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 | 1,635 | 1,665 | 1,620 | 1,665 | +0.3% | 82,600 | 570億1959万 | +1.09% | 12.41 | 0.81 |
| 03/30 | 1,575 | 1,670 | 1,575 | 1,660 | +4.4% | 89,600 | - | +0.55% | - | - |
| 03/29 | 1,575 | 1,610 | 1,555 | 1,590 | +0.63% | 81,400 | - | -3.99% | - | - |
| 03/28 | 1,565 | 1,580 | 1,540 | 1,580 | +3.27% | 62,800 | - | -5.16% | - | - |
| 03/25 | 1,605 | 1,605 | 1,515 | 1,530 | -2.24% | 115,800 | - | -8.77% | - | - |
| 03/24 | 1,615 | 1,615 | 1,550 | 1,565 | -2.8% | 127,200 | - | -7.34% | - | - |
| 03/23 | 1,630 | 1,640 | 1,575 | 1,610 | +1.26% | 109,200 | - | -5.29% | - | - |
| 03/22 | 1,570 | 1,590 | 1,555 | 1,590 | +6.71% | 61,600 | - | -7.07% | - | - |
| 03/18 | 1,500 | 1,515 | 1,470 | 1,490 | +4.93% | 122,200 | - | -13.47% | - | - |
| 03/17 | 1,330 | 1,470 | 1,315 | 1,420 | +0.71% | 122,200 | - | -18.2% | - | - |
| 03/16 | 1,360 | 1,425 | 1,335 | 1,410 | +4.44% | 138,800 | - | -19.43% | - | - |
| 03/15 | 1,465 | 1,470 | 1,250 | 1,350 | -12.05% | 227,200 | - | -23.56% | - | - |
| 03/14 | 1,470 | 1,600 | 1,435 | 1,535 | -10.23% | 154,800 | - | -14.01% | - | - |
| 03/11 | 1,730 | 1,740 | 1,710 | 1,710 | -2.56% | 114,200 | - | -4.74% | - | - |
| 03/10 | 1,775 | 1,780 | 1,740 | 1,755 | -2.23% | 87,600 | - | -2.39% | - | - |
| 03/09 | 1,805 | 1,830 | 1,780 | 1,795 | -0.28% | 113,200 | - | -0.28% | - | - |
| 03/08 | 1,815 | 1,830 | 1,800 | 1,800 | -1.64% | 101,800 | - | +0.11% | - | - |
| 03/07 | 1,770 | 1,840 | 1,735 | 1,830 | +3.68% | 257,000 | - | +1.78% | - | - |
| 03/04 | 1,755 | 1,780 | 1,755 | 1,765 | +1.44% | 75,000 | - | -1.78% | - | - |
| 03/03 | 1,745 | 1,755 | 1,730 | 1,740 | +0.58% | 49,200 | - | -3.23% | - | - |
| 03/02 | 1,735 | 1,755 | 1,725 | 1,730 | -2.54% | 87,200 | - | -3.89% | - | - |
| 03/01 | 1,785 | 1,795 | 1,750 | 1,775 | 0% | 104,600 | - | -1.61% | - | - |
| 02/28 | 1,735 | 1,775 | 1,715 | 1,775 | +1.43% | 91,200 | - | -1.61% | - | - |
| 02/25 | 1,740 | 1,765 | 1,705 | 1,750 | +0.29% | 134,200 | - | -2.99% | - | - |
| 02/24 | 1,770 | 1,790 | 1,735 | 1,745 | -1.41% | 143,400 | - | -3.54% | - | - |
| 02/23 | 1,765 | 1,820 | 1,755 | 1,770 | -1.12% | 104,000 | - | -2.43% | - | - |
| 02/22 | 1,830 | 1,830 | 1,785 | 1,790 | -2.98% | 101,600 | - | -1.43% | - | - |
| 02/21 | 1,850 | 1,850 | 1,815 | 1,845 | +0.27% | 84,800 | - | +1.6% | - | - |
| 02/18 | 1,850 | 1,850 | 1,825 | 1,840 | -0.27% | 67,200 | - | +1.55% | - | - |
| 02/17 | 1,850 | 1,850 | 1,820 | 1,845 | 0% | 100,000 | - | +1.88% | - | - |
| 02/16 | 1,860 | 1,880 | 1,845 | 1,845 | -1.6% | 98,200 | - | +1.99% | - | - |
| 02/15 | 1,860 | 1,895 | 1,840 | 1,875 | +1.08% | 120,200 | - | +3.71% | - | - |
| 02/14 | 1,850 | 1,865 | 1,835 | 1,855 | +0.82% | 58,600 | - | +2.71% | - | - |
