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 | 1,280 | 1,290 | 1,270 | 1,270 | -0.78% | 9,000 | 59億9172万 | -5.86% | - | 0.75 |
| 03/30 | 1,230 | 1,290 | 1,230 | 1,280 | +3.23% | 10,500 | - | -5.11% | - | - |
| 03/29 | 1,150 | 1,250 | 1,140 | 1,240 | +7.83% | 9,300 | - | -8.08% | - | - |
| 03/28 | 1,180 | 1,210 | 1,150 | 1,150 | -4.96% | 13,400 | - | -14.81% | - | - |
| 03/25 | 1,290 | 1,290 | 1,210 | 1,210 | -6.2% | 17,100 | - | -10.77% | - | - |
| 03/24 | 1,320 | 1,320 | 1,280 | 1,290 | +1.57% | 9,600 | - | -5.08% | - | - |
| 03/23 | 1,330 | 1,340 | 1,250 | 1,270 | -3.79% | 20,600 | - | -6.62% | - | - |
| 03/22 | 1,360 | 1,360 | 1,300 | 1,320 | +7.32% | 20,800 | - | -3.08% | - | - |
| 03/18 | 1,180 | 1,250 | 1,180 | 1,230 | +13.89% | 31,800 | - | -9.63% | - | - |
| 03/17 | 960 | 1,110 | 960 | 1,080 | +5.88% | 37,600 | - | -20.99% | - | - |
| 03/16 | 880 | 1,040 | 880 | 1,020 | +13.33% | 57,200 | - | -26.09% | - | - |
| 03/15 | 1,100 | 1,100 | 820 | 900 | -22.41% | 85,500 | - | -35.53% | - | - |
| 03/14 | 1,140 | 1,330 | 1,140 | 1,160 | -24.18% | 70,700 | - | -18.14% | - | - |
| 03/11 | 1,510 | 1,560 | 1,490 | 1,530 | +0.66% | 17,100 | - | +7.29% | - | - |
| 03/10 | 1,610 | 1,610 | 1,490 | 1,520 | -6.17% | 21,400 | - | +7.04% | - | - |
| 03/09 | 1,680 | 1,700 | 1,610 | 1,620 | -1.22% | 22,200 | - | +14.65% | - | - |
| 03/08 | 1,730 | 1,740 | 1,620 | 1,640 | -4.65% | 45,600 | - | +17.31% | - | - |
| 03/07 | 1,660 | 1,750 | 1,600 | 1,720 | +2.38% | 67,200 | - | +24.37% | - | - |
| 03/04 | 1,740 | 1,790 | 1,630 | 1,680 | -2.33% | 119,400 | - | +22.9% | - | - |
| 03/03 | 1,550 | 1,730 | 1,550 | 1,720 | +14.67% | 169,700 | - | +27.22% | - | - |
| 03/02 | 1,440 | 1,550 | 1,420 | 1,500 | +4.9% | 150,400 | - | +12.44% | - | - |
| 03/01 | 1,400 | 1,440 | 1,380 | 1,430 | +2.88% | 25,300 | - | +7.84% | - | - |
| 02/28 | 1,330 | 1,390 | 1,320 | 1,390 | +5.3% | 22,500 | - | +5.3% | - | - |
| 02/25 | 1,240 | 1,320 | 1,240 | 1,320 | +6.45% | 17,500 | - | +0.61% | - | - |
| 02/24 | 1,260 | 1,260 | 1,230 | 1,240 | -2.36% | 17,700 | - | -5.49% | - | - |
| 02/23 | 1,240 | 1,270 | 1,240 | 1,270 | 0% | 9,800 | - | -3.35% | - | - |
| 02/22 | 1,280 | 1,280 | 1,250 | 1,270 | -0.78% | 13,600 | - | -3.42% | - | - |
| 02/21 | 1,290 | 1,290 | 1,260 | 1,280 | -0.78% | 10,500 | - | -2.74% | - | - |
| 02/18 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 4,100 | - | -1.98% | - | - |
