株価チャート
2010/10/26～2011/03/31
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 | 1,220 | 1,450 | 1,220 | 1,450 | +16% | 14,000 | 40億6000万 | +31.34% | 19.76 | 0.47 |
| 03/30 | 1,210 | 1,250 | 1,210 | 1,250 | +5.04% | 5,100 | - | +14.57% | - | - |
| 03/29 | 1,130 | 1,190 | 1,120 | 1,190 | +1.71% | 1,500 | - | +9.58% | - | - |
| 03/28 | 1,220 | 1,220 | 1,170 | 1,170 | -3.31% | 2,200 | - | +8.03% | - | - |
| 03/25 | 1,250 | 1,250 | 1,180 | 1,210 | -0.82% | 5,700 | - | +12.04% | - | - |
| 03/24 | 1,170 | 1,230 | 1,170 | 1,220 | +4.27% | 5,900 | - | +13.38% | - | - |
| 03/23 | 1,070 | 1,180 | 1,060 | 1,170 | +13.59% | 5,000 | - | +9.35% | - | - |
| 03/22 | 1,030 | 1,040 | 980 | 1,030 | +8.42% | 2,600 | - | -3.38% | - | - |
| 03/18 | 900 | 950 | 900 | 950 | +5.56% | 1,900 | - | -11.05% | - | - |
| 03/17 | 930 | 940 | 900 | 900 | -5.26% | 3,700 | - | -15.97% | - | - |
| 03/16 | 810 | 950 | 810 | 950 | +20.25% | 1,600 | - | -11.79% | - | - |
| 03/15 | 950 | 950 | 760 | 790 | -21% | 6,500 | - | -26.92% | - | - |
| 03/14 | 1,000 | 1,100 | 970 | 1,000 | -9.91% | 8,500 | - | -8.34% | - | - |
| 03/11 | 1,130 | 1,130 | 1,110 | 1,110 | -3.48% | 300 | - | +1.65% | - | - |
| 03/10 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 1,600 | - | +5.7% | - | - |
| 03/09 | 1,140 | 1,200 | 1,140 | 1,150 | +0.88% | 1,700 | - | +6.19% | - | - |
| 03/08 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 100 | - | +5.85% | - | - |
| 03/07 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 1,500 | - | +4.48% | - | - |
| 03/04 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 300 | - | +4.77% | - | - |
| 03/03 | 1,100 | 1,110 | 1,100 | 1,110 | +2.78% | 1,200 | - | +4.23% | - | - |
| 03/02 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 200 | - | +1.69% | - | - |
| 02/28 | 1,070 | 1,090 | 1,070 | 1,090 | +2.83% | 500 | - | +2.93% | - | - |
| 02/25 | 1,070 | 1,070 | 1,050 | 1,060 | -1.85% | 1,100 | - | +0.28% | - | - |
| 02/24 | 1,090 | 1,090 | 1,080 | 1,080 | -3.57% | 1,000 | - | +2.08% | - | - |
| 02/23 | 1,100 | 1,130 | 1,100 | 1,120 | +0.9% | 1,200 | - | +5.86% | - | - |
| 02/22 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 1,200 | - | +5.21% | - | - |
| 02/21 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 500 | - | +6.36% | - | - |
| 02/18 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 400 | - | +6.67% | - | - |
| 02/17 | 1,100 | 1,120 | 1,100 | 1,110 | +1.83% | 3,100 | - | +6.02% | - | - |
| 02/16 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 2,400 | - | +4.51% | - | - |
| 02/15 | 1,080 | 1,090 | 1,080 | 1,090 | +1.87% | 1,200 | - | +4.81% | - | - |
| 02/14 | 1,060 | 1,080 | 1,060 | 1,070 | +0.94% | 1,000 | - | +3.08% | - | - |
| 02/10 | 1,050 | 1,060 | 1,050 | 1,060 | +1.92% | 800 | - | +2.32% | - | - |
| 02/09 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 1,400 | - | +0.68% | - | - |
| 02/08 | 1,060 | 1,080 | 1,050 | 1,050 | 0% | 1,700 | - | +1.74% | - | - |
| 02/07 | 1,040 | 1,060 | 1,040 | 1,050 | +1.94% | 2,600 | - | +2.04% | - | - |
| 02/04 | 1,040 | 1,060 | 1,030 | 1,030 | +0.98% | 1,000 | - | +0.29% | - | - |
| 02/03 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 300 | - | -0.49% | - | - |
| 02/02 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 300 | - | -0.39% | - | - |
| 02/01 | 1,030 | 1,030 | 1,020 | 1,020 | +0.99% | 300 | - | -0.39% | - | - |
| 01/31 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 100 | - | -1.27% | - | - |
| 01/28 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | - | -0.2% | - | - |
| 01/27 | 1,040 | 1,040 | 1,020 | 1,030 | +0.98% | 1,300 | - | +0.78% | - | - |
| 01/26 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | - | 0% | - | - |
| 01/25 | 1,030 | 1,030 | 1,010 | 1,030 | +0.98% | 1,400 | - | +1.18% | - | - |
| 01/24 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 300 | - | +0.39% | - | - |
| 01/21 | 1,050 | 1,050 | 1,040 | 1,040 | -3.7% | 2,200 | - | +2.56% | - | - |
