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 10→1 |
2011 |
03/31 | 1,150 | 1,150 | 1,110 | 1,120 | -0.88% | 13,600 | 73億6749万 | -2.27% | 16.86 | 0.76 |
03/30 | 1,120 | 1,130 | 1,110 | 1,130 | +1.8% | 16,200 | - | -1.22% | - | - |
03/29 | 1,090 | 1,110 | 1,070 | 1,110 | +0.91% | 16,400 | - | -2.89% | - | - |
03/28 | 1,110 | 1,110 | 1,060 | 1,100 | -2.65% | 20,100 | - | -3.85% | - | - |
03/25 | 1,160 | 1,160 | 1,100 | 1,130 | -0.88% | 31,300 | - | -1.31% | - | - |
03/24 | 1,140 | 1,160 | 1,100 | 1,140 | +0.88% | 28,100 | - | -0.52% | - | - |
03/23 | 1,200 | 1,200 | 1,120 | 1,130 | -5.04% | 43,200 | - | -1.4% | - | - |
03/22 | 1,140 | 1,230 | 1,140 | 1,190 | +11.21% | 50,800 | - | +3.84% | - | - |
03/18 | 1,020 | 1,100 | 1,020 | 1,070 | +10.31% | 54,600 | - | -6.39% | - | - |
03/17 | 880 | 1,000 | 850 | 970 | +4.3% | 64,600 | - | -15.28% | - | - |
03/16 | 840 | 1,000 | 840 | 930 | +17.72% | 80,900 | - | -19.13% | - | - |
03/15 | 1,000 | 1,010 | 580 | 790 | -26.85% | 187,100 | - | -31.84% | - | - |
03/14 | 1,000 | 1,150 | 980 | 1,080 | -14.29% | 93,900 | - | -7.93% | - | - |
03/11 | 1,210 | 1,280 | 1,210 | 1,260 | 0% | 56,800 | - | +7.14% | - | - |
03/10 | 1,280 | 1,280 | 1,240 | 1,260 | -3.82% | 45,600 | - | +7.51% | - | - |
03/09 | 1,360 | 1,380 | 1,310 | 1,310 | -2.96% | 55,200 | - | +12.25% | - | - |
03/08 | 1,360 | 1,410 | 1,350 | 1,350 | +0.75% | 112,900 | - | +16.58% | - | - |
03/07 | 1,300 | 1,350 | 1,280 | 1,340 | +5.51% | 91,900 | - | +16.93% | - | - |
03/04 | 1,300 | 1,330 | 1,240 | 1,270 | 0% | 87,100 | - | +11.89% | - | - |
03/03 | 1,210 | 1,270 | 1,210 | 1,270 | +5.83% | 66,900 | - | +12.69% | - | - |
03/02 | 1,180 | 1,240 | 1,170 | 1,200 | -3.23% | 74,400 | - | +7.33% | - | - |
03/01 | 1,140 | 1,240 | 1,140 | 1,240 | +10.71% | 58,300 | - | +11.41% | - | - |
02/28 | 1,100 | 1,130 | 1,080 | 1,120 | +3.7% | 12,800 | - | +1.27% | - | - |
02/25 | 1,070 | 1,090 | 1,050 | 1,080 | +1.89% | 15,500 | - | -2.09% | - | - |
02/24 | 1,060 | 1,060 | 1,040 | 1,060 | -0.93% | 11,900 | - | -3.9% | - | - |
02/23 | 1,080 | 1,090 | 1,060 | 1,070 | -2.73% | 25,300 | - | -3.08% | - | - |
02/22 | 1,110 | 1,120 | 1,090 | 1,100 | -2.65% | 10,700 | - | -0.45% | - | - |
02/21 | 1,120 | 1,130 | 1,110 | 1,130 | -0.88% | 13,900 | - | +2.36% | - | - |
02/18 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 6,800 | - | +3.35% | - | - |
02/17 | 1,150 | 1,170 | 1,140 | 1,150 | +0.88% | 19,400 | - | +4.36% | - | - |
02/16 | 1,140 | 1,160 | 1,130 | 1,140 | 0% | 33,000 | - | +3.64% | - | - |