| 02/10 | 1,800 | 1,855 | 1,790 | 1,840 | +3.37% | 152,600 | - | +1.88% | - | - |
| 02/09 | 1,815 | 1,815 | 1,770 | 1,780 | -1.93% | 76,000 | - | -1.44% | - | - |
| 02/08 | 1,835 | 1,855 | 1,805 | 1,815 | +0.28% | 65,800 | - | +0.33% | - | - |
| 02/07 | 1,795 | 1,815 | 1,795 | 1,810 | +0.84% | 49,200 | - | -0.06% | - | - |
| 02/04 | 1,810 | 1,815 | 1,790 | 1,795 | 0% | 87,400 | - | -0.88% | - | - |
| 02/03 | 1,800 | 1,815 | 1,775 | 1,795 | 0% | 88,800 | - | -0.88% | - | - |
| 02/02 | 1,775 | 1,810 | 1,765 | 1,795 | +2.28% | 80,800 | - | -0.94% | - | - |
| 02/01 | 1,770 | 1,790 | 1,745 | 1,755 | -1.96% | 186,800 | - | -3.09% | - | - |
| 01/31 | 1,780 | 1,805 | 1,770 | 1,790 | -0.28% | 80,000 | - | -1.32% | - | - |
| 01/28 | 1,820 | 1,820 | 1,775 | 1,795 | -0.28% | 54,400 | - | -1.1% | - | - |
| 01/27 | 1,795 | 1,815 | 1,790 | 1,800 | 0% | 72,800 | - | -0.88% | - | - |
| 01/26 | 1,805 | 1,830 | 1,800 | 1,800 | -0.83% | 49,400 | - | -0.83% | - | - |
| 01/25 | 1,785 | 1,820 | 1,785 | 1,815 | +1.97% | 66,800 | - | 0% | - | - |
| 01/24 | 1,790 | 1,805 | 1,775 | 1,780 | -0.28% | 91,800 | - | -1.87% | - | - |
| 01/21 | 1,855 | 1,860 | 1,785 | 1,785 | -3.77% | 114,800 | - | -1.49% | - | - |
| 01/20 | 1,875 | 1,875 | 1,850 | 1,855 | -1.33% | 102,000 | - | +2.6% | - | - |
| 01/19 | 1,915 | 1,945 | 1,865 | 1,880 | +3.58% | 543,200 | - | +4.39% | - | - |
| 01/18 | 1,790 | 1,820 | 1,785 | 1,815 | +1.68% | 76,800 | - | +1.17% | - | - |
| 01/17 | 1,785 | 1,795 | 1,765 | 1,785 | +1.71% | 86,200 | - | -0.28% | - | - |
| 01/14 | 1,790 | 1,795 | 1,750 | 1,755 | -2.77% | 161,400 | - | -1.68% | - | - |
| 01/13 | 1,810 | 1,825 | 1,795 | 1,805 | 0% | 82,800 | - | +1.23% | - | - |
| 01/12 | 1,835 | 1,845 | 1,805 | 1,805 | -1.1% | 101,000 | - | +1.52% | - | - |
| 01/11 | 1,825 | 1,855 | 1,815 | 1,825 | +0.27% | 143,800 | - | +2.87% | - | - |
| 01/07 | 1,835 | 1,860 | 1,820 | 1,820 | -1.36% | 117,200 | - | +2.88% | - | - |
| 01/06 | 1,850 | 1,850 | 1,830 | 1,845 | 0% | 77,800 | - | +4.59% | - | - |
| 01/05 | 1,845 | 1,850 | 1,825 | 1,845 | -0.81% | 76,200 | - | +4.89% | - | - |
| 01/04 | 1,880 | 1,895 | 1,850 | 1,860 | 0% | 67,000 | - | +6.1% | - | - |
| 2010 |
| 12/30 | 1,815 | 1,860 | 1,805 | 1,860 | +2.2% | 92,600 | - | +6.53% | - | - |
| 12/29 | 1,790 | 1,820 | 1,790 | 1,820 | +1.11% | 33,400 | - | +4.9% | - | - |
| 12/28 | 1,825 | 1,825 | 1,775 | 1,800 | 0% | 77,000 | - | +4.35% | - | - |
| 12/27 | 1,775 | 1,810 | 1,775 | 1,800 | +0.84% | 39,800 | - | +4.96% | - | - |
| 12/24 | 1,810 | 1,815 | 1,780 | 1,785 | -1.65% | 71,200 | - | +4.69% | - | - |
| 12/22 | 1,840 | 1,855 | 1,810 | 1,815 | -0.82% | 119,800 | - | +7.14% | - | - |
