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 | 3,980 | 3,990 | 3,790 | 3,880 | -1.27% | 581,900 | 527億1182万 | -4.43% | 6.99 | 0.88 |
| 03/30 | 3,790 | 3,930 | 3,760 | 3,930 | +5.08% | 338,700 | - | -3.75% | - | - |
| 03/29 | 3,800 | 3,820 | 3,640 | 3,740 | -3.61% | 595,500 | - | -8.91% | - | - |
| 03/28 | 3,800 | 3,920 | 3,760 | 3,880 | +3.47% | 304,900 | - | -6.33% | - | - |
| 03/25 | 3,830 | 3,870 | 3,710 | 3,750 | -1.57% | 334,400 | - | -10.16% | - | - |
| 03/24 | 3,850 | 3,900 | 3,790 | 3,810 | +0.26% | 413,400 | - | -9.52% | - | - |
| 03/23 | 3,830 | 3,920 | 3,710 | 3,800 | -0.26% | 411,900 | - | -10.55% | - | - |
| 03/22 | 3,800 | 3,810 | 3,670 | 3,810 | +10.76% | 420,500 | - | -11.04% | - | - |
| 03/18 | 3,390 | 3,490 | 3,380 | 3,440 | +6.17% | 267,500 | - | -20.26% | - | - |
| 03/17 | 3,030 | 3,290 | 3,020 | 3,240 | +2.53% | 348,700 | - | -25.6% | - | - |
| 03/16 | 3,130 | 3,340 | 3,070 | 3,160 | +3.61% | 358,800 | - | -28.21% | - | - |
| 03/15 | 3,580 | 3,600 | 2,970 | 3,050 | -19.1% | 362,800 | - | -31.58% | - | - |
| 03/14 | 3,880 | 4,100 | 3,670 | 3,770 | -11.92% | 251,600 | - | -16.5% | - | - |
| 03/11 | 4,330 | 4,350 | 4,280 | 4,280 | -2.73% | 393,600 | - | -5.73% | - | - |
| 03/10 | 4,500 | 4,520 | 4,400 | 4,400 | -3.3% | 114,900 | - | -3.06% | - | - |
| 03/09 | 4,570 | 4,600 | 4,540 | 4,550 | +0.66% | 66,500 | - | +0.35% | - | - |
| 03/08 | 4,510 | 4,570 | 4,510 | 4,520 | -0.22% | 77,600 | - | +0.04% | - | - |
| 03/07 | 4,630 | 4,630 | 4,510 | 4,530 | -2.79% | 114,100 | - | +0.62% | - | - |
| 03/04 | 4,690 | 4,700 | 4,650 | 4,660 | +1.08% | 104,500 | - | +3.83% | - | - |
| 03/03 | 4,560 | 4,630 | 4,540 | 4,610 | +1.32% | 72,400 | - | +3.13% | - | - |
| 03/02 | 4,620 | 4,630 | 4,550 | 4,550 | -3.19% | 120,500 | - | +2.16% | - | - |
| 03/01 | 4,660 | 4,730 | 4,620 | 4,700 | +0.86% | 138,800 | - | +5.76% | - | - |
| 02/28 | 4,440 | 4,660 | 4,390 | 4,660 | +5.67% | 256,100 | - | +5.29% | - | - |
| 02/25 | 4,350 | 4,430 | 4,350 | 4,410 | +1.15% | 93,000 | - | +0.02% | - | - |
| 02/24 | 4,450 | 4,500 | 4,350 | 4,360 | -2.24% | 146,000 | - | -1.11% | - | - |
| 02/23 | 4,400 | 4,500 | 4,400 | 4,460 | -1.33% | 120,100 | - | +1.07% | - | - |
| 02/22 | 4,590 | 4,590 | 4,480 | 4,520 | -2.59% | 134,600 | - | +2.52% | - | - |
| 02/21 | 4,670 | 4,670 | 4,600 | 4,640 | -0.64% | 79,400 | - | +5.43% | - | - |
| 02/18 | 4,650 | 4,700 | 4,620 | 4,670 | -0.21% | 118,400 | - | +6.4% | - | - |
| 02/17 | 4,710 | 4,760 | 4,650 | 4,680 | -1.06% | 134,300 | - | +6.85% | - | - |
| 02/16 | 4,720 | 4,750 | 4,690 | 4,730 | +1.07% | 181,600 | - | +8.29% | - | - |
| 02/15 | 4,620 | 4,700 | 4,610 | 4,680 | +1.96% | 282,400 | - | +7.46% | - | - |
| 02/14 | 4,520 | 4,590 | 4,500 | 4,590 | +3.15% | 174,100 | - | +5.64% | - | - |