02/15 | 1,120 | 1,150 | 1,120 | 1,140 | +2.7% | 17,200 | - | +3.92% | - | - |
02/14 | 1,100 | 1,120 | 1,100 | 1,110 | 0% | 13,500 | - | +1.56% | - | - |
02/10 | 1,120 | 1,120 | 1,090 | 1,110 | 0% | 15,100 | - | +1.83% | - | - |
02/09 | 1,140 | 1,140 | 1,090 | 1,110 | -2.63% | 25,500 | - | +2.3% | - | - |
02/08 | 1,160 | 1,170 | 1,130 | 1,140 | -0.87% | 22,900 | - | +5.65% | - | - |
02/07 | 1,170 | 1,180 | 1,140 | 1,150 | +0.88% | 21,700 | - | +7.38% | - | - |
02/04 | 1,180 | 1,190 | 1,120 | 1,140 | -2.56% | 65,100 | - | +7.24% | - | - |
02/03 | 1,150 | 1,170 | 1,130 | 1,170 | +2.63% | 36,800 | - | +10.9% | - | - |
02/02 | 1,090 | 1,140 | 1,090 | 1,140 | +5.56% | 80,900 | - | +8.99% | - | - |
02/01 | 1,040 | 1,090 | 1,030 | 1,080 | +2.86% | 21,000 | - | +3.85% | - | - |
01/31 | 1,040 | 1,050 | 1,030 | 1,050 | -0.94% | 5,900 | - | +1.35% | - | - |
01/28 | 1,070 | 1,070 | 1,020 | 1,060 | -0.93% | 12,700 | - | +2.51% | - | - |
01/27 | 1,070 | 1,070 | 1,060 | 1,070 | +0.94% | 3,500 | - | +3.78% | - | - |
01/26 | 1,070 | 1,070 | 1,050 | 1,060 | -0.93% | 9,200 | - | +3.11% | - | - |
01/25 | 1,090 | 1,090 | 1,060 | 1,070 | +0.94% | 5,100 | - | +4.29% | - | - |
01/24 | 1,040 | 1,060 | 1,030 | 1,060 | +0.95% | 3,000 | - | +3.62% | - | - |
01/21 | 1,090 | 1,090 | 1,050 | 1,050 | -2.78% | 21,700 | - | +3.04% | - | - |
01/20 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 5,300 | - | +6.3% | - | - |
01/19 | 1,090 | 1,100 | 1,080 | 1,090 | +0.93% | 8,200 | - | +7.92% | - | - |
01/18 | 1,090 | 1,100 | 1,060 | 1,080 | -0.92% | 24,400 | - | +7.46% | - | - |
01/17 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 6,600 | - | +9% | - | - |
01/14 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 11,900 | - | +9.66% | - | - |
01/13 | 1,130 | 1,150 | 1,080 | 1,110 | 0% | 28,600 | - | +12.35% | - | - |
01/12 | 1,100 | 1,140 | 1,090 | 1,110 | +3.74% | 47,000 | - | +13.15% | - | - |
01/11 | 1,020 | 1,070 | 1,010 | 1,070 | +3.88% | 27,700 | - | +9.86% | - | - |
01/07 | 1,020 | 1,030 | 1,010 | 1,030 | 0% | 9,000 | - | +6.3% | - | - |
01/06 | 1,000 | 1,030 | 1,000 | 1,030 | +4.04% | 23,100 | - | +6.74% | - | - |
01/05 | 980 | 990 | 970 | 990 | +2.06% | 8,600 | - | +2.91% | - | - |
01/04 | 960 | 970 | 950 | 970 | +3.19% | 7,400 | - | +1.25% | - | - |
2010 |
12/30 | 940 | 940 | 920 | 940 | 0% | 4,800 | - | -1.67% | - | - |
12/29 | 940 | 940 | 930 | 940 | 0% | 4,900 | - | -1.47% | - | - |
12/28 | 940 | 940 | 910 | 940 | -1.05% | 22,100 | - | -1.05% | - | - |
12/27 | 970 | 970 | 940 | 950 | -3.06% | 18,100 | - | +0.53% | - | - |
