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 10→1 |
| 2011 |
| 03/31 | 1,580 | 1,580 | 1,490 | 1,560 | 0% | 7,000 | 36億9720万 | -4.76% | 6.02 | 0.72 |
| 03/30 | 1,520 | 1,560 | 1,490 | 1,560 | +2.63% | 5,000 | - | -5.34% | - | - |
| 03/29 | 1,580 | 1,580 | 1,450 | 1,520 | -3.8% | 7,100 | - | -8.54% | - | - |
| 03/28 | 1,570 | 1,600 | 1,570 | 1,580 | 0% | 700 | - | -5.9% | - | - |
| 03/25 | 1,640 | 1,680 | 1,580 | 1,580 | -2.47% | 4,300 | - | -6.45% | - | - |
| 03/24 | 1,630 | 1,650 | 1,610 | 1,620 | -0.61% | 2,500 | - | -4.48% | - | - |
| 03/23 | 1,670 | 1,680 | 1,620 | 1,630 | -2.98% | 5,200 | - | -4.23% | - | - |
| 03/22 | 1,710 | 1,730 | 1,600 | 1,680 | +3.7% | 7,500 | - | -1.7% | - | - |
| 03/18 | 1,550 | 1,670 | 1,470 | 1,620 | +15.71% | 6,400 | - | -5.48% | - | - |
| 03/17 | 1,190 | 1,400 | 1,180 | 1,400 | +15.7% | 7,400 | - | -18.7% | - | - |
| 03/16 | 1,150 | 1,250 | 1,150 | 1,210 | +0.83% | 5,600 | - | -30.3% | - | - |
| 03/15 | 1,300 | 1,350 | 1,010 | 1,200 | -14.29% | 10,300 | - | -31.74% | - | - |
| 03/14 | 1,330 | 1,470 | 1,330 | 1,400 | -19.08% | 7,600 | - | -21.26% | - | - |
| 03/11 | 1,730 | 1,730 | 1,720 | 1,730 | -2.26% | 900 | - | -3.3% | - | - |
| 03/10 | 1,800 | 1,800 | 1,770 | 1,770 | -1.67% | 1,700 | - | -0.9% | - | - |
| 03/09 | 1,810 | 1,830 | 1,800 | 1,800 | +0.56% | 2,900 | - | +1.18% | - | - |
| 03/08 | 1,790 | 1,820 | 1,790 | 1,790 | 0% | 2,000 | - | +0.96% | - | - |
| 03/07 | 1,810 | 1,810 | 1,790 | 1,790 | -1.65% | 500 | - | +1.42% | - | - |
| 03/04 | 1,820 | 1,820 | 1,800 | 1,820 | +0.55% | 1,500 | - | +3.41% | - | - |
| 03/03 | 1,750 | 1,820 | 1,750 | 1,810 | +3.43% | 4,600 | - | +3.19% | - | - |
| 03/02 | 1,750 | 1,780 | 1,740 | 1,750 | -3.31% | 4,500 | - | +0.23% | - | - |
| 03/01 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 1,300 | - | +3.9% | - | - |
| 02/28 | 1,730 | 1,820 | 1,730 | 1,820 | +5.2% | 4,300 | - | +5.02% | - | - |
| 02/25 | 1,770 | 1,780 | 1,710 | 1,730 | -1.7% | 3,700 | - | +0.58% | - | - |
| 02/24 | 1,810 | 1,810 | 1,730 | 1,760 | -3.3% | 12,000 | - | +2.8% | - | - |
| 02/23 | 1,810 | 1,860 | 1,810 | 1,820 | -4.21% | 5,900 | - | +6.68% | - | - |
| 02/22 | 1,940 | 1,940 | 1,880 | 1,900 | -3.06% | 10,100 | - | +12.23% | - | - |
| 02/21 | 1,860 | 1,960 | 1,850 | 1,960 | +7.69% | 11,000 | - | +16.81% | - | - |
| 02/18 | 1,780 | 1,850 | 1,770 | 1,820 | +2.82% | 7,500 | - | +9.7% | - | - |
| 02/17 | 1,790 | 1,790 | 1,760 | 1,770 | 0% | 3,900 | - | +7.53% | - | - |
| 02/16 | 1,800 | 1,800 | 1,770 | 1,770 | -1.12% | 5,000 | - | +8.19% | - | - |
| 02/15 | 1,820 | 1,820 | 1,760 | 1,790 | -1.1% | 4,600 | - | +10.09% | - | - |
| 02/14 | 1,820 | 1,830 | 1,760 | 1,810 | 0% | 11,300 | - | +12.07% | - | - |
