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 | 3,395 | 3,415 | 3,310 | 3,405 | +1.49% | 423,200 | 1149億3577万 | -4.27% | 188.11 | 1.35 |
| 03/30 | 3,335 | 3,400 | 3,310 | 3,355 | +1.05% | 724,800 | - | -6.05% | - | - |
| 03/29 | 3,260 | 3,345 | 3,180 | 3,320 | +1.07% | 608,200 | - | -7.42% | - | - |
| 03/28 | 3,315 | 3,330 | 3,250 | 3,285 | -0.76% | 338,200 | - | -8.95% | - | - |
| 03/25 | 3,385 | 3,415 | 3,270 | 3,310 | -0.6% | 478,800 | - | -8.89% | - | - |
| 03/24 | 3,455 | 3,480 | 3,275 | 3,330 | -3.48% | 603,800 | - | -9.02% | - | - |
| 03/23 | 3,485 | 3,535 | 3,420 | 3,450 | -2.13% | 793,200 | - | -6.25% | - | - |
| 03/22 | 3,500 | 3,535 | 3,450 | 3,525 | +5.38% | 769,200 | - | -4.65% | - | - |
| 03/18 | 3,285 | 3,395 | 3,270 | 3,345 | +6.87% | 860,800 | - | -9.67% | - | - |
| 03/17 | 2,960 | 3,225 | 2,940 | 3,130 | +0.64% | 1,055,400 | - | -15.79% | - | - |
| 03/16 | 2,985 | 3,170 | 2,960 | 3,110 | +7.8% | 1,045,400 | - | -16.78% | - | - |
| 03/15 | 3,095 | 3,095 | 2,830 | 2,885 | -13.36% | 1,127,600 | - | -23.29% | - | - |
| 03/14 | 3,510 | 3,535 | 3,205 | 3,330 | -11.79% | 843,400 | - | -12.21% | - | - |
| 03/11 | 3,765 | 3,835 | 3,750 | 3,775 | -1.56% | 1,036,400 | - | -0.76% | - | - |
| 03/10 | 3,880 | 3,920 | 3,800 | 3,835 | -2.17% | 358,800 | - | +1.11% | - | - |
| 03/09 | 3,970 | 3,980 | 3,905 | 3,920 | +0.26% | 333,600 | - | +3.73% | - | - |
| 03/08 | 3,875 | 3,940 | 3,875 | 3,910 | +0.39% | 313,400 | - | +4.02% | - | - |
| 03/07 | 3,960 | 3,975 | 3,850 | 3,895 | -2.63% | 586,800 | - | +4.17% | - | - |
| 03/04 | 4,070 | 4,080 | 3,975 | 4,000 | +0.25% | 1,021,400 | - | +7.47% | - | - |
| 03/03 | 3,875 | 3,995 | 3,860 | 3,990 | +6.26% | 1,005,600 | - | +7.93% | - | - |
| 03/02 | 3,850 | 3,860 | 3,740 | 3,755 | -4.33% | 673,800 | - | +2.34% | - | - |
| 03/01 | 3,905 | 3,925 | 3,875 | 3,925 | +2.48% | 603,200 | - | +7.48% | - | - |
| 02/28 | 3,735 | 3,840 | 3,700 | 3,830 | +4.5% | 643,000 | - | +5.71% | - | - |
| 02/25 | 3,650 | 3,715 | 3,605 | 3,665 | +0.55% | 735,000 | - | +1.83% | - | - |
| 02/24 | 3,755 | 3,790 | 3,625 | 3,645 | -2.8% | 755,200 | - | +1.65% | - | - |
| 02/23 | 3,670 | 3,835 | 3,665 | 3,750 | +0.13% | 1,139,200 | - | +4.84% | - | - |
| 02/22 | 3,800 | 3,805 | 3,720 | 3,745 | -2.98% | 620,200 | - | +5.17% | - | - |
| 02/21 | 3,950 | 3,950 | 3,850 | 3,860 | -1.53% | 443,200 | - | +8.89% | - | - |
| 02/18 | 4,010 | 4,025 | 3,890 | 3,920 | -1.38% | 535,400 | - | +11.27% | - | - |
| 02/17 | 3,915 | 4,010 | 3,895 | 3,975 | +3.52% | 1,022,400 | - | +13.54% | - | - |
| 02/16 | 3,870 | 3,930 | 3,820 | 3,840 | -0.9% | 515,000 | - | +10.44% | - | - |
| 02/15 | 3,700 | 3,890 | 3,675 | 3,875 | +5.44% | 721,200 | - | +12.06% | - | - |
| 02/14 | 3,700 | 3,700 | 3,650 | 3,675 | -0.27% | 305,000 | - | +7.02% | - | - |
