株価チャート
2010/10/04～2011/03/31
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 |
|---|
| 2018 | 9/14, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,390 | 1,390 | 1,310 | 1,310 | -1.13% | 1,000 | - | -4.73% | - | - |
| 03/30 | 1,320 | 1,325 | 1,320 | 1,325 | +1.15% | 400 | - | -3.85% | - | - |
| 03/29 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 200 | - | -5.14% | - | - |
| 03/28 | 1,350 | 1,365 | 1,320 | 1,330 | +1.53% | 2,400 | - | -3.97% | - | - |
| 03/25 | 1,380 | 1,380 | 1,310 | 1,310 | -4.73% | 2,000 | - | -5.69% | - | - |
| 03/24 | 1,375 | 1,375 | 1,375 | 1,375 | +0.73% | 400 | - | -1.36% | - | - |
| 03/23 | 1,330 | 1,365 | 1,330 | 1,365 | +5.81% | 600 | - | -2.22% | - | - |
| 03/22 | 1,305 | 1,325 | 1,290 | 1,290 | +1.57% | 1,200 | - | -7.66% | - | - |
| 03/18 | 1,225 | 1,270 | 1,205 | 1,270 | +10.43% | 1,200 | - | -9.35% | - | - |
| 03/17 | 1,150 | 1,160 | 1,110 | 1,150 | +0.44% | 1,400 | - | -18.15% | - | - |
| 03/16 | 1,045 | 1,190 | 1,045 | 1,145 | +1.78% | 4,400 | - | -19.02% | - | - |
| 03/15 | 1,260 | 1,260 | 1,050 | 1,125 | -10.71% | 3,600 | 18億5512万 | -20.89% | 13.03 | 0.37 |
| 03/14 | 1,330 | 1,330 | 1,260 | 1,260 | -13.99% | 2,600 | - | -11.95% | - | - |
| 03/11 | 1,430 | 1,465 | 1,425 | 1,465 | -2.33% | 800 | - | +2.09% | - | - |
| 03/10 | 1,495 | 1,500 | 1,495 | 1,500 | +1.01% | 400 | - | +4.82% | - | - |
| 03/09 | 1,485 | 1,515 | 1,485 | 1,485 | +0.34% | 600 | - | +4.28% | - | - |
| 03/08 | 1,480 | 1,480 | 1,480 | 1,480 | -2.63% | 200 | - | +4.23% | - | - |
| 03/07 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 400 | - | +7.42% | - | - |
| 03/04 | 1,515 | 1,525 | 1,515 | 1,525 | +1.33% | 1,000 | - | +8.39% | - | - |
| 03/03 | 1,495 | 1,505 | 1,490 | 1,505 | +0.33% | 1,600 | - | +7.58% | - | - |
| 03/02 | 1,485 | 1,500 | 1,485 | 1,500 | +0.67% | 2,200 | - | +7.68% | - | - |
| 03/01 | 1,480 | 1,490 | 1,480 | 1,490 | +1.02% | 800 | - | +7.19% | - | - |
| 02/28 | 1,470 | 1,475 | 1,465 | 1,475 | +0.68% | 1,000 | - | +6.42% | - | - |
| 02/25 | 1,400 | 1,465 | 1,400 | 1,465 | +4.64% | 1,000 | - | +5.7% | - | - |
| 02/24 | 1,395 | 1,500 | 1,395 | 1,400 | +0.36% | 5,600 | - | +1.16% | - | - |
| 02/23 | 1,395 | 1,395 | 1,390 | 1,395 | -0.36% | 1,200 | - | +0.79% | - | - |
| 02/22 | 1,405 | 1,405 | 1,400 | 1,400 | -0.71% | 600 | - | +1.16% | - | - |
| 02/21 | 1,410 | 1,420 | 1,405 | 1,410 | 0% | 2,000 | - | +2.1% | - | - |
| 02/18 | 1,425 | 1,425 | 1,400 | 1,410 | -1.74% | 1,800 | - | +2.32% | - | - |
| 02/17 | 1,415 | 1,445 | 1,415 | 1,435 | +0.7% | 2,000 | - | +4.44% | - | - |
| 02/16 | 1,410 | 1,425 | 1,410 | 1,425 | +1.79% | 1,400 | - | +4.17% | - | - |
| 02/15 | 1,375 | 1,400 | 1,375 | 1,400 | +0.36% | 600 | - | +2.87% | - | - |