| 02/10 | 1,800 | 1,820 | 1,760 | 1,810 | +2.84% | 12,400 | - | +12.91% | - | - |
| 02/09 | 1,780 | 1,790 | 1,740 | 1,760 | +0.57% | 9,700 | - | +10.76% | - | - |
| 02/08 | 1,700 | 1,750 | 1,700 | 1,750 | +2.94% | 15,100 | - | +10.97% | - | - |
| 02/07 | 1,690 | 1,700 | 1,670 | 1,700 | +1.19% | 4,200 | - | +8.63% | - | - |
| 02/04 | 1,690 | 1,690 | 1,670 | 1,680 | +1.82% | 3,800 | - | +8.11% | - | - |
| 02/03 | 1,630 | 1,650 | 1,620 | 1,650 | +2.48% | 2,000 | - | +6.8% | - | - |
| 02/02 | 1,660 | 1,670 | 1,610 | 1,610 | -1.83% | 4,200 | - | +4.82% | - | - |
| 02/01 | 1,610 | 1,670 | 1,610 | 1,640 | +2.5% | 4,900 | - | +7.33% | - | - |
| 01/31 | 1,610 | 1,630 | 1,560 | 1,600 | -4.19% | 6,300 | - | +5.26% | - | - |
| 01/28 | 1,710 | 1,710 | 1,640 | 1,670 | +0.6% | 9,900 | - | +10.3% | - | - |
| 01/27 | 1,620 | 1,660 | 1,600 | 1,660 | +2.47% | 3,600 | - | +10.23% | - | - |
| 01/26 | 1,620 | 1,660 | 1,590 | 1,620 | -0.61% | 6,500 | - | +8.07% | - | - |
| 01/25 | 1,630 | 1,670 | 1,620 | 1,630 | +2.52% | 19,900 | - | +9.1% | - | - |
| 01/24 | 1,550 | 1,590 | 1,530 | 1,590 | +6% | 6,700 | - | +6.85% | - | - |
| 01/21 | 1,560 | 1,560 | 1,490 | 1,500 | -2.6% | 12,600 | - | +1.15% | - | - |
| 01/20 | 1,580 | 1,600 | 1,540 | 1,540 | -3.14% | 8,800 | - | +3.84% | - | - |
| 01/19 | 1,510 | 1,590 | 1,510 | 1,590 | +5.3% | 15,800 | - | +7.43% | - | - |
| 01/18 | 1,510 | 1,510 | 1,490 | 1,510 | 0% | 1,000 | - | +2.37% | - | - |
| 01/17 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 3,900 | - | +2.44% | - | - |
| 01/14 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 1,200 | - | +1.22% | - | - |
| 01/13 | 1,510 | 1,520 | 1,490 | 1,510 | -0.66% | 5,500 | - | +2.65% | - | - |
| 01/12 | 1,530 | 1,530 | 1,500 | 1,520 | 0% | 5,300 | - | +3.47% | - | - |
| 01/11 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 3,500 | - | +3.68% | - | - |
| 01/07 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 4,300 | - | +3.28% | - | - |
| 01/06 | 1,470 | 1,500 | 1,460 | 1,500 | +2.04% | 6,300 | - | +2.81% | - | - |
| 01/05 | 1,460 | 1,470 | 1,450 | 1,470 | +0.68% | 2,000 | - | +0.89% | - | - |
| 01/04 | 1,460 | 1,470 | 1,450 | 1,460 | +1.39% | 2,700 | - | +0.27% | - | - |
| 2010 |
| 12/30 | 1,440 | 1,440 | 1,420 | 1,440 | 0% | 1,000 | - | -1.03% | - | - |
| 12/29 | 1,440 | 1,440 | 1,410 | 1,440 | 0% | 1,800 | - | -0.96% | - | - |
| 12/28 | 1,440 | 1,440 | 1,420 | 1,440 | +1.41% | 1,500 | - | -0.89% | - | - |
| 12/27 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 3,300 | - | -2.2% | - | - |
| 12/24 | 1,440 | 1,460 | 1,430 | 1,430 | -0.69% | 3,300 | - | -1.65% | - | - |
| 12/22 | 1,460 | 1,480 | 1,430 | 1,440 | -0.69% | 3,800 | - | -0.83% | - | - |