| 02/10 | 3,645 | 3,695 | 3,645 | 3,685 | +1.24% | 450,000 | - | +7.78% | - | - |
| 02/09 | 3,710 | 3,715 | 3,620 | 3,640 | -1.36% | 389,800 | - | +7.06% | - | - |
| 02/08 | 3,720 | 3,745 | 3,680 | 3,690 | -0.14% | 452,000 | - | +9.11% | - | - |
| 02/07 | 3,680 | 3,730 | 3,655 | 3,695 | +2.78% | 620,000 | - | +10% | - | - |
| 02/04 | 3,575 | 3,610 | 3,560 | 3,595 | +2.28% | 516,000 | - | +7.7% | - | - |
| 02/03 | 3,490 | 3,545 | 3,480 | 3,515 | +1.15% | 489,400 | - | +5.91% | - | - |
| 02/02 | 3,450 | 3,485 | 3,445 | 3,475 | +1.61% | 423,200 | - | +5.14% | - | - |
| 02/01 | 3,430 | 3,455 | 3,355 | 3,420 | -0.15% | 555,600 | - | +3.98% | - | - |
| 01/31 | 3,360 | 3,440 | 3,315 | 3,425 | -0.72% | 512,600 | - | +4.55% | - | - |
| 01/28 | 3,470 | 3,475 | 3,410 | 3,450 | +1.62% | 566,600 | - | +5.76% | - | - |
| 01/27 | 3,320 | 3,410 | 3,295 | 3,395 | +3.19% | 550,200 | - | +4.62% | - | - |
| 01/26 | 3,295 | 3,340 | 3,285 | 3,290 | -0.6% | 270,600 | - | +1.83% | - | - |
| 01/25 | 3,250 | 3,335 | 3,220 | 3,310 | +2.8% | 496,000 | - | +2.8% | - | - |
| 01/24 | 3,210 | 3,245 | 3,165 | 3,220 | +0.31% | 363,000 | - | +0.41% | - | - |
| 01/21 | 3,355 | 3,355 | 3,185 | 3,210 | -4.04% | 570,600 | - | +0.38% | - | - |
| 01/20 | 3,400 | 3,410 | 3,335 | 3,345 | -2.34% | 343,000 | - | +4.92% | - | - |
| 01/19 | 3,365 | 3,425 | 3,355 | 3,425 | +1.93% | 347,600 | - | +8.01% | - | - |
| 01/18 | 3,325 | 3,370 | 3,300 | 3,360 | +1.05% | 294,400 | - | +6.63% | - | - |
| 01/17 | 3,335 | 3,380 | 3,315 | 3,325 | 0% | 349,000 | - | +6.06% | - | - |
| 01/14 | 3,320 | 3,375 | 3,315 | 3,325 | -1.19% | 557,400 | - | +6.6% | - | - |
| 01/13 | 3,415 | 3,430 | 3,355 | 3,365 | -0.3% | 450,600 | - | +8.41% | - | - |
| 01/12 | 3,450 | 3,485 | 3,365 | 3,375 | +0.45% | 805,000 | - | +9.36% | - | - |
| 01/11 | 3,265 | 3,380 | 3,260 | 3,360 | +2.13% | 587,800 | - | +9.52% | - | - |
| 01/07 | 3,280 | 3,305 | 3,255 | 3,290 | -0.3% | 376,600 | - | +8.01% | - | - |
| 01/06 | 3,260 | 3,350 | 3,255 | 3,300 | +2.96% | 651,400 | - | +9.02% | - | - |
| 01/05 | 3,195 | 3,210 | 3,165 | 3,205 | +0.47% | 365,600 | - | +6.48% | - | - |
| 01/04 | 3,165 | 3,225 | 3,150 | 3,190 | +2.9% | 442,800 | - | +6.48% | - | - |
| 2010 |
| 12/30 | 3,160 | 3,165 | 3,075 | 3,100 | -2.36% | 404,200 | - | +3.89% | - | - |
| 12/29 | 3,145 | 3,185 | 3,135 | 3,175 | +1.44% | 235,200 | - | +6.76% | - | - |
| 12/28 | 3,125 | 3,160 | 3,115 | 3,130 | -1.11% | 228,600 | - | +5.67% | - | - |
| 12/27 | 3,070 | 3,165 | 3,065 | 3,165 | +3.26% | 326,600 | - | +7.36% | - | - |
| 12/24 | 3,055 | 3,080 | 3,035 | 3,065 | -0.81% | 249,200 | - | +4.61% | - | - |
| 12/22 | 3,095 | 3,125 | 3,070 | 3,090 | +0.32% | 385,200 | - | +6.08% | - | - |