| 02/14 | 1,375 | 1,395 | 1,375 | 1,395 | +2.2% | 600 | - | +3.03% | - | - |
| 02/10 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 200 | - | +1.41% | - | - |
| 02/09 | 1,360 | 1,365 | 1,360 | 1,365 | +0.37% | 800 | - | +1.87% | - | - |
| 02/08 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 400 | - | +1.95% | - | - |
| 02/07 | 1,345 | 1,360 | 1,345 | 1,350 | -0.74% | 1,800 | - | +1.66% | - | - |
| 02/04 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 400 | - | +2.87% | - | - |
| 02/02 | 1,370 | 1,370 | 1,370 | 1,370 | +4.58% | 200 | - | +4.18% | - | - |
| 02/01 | 1,370 | 1,370 | 1,310 | 1,310 | -5.42% | 600 | - | +0.23% | - | - |
| 01/27 | 1,370 | 1,385 | 1,370 | 1,385 | +1.09% | 800 | - | +6.29% | - | - |
| 01/26 | 1,370 | 1,370 | 1,370 | 1,370 | +4.58% | 200 | - | +5.63% | - | - |
| 01/25 | 1,395 | 1,395 | 1,310 | 1,310 | -1.13% | 1,000 | - | +1.47% | - | - |
| 01/24 | 1,330 | 1,330 | 1,325 | 1,325 | -2.21% | 600 | - | +2.95% | - | - |
| 01/21 | 1,355 | 1,360 | 1,355 | 1,355 | -4.91% | 600 | - | +5.69% | - | - |
| 01/20 | 1,395 | 1,425 | 1,355 | 1,425 | +1.79% | 3,000 | - | +11.59% | - | - |
| 01/19 | 1,460 | 1,460 | 1,355 | 1,400 | -3.78% | 10,800 | - | +10.41% | - | - |
| 01/18 | 1,400 | 1,455 | 1,400 | 1,455 | +2.11% | 3,200 | - | +15.75% | - | - |
| 01/17 | 1,375 | 1,425 | 1,375 | 1,425 | +1.79% | 1,400 | - | +14.27% | - | - |
| 01/14 | 1,425 | 1,425 | 1,400 | 1,400 | 0% | 4,200 | - | +13.18% | - | - |
| 01/13 | 1,350 | 1,400 | 1,350 | 1,400 | +5.66% | 2,200 | - | +14.01% | - | - |
| 01/12 | 1,325 | 1,345 | 1,325 | 1,325 | +0.38% | 2,600 | - | +8.78% | - | - |
| 01/11 | 1,300 | 1,320 | 1,300 | 1,320 | 0% | 1,600 | - | +9% | - | - |
| 01/07 | 1,285 | 1,320 | 1,285 | 1,320 | +3.53% | 1,400 | - | +9.63% | - | - |
| 01/06 | 1,250 | 1,275 | 1,250 | 1,275 | +2% | 3,000 | - | +6.43% | - | - |
| 01/05 | 1,245 | 1,250 | 1,245 | 1,250 | +1.63% | 600 | - | +4.87% | - | - |
| 01/04 | 1,240 | 1,240 | 1,230 | 1,230 | +2.5% | 1,200 | - | +3.54% | - | - |
| 2010 |
| 12/30 | 1,215 | 1,215 | 1,200 | 1,200 | -1.23% | 800 | - | +1.35% | - | - |
| 12/29 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 600 | - | +3.05% | - | - |
| 12/28 | 1,215 | 1,225 | 1,215 | 1,215 | 0% | 600 | - | +3.4% | - | - |
| 12/27 | 1,190 | 1,250 | 1,190 | 1,215 | +2.1% | 2,000 | - | +3.67% | - | - |
| 12/24 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 800 | - | +1.8% | - | - |
| 12/22 | 1,180 | 1,210 | 1,180 | 1,190 | +1.28% | 2,600 | - | +2.06% | - | - |
| 12/21 | 1,190 | 1,190 | 1,155 | 1,175 | -2.89% | 4,200 | - | +1.03% | - | - |
| 12/20 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 2,200 | - | +4.31% | - | - |
| 12/17 | 1,225 | 1,230 | 1,225 | 1,230 | +1.23% | 600 | - | +6.59% | - | - |