| 12/21 | 1,450 | 1,470 | 1,440 | 1,450 | -0.68% | 7,000 | - | 0% | - | - |
| 12/20 | 1,480 | 1,490 | 1,460 | 1,460 | -1.35% | 2,600 | - | +0.76% | - | - |
| 12/17 | 1,500 | 1,500 | 1,480 | 1,480 | -0.67% | 5,800 | - | +2.21% | - | - |
| 12/16 | 1,510 | 1,510 | 1,480 | 1,490 | 0% | 4,700 | - | +2.83% | - | - |
| 12/15 | 1,500 | 1,530 | 1,490 | 1,490 | +1.36% | 12,200 | - | +2.9% | - | - |
| 12/14 | 1,480 | 1,480 | 1,460 | 1,470 | -1.34% | 3,300 | - | +1.66% | - | - |
| 12/13 | 1,460 | 1,500 | 1,440 | 1,490 | +1.36% | 12,400 | - | +3.11% | - | - |
| 12/10 | 1,490 | 1,490 | 1,460 | 1,470 | 0% | 4,300 | - | +1.94% | - | - |
| 12/09 | 1,490 | 1,510 | 1,470 | 1,470 | -1.34% | 7,700 | - | +2.23% | - | - |
| 12/08 | 1,450 | 1,500 | 1,450 | 1,490 | +2.76% | 5,500 | - | +4.05% | - | - |
| 12/07 | 1,460 | 1,490 | 1,450 | 1,450 | -0.68% | 2,500 | - | +1.68% | - | - |
| 12/06 | 1,470 | 1,470 | 1,410 | 1,460 | -0.68% | 4,700 | - | +2.53% | - | - |
| 12/03 | 1,430 | 1,470 | 1,430 | 1,470 | +2.8% | 3,000 | - | +3.52% | - | - |
| 12/02 | 1,440 | 1,460 | 1,430 | 1,430 | -0.69% | 2,400 | - | +0.92% | - | - |
| 12/01 | 1,420 | 1,440 | 1,420 | 1,440 | +0.7% | 200 | - | +1.84% | - | - |
| 11/30 | 1,440 | 1,440 | 1,420 | 1,430 | -1.38% | 1,000 | - | +1.27% | - | - |
| 11/29 | 1,450 | 1,450 | 1,440 | 1,450 | +1.4% | 600 | - | +2.84% | - | - |
| 11/26 | 1,420 | 1,450 | 1,420 | 1,430 | -0.69% | 2,800 | - | +1.63% | - | - |
| 11/25 | 1,450 | 1,450 | 1,440 | 1,440 | +1.41% | 1,400 | - | +2.42% | - | - |
| 11/24 | 1,390 | 1,420 | 1,390 | 1,420 | 0% | 4,300 | - | +1.21% | - | - |
| 11/22 | 1,430 | 1,440 | 1,420 | 1,420 | 0% | 1,300 | - | +1.21% | - | - |
| 11/19 | 1,460 | 1,460 | 1,410 | 1,420 | -2.07% | 3,100 | - | +1.28% | - | - |
| 11/18 | 1,380 | 1,480 | 1,380 | 1,450 | +5.07% | 3,500 | - | +3.42% | - | - |
| 11/17 | 1,400 | 1,400 | 1,370 | 1,380 | -2.13% | 2,300 | - | -1.43% | - | - |
| 11/16 | 1,400 | 1,410 | 1,390 | 1,410 | 0% | 3,200 | - | +0.57% | - | - |
| 11/15 | 1,410 | 1,430 | 1,410 | 1,410 | -2.08% | 2,100 | - | +0.57% | - | - |
| 11/12 | 1,450 | 1,470 | 1,430 | 1,440 | -4.64% | 9,200 | - | +2.64% | - | - |
| 11/11 | 1,480 | 1,510 | 1,460 | 1,510 | +2.72% | 7,000 | - | +7.7% | - | - |
| 11/10 | 1,450 | 1,480 | 1,450 | 1,470 | +2.8% | 2,200 | - | +5% | - | - |
| 11/09 | 1,440 | 1,440 | 1,430 | 1,430 | -1.38% | 1,200 | - | +2.07% | - | - |
| 11/08 | 1,460 | 1,470 | 1,430 | 1,450 | +2.11% | 3,100 | - | +3.2% | - | - |
| 11/05 | 1,370 | 1,440 | 1,370 | 1,420 | +4.41% | 3,700 | - | +1% | - | - |
| 11/04 | 1,330 | 1,380 | 1,330 | 1,360 | +3.03% | 1,000 | - | -3.41% | - | - |
| 11/02 | 1,330 | 1,330 | 1,320 | 1,320 | -2.22% | 900 | - | -6.58% | - | - |
