | - |
| 12/06 | 4,175 | 4,205 | 4,150 | 4,200 | +0.6% | 468,600 | - | +0.55% | - | - |
| 12/03 | 4,205 | 4,235 | 4,160 | 4,175 | -0.36% | 423,200 | - | +0.22% | - | - |
| 12/02 | 4,150 | 4,200 | 4,140 | 4,190 | +2.57% | 563,000 | - | +0.72% | - | - |
| 12/01 | 4,080 | 4,140 | 4,055 | 4,085 | -0.61% | 505,200 | - | -1.64% | - | - |
| 11/30 | 4,090 | 4,135 | 4,070 | 4,110 | -0.36% | 662,600 | - | -0.94% | - | - |
| 11/29 | 4,055 | 4,165 | 4,045 | 4,125 | +0.12% | 595,200 | - | -0.43% | - | - |
| 11/26 | 4,190 | 4,215 | 4,105 | 4,120 | -1.55% | 561,800 | - | -0.41% | - | - |
| 11/25 | 4,255 | 4,265 | 4,165 | 4,185 | -1.41% | 783,600 | - | +1.31% | - | - |
| 11/24 | 4,275 | 4,290 | 4,235 | 4,245 | -1.51% | 451,200 | - | +2.86% | - | - |
| 11/22 | 4,345 | 4,345 | 4,305 | 4,310 | +0.23% | 218,800 | - | +4.61% | - | - |
| 11/19 | 4,350 | 4,365 | 4,285 | 4,300 | -0.35% | 406,400 | - | +4.62% | - | - |
| 11/18 | 4,250 | 4,315 | 4,235 | 4,315 | +1.77% | 385,000 | - | +5.14% | - | - |
| 11/17 | 4,195 | 4,245 | 4,190 | 4,240 | -0.7% | 303,000 | - | +3.54% | - | - |
| 11/16 | 4,350 | 4,360 | 4,260 | 4,270 | -1.16% | 351,400 | - | +4.45% | - | - |
| 11/15 | 4,335 | 4,340 | 4,275 | 4,320 | +0.82% | 265,600 | - | +5.8% | - | - |
| 11/12 | 4,295 | 4,360 | 4,280 | 4,285 | -1.15% | 417,600 | - | +5.08% | - | - |
| 11/11 | 4,385 | 4,390 | 4,320 | 4,335 | -1.25% | 490,200 | - | +6.46% | - | - |
| 11/10 | 4,320 | 4,420 | 4,310 | 4,390 | +2.57% | 761,000 | - | +8.18% | - | - |
| 11/09 | 4,195 | 4,315 | 4,185 | 4,280 | +2.64% | 1,036,000 | - | +5.94% | - | - |
| 11/08 | 4,125 | 4,170 | 4,125 | 4,170 | +1.71% | 301,600 | - | +3.55% | - | - |
| 11/05 | 4,045 | 4,115 | 4,035 | 4,100 | +2.37% | 446,600 | - | +2.07% | - | - |
| 11/04 | 3,970 | 4,005 | 3,950 | 4,005 | +2.82% | 421,200 | - | -0.25% | - | - |
| 11/02 | 3,955 | 3,955 | 3,875 | 3,895 | -0.89% | 288,200 | - | -2.92% | - | - |