| 12/16 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 400 | - | +5.65% | - | - |
| 12/15 | 1,235 | 1,235 | 1,205 | 1,215 | +0.83% | 3,600 | - | +6.02% | - | - |
| 12/14 | 1,210 | 1,215 | 1,205 | 1,205 | -2.43% | 3,400 | - | +5.61% | - | - |
| 12/13 | 1,200 | 1,245 | 1,200 | 1,235 | +3.35% | 2,400 | - | +8.52% | - | - |
| 12/10 | 1,185 | 1,195 | 1,185 | 1,195 | +5.75% | 1,800 | - | +5.57% | - | - |
| 12/08 | 1,190 | 1,190 | 1,130 | 1,130 | -5.04% | 800 | - | +0.09% | - | - |
| 12/07 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | - | +5.5% | - | - |
| 12/06 | 1,185 | 1,190 | 1,185 | 1,190 | +1.28% | 400 | - | +5.87% | - | - |
| 12/03 | 1,175 | 1,175 | 1,175 | 1,175 | +3.07% | 1,200 | - | +4.91% | - | - |
| 11/30 | 1,150 | 1,150 | 1,135 | 1,140 | 0% | 800 | - | +2.15% | - | - |
| 11/26 | 1,155 | 1,155 | 1,140 | 1,140 | -2.15% | 600 | - | +2.33% | - | - |
| 11/25 | 1,170 | 1,170 | 1,165 | 1,165 | 0% | 400 | - | +4.77% | - | - |
| 11/24 | 1,165 | 1,165 | 1,165 | 1,165 | +3.1% | 200 | - | +4.95% | - | - |
| 11/22 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | - | +1.89% | - | - |
| 11/19 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 2,800 | - | +2.08% | - | - |
| 11/17 | 1,095 | 1,170 | 1,090 | 1,130 | +3.2% | 1,400 | - | +2.17% | - | - |
| 11/16 | 1,100 | 1,100 | 1,095 | 1,095 | 0% | 400 | - | -0.82% | - | - |
| 11/10 | 1,095 | 1,095 | 1,095 | 1,095 | -4.37% | 200 | - | -0.82% | - | - |
| 11/08 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 1,000 | - | +3.71% | - | - |
| 11/05 | 1,150 | 1,150 | 1,150 | 1,150 | +2.68% | 2,000 | - | +4.45% | - | - |
| 11/04 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 200 | - | +2% | - | - |
| 11/02 | 1,115 | 1,115 | 1,115 | 1,115 | +2.76% | 600 | - | +1.73% | - | - |
| 10/29 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 1,000 | - | -0.73% | - | - |
| 10/26 | 1,075 | 1,075 | 1,075 | 1,075 | -4.44% | 200 | - | -1.74% | - | - |
| 10/25 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | +2.93% | - | - |
| 10/21 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +0.82% | - | - |
| 10/20 | 1,105 | 1,105 | 1,100 | 1,100 | -1.79% | 600 | - | +0.82% | - | - |
| 10/19 | 1,120 | 1,140 | 1,120 | 1,120 | +1.82% | 800 | - | +2.66% | - | - |
| 10/18 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | - | +0.82% | - | - |
| 10/15 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 400 | - | +1.19% | - | - |
| 10/13 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 400 | - | +1.1% | - | - |
| 10/08 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 200 | - | +0.55% | - | - |
| 10/07 | 1,080 | 1,085 | 1,080 | 1,080 | -0.46% | 1,200 | - | -1.37% | - | - |
| 10/04 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 400 | - | -1.18% | - | - |