| 02/10 | 4,390 | 4,480 | 4,390 | 4,450 | +0.68% | 115,400 | - | +2.53% | - | - |
| 02/09 | 4,570 | 4,570 | 4,420 | 4,420 | -2.86% | 168,700 | - | +1.89% | - | - |
| 02/08 | 4,500 | 4,580 | 4,490 | 4,550 | +1.34% | 219,500 | - | +4.89% | - | - |
| 02/07 | 4,500 | 4,500 | 4,450 | 4,490 | +2.28% | 164,900 | - | +3.72% | - | - |
| 02/04 | 4,300 | 4,390 | 4,300 | 4,390 | +3.05% | 159,800 | - | +1.5% | - | - |
| 02/03 | 4,240 | 4,270 | 4,230 | 4,260 | -0.23% | 51,700 | - | -1.43% | - | - |
| 02/02 | 4,230 | 4,280 | 4,220 | 4,270 | +2.64% | 110,800 | - | -1.27% | - | - |
| 02/01 | 4,180 | 4,180 | 4,120 | 4,160 | +1.22% | 88,200 | - | -3.79% | - | - |
| 01/31 | 4,070 | 4,130 | 4,060 | 4,110 | -1.44% | 137,300 | - | -5.08% | - | - |
| 01/28 | 4,240 | 4,250 | 4,140 | 4,170 | -1.42% | 94,500 | - | -3.74% | - | - |
| 01/27 | 4,230 | 4,270 | 4,220 | 4,230 | +0.71% | 99,700 | - | -2.31% | - | - |
| 01/26 | 4,240 | 4,270 | 4,180 | 4,200 | -2.1% | 173,100 | - | -2.94% | - | - |
| 01/25 | 4,250 | 4,310 | 4,250 | 4,290 | +0.94% | 111,800 | - | -0.83% | - | - |
| 01/24 | 4,250 | 4,280 | 4,170 | 4,250 | +0.24% | 125,100 | - | -1.67% | - | - |
| 01/21 | 4,420 | 4,430 | 4,220 | 4,240 | -4.07% | 231,600 | - | -1.81% | - | - |
| 01/20 | 4,430 | 4,460 | 4,400 | 4,420 | -0.9% | 147,700 | - | +2.46% | - | - |
| 01/19 | 4,390 | 4,470 | 4,370 | 4,460 | +2.53% | 191,400 | - | +3.7% | - | - |
| 01/18 | 4,290 | 4,370 | 4,250 | 4,350 | +0.69% | 136,600 | - | +1.45% | - | - |
| 01/17 | 4,370 | 4,390 | 4,310 | 4,320 | -0.46% | 74,000 | - | +0.91% | - | - |
| 01/14 | 4,370 | 4,440 | 4,340 | 4,340 | -2.47% | 185,700 | - | +1.64% | - | - |
| 01/13 | 4,390 | 4,460 | 4,390 | 4,450 | +1.83% | 101,400 | - | +4.56% | - | - |
| 01/12 | 4,440 | 4,450 | 4,370 | 4,370 | -1.13% | 92,800 | - | +3.21% | - | - |
| 01/11 | 4,410 | 4,440 | 4,390 | 4,420 | -0.23% | 85,000 | - | +4.84% | - | - |
| 01/07 | 4,430 | 4,440 | 4,400 | 4,430 | -0.45% | 96,500 | - | +5.68% | - | - |
| 01/06 | 4,450 | 4,490 | 4,440 | 4,450 | +1.14% | 132,500 | - | +6.77% | - | - |
| 01/05 | 4,380 | 4,420 | 4,350 | 4,400 | -0.45% | 132,400 | - | +6.13% | - | - |
| 01/04 | 4,410 | 4,440 | 4,380 | 4,420 | +2.08% | 147,800 | - | +7.1% | - | - |
| 2010 |
| 12/30 | 4,370 | 4,370 | 4,270 | 4,330 | -1.37% | 137,300 | - | +5.46% | - | - |
| 12/29 | 4,330 | 4,390 | 4,330 | 4,390 | +1.39% | 71,900 | - | +7.44% | - | - |
| 12/28 | 4,330 | 4,400 | 4,330 | 4,330 | 0% | 139,800 | - | +6.49% | - | - |
| 12/27 | 4,270 | 4,360 | 4,270 | 4,330 | +2.12% | 163,200 | - | +7.05% | - | - |
| 12/24 | 4,280 | 4,320 | 4,240 | 4,240 | -1.85% | 169,400 | - | +5.42% | - | - |
| 12/22 | 4,180 | 4,350 | 4,180 | 4,320 | +4.1% | 407,300 | - | +7.89% | - | - |