| 12/21 | 1,795 | 1,835 | 1,795 | 1,830 | +1.39% | 78,800 | - | +8.8% | - | - |
| 12/20 | 1,800 | 1,835 | 1,790 | 1,805 | +0.56% | 111,000 | - | +8.08% | - | - |
| 12/17 | 1,800 | 1,800 | 1,780 | 1,795 | -0.28% | 68,800 | - | +8.2% | - | - |
| 12/16 | 1,825 | 1,825 | 1,785 | 1,800 | +0.56% | 153,600 | - | +9.22% | - | - |
| 12/15 | 1,745 | 1,790 | 1,740 | 1,790 | +4.37% | 225,200 | - | +9.28% | - | - |
| 12/14 | 1,710 | 1,725 | 1,695 | 1,715 | +0.88% | 133,800 | - | +5.41% | - | - |
| 12/13 | 1,680 | 1,710 | 1,675 | 1,700 | +2.1% | 78,400 | - | +5.07% | - | - |
| 12/10 | 1,680 | 1,695 | 1,655 | 1,665 | -3.2% | 233,600 | - | +3.48% | - | - |
| 12/09 | 1,715 | 1,725 | 1,705 | 1,720 | +0.88% | 77,600 | - | +7.57% | - | - |
| 12/08 | 1,675 | 1,705 | 1,665 | 1,705 | +2.4% | 73,400 | - | +7.44% | - | - |
| 12/07 | 1,680 | 1,685 | 1,635 | 1,665 | -1.77% | 162,600 | - | +5.58% | - | - |
| 12/06 | 1,665 | 1,695 | 1,645 | 1,695 | +0.3% | 122,200 | - | +8.03% | - | - |
| 12/03 | 1,735 | 1,735 | 1,685 | 1,690 | -1.17% | 71,200 | - | +8.13% | - | - |
| 12/02 | 1,720 | 1,725 | 1,690 | 1,710 | +1.18% | 57,000 | - | +9.76% | - | - |
| 12/01 | 1,710 | 1,710 | 1,680 | 1,690 | -0.88% | 88,600 | - | +8.89% | - | - |
| 11/30 | 1,710 | 1,735 | 1,695 | 1,705 | 0% | 180,000 | - | +10.36% | - | - |
| 11/29 | 1,730 | 1,760 | 1,700 | 1,705 | +0.29% | 101,200 | - | +10.86% | - | - |
| 11/26 | 1,690 | 1,765 | 1,680 | 1,700 | +0.89% | 195,200 | - | +11.18% | - | - |
| 11/25 | 1,610 | 1,690 | 1,600 | 1,685 | +6.31% | 171,000 | - | +10.64% | - | - |
| 11/24 | 1,540 | 1,615 | 1,535 | 1,585 | +1.28% | 123,000 | - | +4.41% | - | - |
| 11/22 | 1,550 | 1,570 | 1,550 | 1,565 | +0.97% | 27,000 | - | +3.23% | - | - |
| 11/19 | 1,565 | 1,565 | 1,535 | 1,550 | -0.32% | 45,400 | - | +2.51% | - | - |
| 11/18 | 1,535 | 1,560 | 1,530 | 1,555 | +2.3% | 63,000 | - | +2.98% | - | - |
| 11/17 | 1,505 | 1,520 | 1,500 | 1,520 | +0.33% | 29,400 | - | +0.93% | - | - |
| 11/16 | 1,515 | 1,530 | 1,490 | 1,515 | 0% | 54,200 | - | +0.8% | - | - |
| 11/15 | 1,540 | 1,545 | 1,515 | 1,515 | -0.98% | 46,400 | - | +1% | - | - |
| 11/12 | 1,515 | 1,550 | 1,515 | 1,530 | 0% | 46,000 | - | +2% | - | - |
| 11/11 | 1,535 | 1,570 | 1,515 | 1,530 | -1.61% | 75,800 | - | +2.07% | - | - |
| 11/10 | 1,500 | 1,560 | 1,500 | 1,555 | +4.01% | 81,200 | - | +3.81% | - | - |
| 11/09 | 1,490 | 1,525 | 1,475 | 1,495 | -0.33% | 61,200 | - | 0% | - | - |
| 11/08 | 1,495 | 1,505 | 1,475 | 1,500 | +2.39% | 43,200 | - | +0.27% | - | - |
| 11/05 | 1,455 | 1,495 | 1,455 | 1,465 | +2.09% | 66,000 | - | -2.2% | - | - |
| 11/04 | 1,430 | 1,460 | 1,430 | 1,435 | +1.06% | 80,200 | - | -4.52% | - | - |
| 11/02 | 1,440 | 1,450 | 1,410 | 1,420 | -1.05% | 74,600 | - | -5.77% | - | - |