| 02/17 | 1,310 | 1,320 | 1,280 | 1,290 | -1.53% | 11,800 | - | -2.12% | - | - |
| 02/16 | 1,320 | 1,320 | 1,300 | 1,310 | -1.5% | 11,300 | - | -0.76% | - | - |
| 02/15 | 1,300 | 1,330 | 1,280 | 1,330 | +3.91% | 10,800 | - | +0.61% | - | - |
| 02/14 | 1,290 | 1,310 | 1,240 | 1,280 | -7.91% | 46,900 | - | -2.96% | - | - |
| 02/10 | 1,400 | 1,400 | 1,370 | 1,390 | -0.71% | 9,600 | - | +5.46% | - | - |
| 02/09 | 1,440 | 1,450 | 1,390 | 1,400 | -2.1% | 8,200 | - | +6.79% | - | - |
| 02/08 | 1,440 | 1,470 | 1,430 | 1,430 | +1.42% | 19,200 | - | +9.83% | - | - |
| 02/07 | 1,380 | 1,420 | 1,380 | 1,410 | +2.17% | 16,900 | - | +9.22% | - | - |
| 02/04 | 1,390 | 1,420 | 1,370 | 1,380 | 0% | 38,000 | - | +7.73% | - | - |
| 02/03 | 1,350 | 1,390 | 1,350 | 1,380 | +2.22% | 30,200 | - | +8.49% | - | - |
| 02/02 | 1,290 | 1,350 | 1,290 | 1,350 | +7.14% | 37,400 | - | +6.8% | - | - |
| 02/01 | 1,260 | 1,280 | 1,250 | 1,260 | 0% | 3,500 | - | +0.24% | - | - |
| 01/31 | 1,260 | 1,290 | 1,240 | 1,260 | -3.82% | 8,500 | - | +0.48% | - | - |
| 01/28 | 1,310 | 1,310 | 1,270 | 1,310 | +0.77% | 7,400 | - | +4.72% | - | - |
| 01/27 | 1,300 | 1,300 | 1,280 | 1,300 | +0.78% | 7,800 | - | +4.25% | - | - |
| 01/26 | 1,300 | 1,330 | 1,280 | 1,290 | -0.77% | 8,500 | - | +3.78% | - | - |
| 01/25 | 1,280 | 1,300 | 1,280 | 1,300 | +3.17% | 4,300 | - | +5.01% | - | - |
| 01/24 | 1,230 | 1,260 | 1,230 | 1,260 | +4.13% | 5,500 | - | +2.11% | - | - |
| 01/21 | 1,300 | 1,300 | 1,170 | 1,210 | -7.63% | 19,200 | - | -1.63% | - | - |
| 01/20 | 1,300 | 1,320 | 1,290 | 1,310 | +0.77% | 5,000 | - | +6.76% | - | - |
| 01/19 | 1,290 | 1,320 | 1,290 | 1,300 | +0.78% | 6,900 | - | +6.56% | - | - |
| 01/18 | 1,300 | 1,300 | 1,270 | 1,290 | +0.78% | 6,800 | - | +6.26% | - | - |
| 01/17 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 13,700 | - | +5.79% | - | - |
| 01/14 | 1,360 | 1,360 | 1,260 | 1,280 | -4.48% | 6,800 | - | +6.31% | - | - |
| 01/13 | 1,360 | 1,390 | 1,320 | 1,340 | -1.47% | 6,800 | - | +11.95% | - | - |
| 01/12 | 1,360 | 1,430 | 1,350 | 1,360 | +1.49% | 15,400 | - | +14.57% | - | - |
| 01/11 | 1,280 | 1,350 | 1,280 | 1,340 | +6.35% | 23,500 | - | +14.04% | - | - |
| 01/07 | 1,240 | 1,260 | 1,220 | 1,260 | +0.8% | 23,700 | - | +8.25% | - | - |
| 01/06 | 1,250 | 1,250 | 1,220 | 1,250 | +1.63% | 11,900 | - | +8.23% | - | - |