| 12/21 | 3,035 | 3,090 | 3,035 | 3,080 | +1.99% | 302,800 | - | +6.32% | - | - |
| 12/20 | 3,065 | 3,090 | 3,000 | 3,020 | -1.31% | 357,000 | - | +4.86% | - | - |
| 12/17 | 3,015 | 3,070 | 3,005 | 3,060 | +1.83% | 558,200 | - | +6.88% | - | - |
| 12/16 | 3,000 | 3,015 | 2,955 | 3,005 | +0.33% | 479,000 | - | +5.51% | - | - |
| 12/15 | 3,005 | 3,020 | 2,965 | 2,995 | +0.34% | 468,200 | - | +5.76% | - | - |
| 12/14 | 2,965 | 3,000 | 2,950 | 2,985 | +0.67% | 569,400 | - | +6.11% | - | - |
| 12/13 | 2,910 | 2,970 | 2,870 | 2,965 | +1.37% | 640,200 | - | +6.27% | - | - |
| 12/10 | 2,980 | 2,985 | 2,890 | 2,925 | -0.17% | 1,290,800 | - | +5.82% | - | - |
| 12/09 | 2,950 | 2,955 | 2,905 | 2,930 | -0.34% | 344,800 | - | +6.78% | - | - |
| 12/08 | 2,960 | 2,985 | 2,940 | 2,940 | +0.34% | 377,200 | - | +8.09% | - | - |
| 12/07 | 2,935 | 2,945 | 2,895 | 2,930 | -0.51% | 262,800 | - | +8.6% | - | - |
| 12/06 | 2,915 | 2,955 | 2,905 | 2,945 | +0.68% | 288,600 | - | +10.01% | - | - |
| 12/03 | 2,965 | 2,975 | 2,905 | 2,925 | +0.34% | 369,800 | - | +10% | - | - |
| 12/02 | 2,915 | 2,920 | 2,885 | 2,915 | +3.19% | 485,600 | - | +10.37% | - | - |
| 12/01 | 2,800 | 2,825 | 2,780 | 2,825 | +0.89% | 472,800 | - | +7.66% | - | - |
| 11/30 | 2,865 | 2,880 | 2,785 | 2,800 | -2.78% | 655,800 | - | +7.28% | - | - |
| 11/29 | 2,905 | 2,910 | 2,850 | 2,880 | +0.52% | 403,200 | - | +10.98% | - | - |
| 11/26 | 2,895 | 2,905 | 2,840 | 2,865 | -0.87% | 377,400 | - | +11.18% | - | - |
| 11/25 | 2,880 | 2,895 | 2,850 | 2,890 | +1.58% | 435,600 | - | +12.89% | - | - |
| 11/24 | 2,795 | 2,870 | 2,790 | 2,845 | -1.39% | 563,600 | - | +11.88% | - | - |
| 11/22 | 2,790 | 2,900 | 2,785 | 2,885 | +4.34% | 954,600 | - | +14.17% | - | - |
| 11/19 | 2,760 | 2,795 | 2,725 | 2,765 | +2.03% | 473,400 | - | +10.16% | - | - |
| 11/18 | 2,625 | 2,710 | 2,625 | 2,710 | +2.07% | 370,200 | - | +8.36% | - | - |
| 11/17 | 2,625 | 2,665 | 2,605 | 2,655 | -0.75% | 296,800 | - | +6.54% | - | - |
| 11/16 | 2,700 | 2,725 | 2,650 | 2,675 | +0.56% | 463,800 | - | +7.69% | - | - |
| 11/15 | 2,620 | 2,670 | 2,585 | 2,660 | +2.7% | 324,400 | - | +7.39% | - | - |
| 11/12 | 2,670 | 2,690 | 2,580 | 2,590 | -3.9% | 526,200 | - | +4.73% | - | - |
| 11/11 | 2,635 | 2,715 | 2,620 | 2,695 | +3.85% | 670,400 | - | +9.02% | - | - |
| 11/10 | 2,550 | 2,595 | 2,540 | 2,595 | +2.57% | 566,400 | - | +5.44% | - | - |
| 11/09 | 2,475 | 2,540 | 2,460 | 2,530 | +4.98% | 780,000 | - | +3.22% | - | - |
| 11/08 | 2,345 | 2,420 | 2,340 | 2,410 | +3.66% | 496,000 | - | -1.31% | - | - |
| 11/05 | 2,355 | 2,390 | 2,305 | 2,325 | -3.53% | 902,200 | - | -4.63% | - | - |
| 11/04 | 2,355 | 2,415 | 2,350 | 2,410 | +3.21% | 379,800 | - | -1.23% | - | - |
| 11/02 | 2,375 | 2,380 | 2,330 | 2,335 | -2.51% | 249,800 | - | -4.38% | - | - |