| 01/20 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 700 | - | +6.72% | - | - |
| 01/19 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 1,300 | - | +6.15% | - | - |
| 01/18 | 1,050 | 1,060 | 1,040 | 1,060 | 0% | 1,600 | - | +5.58% | - | - |
| 01/17 | 1,050 | 1,070 | 1,050 | 1,060 | +0.95% | 900 | - | +6% | - | - |
| 01/14 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 1,200 | - | +5.42% | - | - |
| 01/13 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 600 | - | +3.83% | - | - |
| 01/12 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 2,000 | - | +3.03% | - | - |
| 01/11 | 1,040 | 1,040 | 1,020 | 1,020 | 0% | 900 | - | +3.24% | - | - |
| 01/07 | 1,030 | 1,030 | 960 | 1,020 | 0% | 7,200 | - | +3.55% | - | - |
| 01/06 | 1,020 | 1,030 | 1,020 | 1,020 | +2% | 500 | - | +3.66% | - | - |
| 01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +1.73% | - | - |
| 01/04 | 990 | 1,000 | 990 | 1,000 | +1.01% | 1,900 | - | +1.83% | - | - |
| 2010 |
| 12/30 | 990 | 990 | 990 | 990 | 0% | 800 | - | +1.02% | - | - |
| 12/29 | 980 | 990 | 980 | 990 | 0% | 600 | - | +1.23% | - | - |
| 12/28 | 1,000 | 1,000 | 990 | 990 | -1% | 900 | - | +1.33% | - | - |
| 12/27 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 300 | - | +2.67% | - | - |
| 12/24 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 1,700 | - | +4.12% | - | - |
| 12/22 | 990 | 1,000 | 990 | 1,000 | +1.01% | 1,200 | - | +3.52% | - | - |
| 12/21 | 990 | 990 | 990 | 990 | -1% | 1,400 | - | +2.91% | - | - |
| 12/20 | 1,010 | 1,010 | 990 | 1,000 | 0% | 3,200 | - | +4.28% | - | - |
| 12/17 | 980 | 1,000 | 980 | 1,000 | +3.09% | 5,600 | - | +4.71% | - | - |
| 12/16 | 980 | 980 | 970 | 970 | 0% | 300 | - | +2% | - | - |
| 12/15 | 970 | 990 | 970 | 970 | -1.02% | 5,300 | - | +2.32% | - | - |
| 12/14 | 980 | 990 | 980 | 980 | 0% | 3,300 | - | +3.81% | - | - |
| 12/13 | 980 | 980 | 980 | 980 | 0% | 400 | - | +4.14% | - | - |
| 12/10 | 980 | 1,000 | 970 | 980 | 0% | 2,500 | - | +4.48% | - | - |
| 12/09 | 980 | 980 | 970 | 980 | +2.08% | 2,100 | - | +4.37% | - | - |
| 12/08 | 970 | 970 | 960 | 960 | 0% | 400 | - | +2.67% | - | - |
| 12/07 | 970 | 970 | 960 | 960 | +1.05% | 1,100 | - | +3.11% | - | - |
| 12/06 | 960 | 960 | 950 | 950 | -1.04% | 1,900 | - | +2.37% | - | - |
| 12/03 | 960 | 960 | 960 | 960 | -1.03% | 1,000 | - | +4.01% | - | - |
| 12/02 | 970 | 970 | 960 | 970 | +1.04% | 1,200 | - | +5.55% | - | - |
| 11/30 | 960 | 960 | 960 | 960 | -3.03% | 300 | - | +5.15% | - | - |
| 11/29 | 990 | 990 | 990 | 990 | 0% | 200 | - | +9.03% | - | - |
| 11/26 | 980 | 990 | 980 | 990 | +1.02% | 600 | - | +9.76% | - | - |
| 11/25 | 950 | 980 | 950 | 980 | +4.26% | 1,200 | - | +9.38% | - | - |
| 11/24 | 940 | 940 | 940 | 940 | -1.05% | 200 | - | +5.38% | - | - |
| 11/22 | 930 | 950 | 930 | 950 | -1.04% | 200 | - | +6.86% | - | - |
| 11/19 | 940 | 960 | 940 | 960 | +4.35% | 1,500 | - | +8.35% | - | - |
| 11/18 | 910 | 920 | 910 | 920 | +1.1% | 500 | - | +4.31% | - | - |
| 11/17 | 890 | 910 | 890 | 910 | 0% | 300 | - | +3.53% | - | - |
| 11/16 | 910 | 910 | 910 | 910 | +2.25% | 100 | - | +3.76% | - | - |
| 11/15 | 900 | 920 | 890 | 890 | -3.26% | 700 | - | +1.71% | - | - |
| 11/12 | 910 | 950 | 900 | 920 | +2.22% | 2,500 | - | +5.26% | - | - |
| 11/11 | 900 | 910 | 900 | 900 | 0% | 1,200 | - | +2.97% | - | - |
| 11/10 | 890 | 900 | 890 | 900 | +2.27% | 300 | - | +2.97% | - | - |
| 11/05 | 880 | 880 | 880 | 880 | -1.12% | 400 | - | +0.57% | - | - |
| 11/04 | 890 | 950 | 870 | 890 | -1.11% | 900 | - | +1.6% | - | - |
| 11/01 | 900 | 900 | 900 | 900 | 0% | 100 | - | +2.62% | - | - |
| 10/29 | 890 | 920 | 890 | 900 | -10.89% | 1,300 | - | +2.51% | - | - |
| 10/28 | 910 | 1,080 | 910 | 1,010 | +16.09% | 1,700 | - | +14.9% | - | - |
| 10/27 | 860 | 870 | 860 | 870 | +1.16% | 300 | - | -0.57% | - | - |
| 10/26 | 860 | 860 | 850 | 860 | -2.27% | 800 | - | -1.83% | - | - |