12/24 | 1,000 | 1,000 | 980 | 980 | -1.01% | 11,200 | - | +4.26% | - | - |
12/22 | 990 | 1,010 | 990 | 990 | 0% | 8,500 | - | +6.22% | - | - |
12/21 | 990 | 1,000 | 990 | 990 | -1% | 12,100 | - | +7.14% | - | - |
12/20 | 1,010 | 1,010 | 990 | 1,000 | 0% | 22,100 | - | +9.05% | - | - |
12/17 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 10,000 | - | +10.01% | - | - |
12/16 | 990 | 1,010 | 990 | 1,000 | +1.01% | 12,500 | - | +11.11% | - | - |
12/15 | 960 | 1,020 | 960 | 990 | +3.13% | 37,800 | - | +10.99% | - | - |
12/14 | 970 | 970 | 950 | 960 | -1.03% | 13,600 | - | +8.6% | - | - |
12/13 | 950 | 980 | 950 | 970 | +2.11% | 10,900 | - | +10.6% | - | - |
12/10 | 970 | 970 | 940 | 950 | 0% | 10,100 | - | +9.32% | - | - |
12/09 | 970 | 970 | 950 | 950 | -1.04% | 11,800 | - | +10.47% | - | - |
12/08 | 950 | 970 | 950 | 960 | +1.05% | 15,400 | - | +12.68% | - | - |
12/07 | 950 | 960 | 940 | 950 | +2.15% | 15,300 | - | +12.56% | - | - |
12/06 | 900 | 930 | 900 | 930 | 0% | 12,000 | - | +11.24% | - | - |
12/03 | 950 | 950 | 920 | 930 | -2.11% | 5,300 | - | +12.05% | - | - |
12/02 | 960 | 970 | 940 | 950 | +2.15% | 9,100 | - | +15.43% | - | - |
12/01 | 910 | 930 | 910 | 930 | -1.06% | 6,300 | - | +13.97% | - | - |
11/30 | 960 | 970 | 930 | 940 | -2.08% | 16,900 | - | +15.76% | - | - |
11/29 | 900 | 960 | 900 | 960 | +9.09% | 32,600 | - | +18.81% | - | - |
11/26 | 900 | 900 | 880 | 880 | -3.3% | 5,600 | - | +10% | - | - |
11/25 | 920 | 920 | 890 | 910 | +2.25% | 15,700 | - | +14.18% | - | - |
11/24 | 820 | 900 | 820 | 890 | +4.71% | 28,700 | - | +12.37% | - | - |
11/22 | 820 | 850 | 810 | 850 | +3.66% | 10,800 | - | +7.87% | - | - |
11/19 | 820 | 830 | 810 | 820 | +1.23% | 4,500 | - | +4.19% | - | - |
11/18 | 790 | 810 | 790 | 810 | +2.53% | 4,100 | - | +3.05% | - | - |
11/17 | 780 | 790 | 780 | 790 | -1.25% | 2,200 | - | +0.51% | - | - |
11/16 | 800 | 800 | 780 | 800 | 0% | 2,500 | - | +1.78% | - | - |
11/15 | 790 | 800 | 780 | 800 | 0% | 3,300 | - | +1.52% | - | - |
11/12 | 800 | 800 | 800 | 800 | +1.27% | 2,200 | - | +1.27% | - | - |
11/11 | 810 | 810 | 790 | 790 | -1.25% | 7,400 | - | -0.13% | - | - |
11/10 | 770 | 810 | 770 | 800 | +2.56% | 3,900 | - | +0.88% | - | - |
11/09 | 800 | 800 | 780 | 780 | -1.27% | 8,100 | - | -1.76% | - | - |
11/08 | 810 | 820 | 790 | 790 | +2.6% | 3,500 | - | -0.88% | - | - |
11/05 | 760 | 780 | 760 | 770 | +5.48% | 8,100 | - | -3.63% | - | - |
11/04 | 750 | 780 | 730 | 730 | -2.67% | 13,800 | - | -8.98% | - | - |
11/02 | 760 | 770 | 750 | 750 | -1.32% | 1,300 | - | -7.18% | - | - |