| 12/21 | 4,130 | 4,150 | 4,110 | 4,150 | +0.97% | 73,300 | - | +4.19% | - | - |
| 12/20 | 4,160 | 4,160 | 4,090 | 4,110 | -1.44% | 117,000 | - | +3.55% | - | - |
| 12/17 | 4,140 | 4,180 | 4,140 | 4,170 | -0.24% | 108,600 | - | +5.36% | - | - |
| 12/16 | 4,180 | 4,190 | 4,130 | 4,180 | 0% | 91,200 | - | +6.12% | - | - |
| 12/15 | 4,190 | 4,220 | 4,130 | 4,180 | +0.48% | 138,300 | - | +6.69% | - | - |
| 12/14 | 4,160 | 4,180 | 4,140 | 4,160 | +0.48% | 83,200 | - | +6.8% | - | - |
| 12/13 | 4,080 | 4,160 | 4,080 | 4,140 | +1.47% | 86,100 | - | +6.87% | - | - |
| 12/10 | 4,220 | 4,220 | 4,070 | 4,080 | -1.69% | 440,600 | - | +5.89% | - | - |
| 12/09 | 4,190 | 4,200 | 4,100 | 4,150 | -0.48% | 145,500 | - | +8.38% | - | - |
| 12/08 | 4,080 | 4,210 | 4,080 | 4,170 | +3.22% | 385,900 | - | +9.77% | - | - |
| 12/07 | 4,020 | 4,070 | 3,980 | 4,040 | +1.25% | 198,700 | - | +7.19% | - | - |
| 12/06 | 3,940 | 4,000 | 3,920 | 3,990 | +2.05% | 192,300 | - | +6.6% | - | - |
| 12/03 | 3,950 | 3,950 | 3,910 | 3,910 | -0.26% | 80,700 | - | +4.99% | - | - |
| 12/02 | 3,900 | 3,920 | 3,880 | 3,920 | +2.62% | 121,000 | - | +5.69% | - | - |
| 12/01 | 3,810 | 3,830 | 3,800 | 3,820 | +0.26% | 115,600 | - | +3.33% | - | - |
| 11/30 | 3,900 | 3,910 | 3,800 | 3,810 | -2.81% | 203,000 | - | +3.39% | - | - |
| 11/29 | 3,920 | 3,950 | 3,890 | 3,920 | +0.26% | 96,800 | - | +6.72% | - | - |
| 11/26 | 3,940 | 3,960 | 3,900 | 3,910 | 0% | 137,400 | - | +6.95% | - | - |
| 11/25 | 3,870 | 3,940 | 3,850 | 3,910 | +2.36% | 258,700 | - | +7.45% | - | - |
| 11/24 | 3,790 | 3,830 | 3,760 | 3,820 | -1.55% | 197,400 | - | +5.38% | - | - |
| 11/22 | 3,830 | 3,890 | 3,810 | 3,880 | +1.84% | 168,400 | - | +7.33% | - | - |
| 11/19 | 3,820 | 3,890 | 3,800 | 3,810 | +1.06% | 259,700 | - | +5.63% | - | - |
| 11/18 | 3,730 | 3,780 | 3,700 | 3,770 | 0% | 166,200 | - | +4.64% | - | - |
| 11/17 | 3,720 | 3,770 | 3,680 | 3,770 | -1.05% | 227,600 | - | +4.81% | - | - |
| 11/16 | 3,840 | 3,840 | 3,780 | 3,810 | +0.53% | 198,200 | - | +6.19% | - | - |
| 11/15 | 3,860 | 3,860 | 3,770 | 3,790 | -1.56% | 216,800 | - | +5.84% | - | - |
| 11/12 | 3,720 | 3,890 | 3,700 | 3,850 | +4.62% | 554,400 | - | +7.72% | - | - |
| 11/11 | 3,650 | 3,710 | 3,620 | 3,680 | +0.82% | 191,000 | - | +3.2% | - | - |
| 11/10 | 3,660 | 3,670 | 3,600 | 3,650 | +1.11% | 183,400 | - | +2.7% | - | - |
| 11/09 | 3,650 | 3,650 | 3,600 | 3,610 | -1.1% | 137,400 | - | +1.86% | - | - |
| 11/08 | 3,650 | 3,680 | 3,640 | 3,650 | +1.39% | 103,700 | - | +3.25% | - | - |
| 11/05 | 3,600 | 3,630 | 3,580 | 3,600 | +3.15% | 199,900 | - | +2.19% | - | - |
| 11/04 | 3,450 | 3,520 | 3,430 | 3,490 | +2.65% | 79,900 | - | -0.68% | - | - |
| 11/02 | 3,390 | 3,440 | 3,390 | 3,400 | -0.58% | 79,700 | - | -2.97% | - | - |