| 01/05 | 1,180 | 1,240 | 1,170 | 1,230 | +5.13% | 20,300 | - | +7.14% | - | - |
| 01/04 | 1,160 | 1,170 | 1,150 | 1,170 | +1.74% | 4,600 | - | +2.63% | - | - |
| 2010 |
| 12/30 | 1,150 | 1,160 | 1,150 | 1,150 | -1.71% | 3,600 | - | +1.23% | - | - |
| 12/29 | 1,150 | 1,170 | 1,150 | 1,170 | +0.86% | 4,800 | - | +3.36% | - | - |
| 12/28 | 1,170 | 1,170 | 1,160 | 1,160 | -1.69% | 6,100 | - | +3.11% | - | - |
| 12/27 | 1,170 | 1,190 | 1,160 | 1,180 | +0.85% | 7,200 | - | +5.45% | - | - |
| 12/24 | 1,180 | 1,190 | 1,170 | 1,170 | 0% | 7,300 | - | +5.31% | - | - |
| 12/22 | 1,200 | 1,210 | 1,170 | 1,170 | -2.5% | 9,500 | - | +5.98% | - | - |
| 12/21 | 1,180 | 1,200 | 1,180 | 1,200 | 0% | 6,900 | - | +9.39% | - | - |
| 12/20 | 1,200 | 1,220 | 1,180 | 1,200 | 0% | 11,000 | - | +10.29% | - | - |
| 12/17 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 9,300 | - | +11.11% | - | - |
| 12/16 | 1,170 | 1,190 | 1,160 | 1,180 | 0% | 6,600 | - | +9.97% | - | - |
| 12/15 | 1,160 | 1,180 | 1,150 | 1,180 | +1.72% | 8,300 | - | +10.69% | - | - |
| 12/14 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 6,400 | - | +9.64% | - | - |
| 12/13 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 6,500 | - | +8.16% | - | - |
| 12/10 | 1,160 | 1,160 | 1,140 | 1,150 | 0% | 3,600 | - | +9.73% | - | - |
| 12/09 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 6,400 | - | +10.47% | - | - |
| 12/08 | 1,150 | 1,180 | 1,150 | 1,180 | +3.51% | 12,700 | - | +14.12% | - | - |
| 12/07 | 1,110 | 1,180 | 1,110 | 1,140 | +3.64% | 20,000 | - | +11.22% | - | - |
| 12/06 | 1,070 | 1,100 | 1,060 | 1,100 | +1.85% | 11,600 | - | +7.84% | - | - |
| 12/03 | 1,080 | 1,080 | 1,070 | 1,080 | +0.93% | 7,800 | - | +6.19% | - | - |
| 12/02 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 6,100 | - | +5.42% | - | - |
| 12/01 | 1,050 | 1,080 | 1,030 | 1,050 | 0% | 10,500 | - | +3.65% | - | - |
| 11/30 | 1,060 | 1,090 | 1,050 | 1,050 | -0.94% | 8,400 | - | +3.75% | - | - |
| 11/29 | 1,060 | 1,090 | 1,050 | 1,060 | +0.95% | 8,500 | - | +4.85% | - | - |
| 11/26 | 1,080 | 1,090 | 1,040 | 1,050 | -0.94% | 8,800 | - | +4.06% | - | - |
| 11/25 | 1,070 | 1,080 | 1,060 | 1,060 | +1.92% | 9,300 | - | +5.26% | - | - |
| 11/24 | 1,010 | 1,050 | 1,000 | 1,040 | +2.97% | 16,100 | - | +3.38% | - | - |
| 11/22 | 1,010 | 1,020 | 1,010 | 1,010 | +1% | 6,900 | - | +0.5% | - | - |
| 11/19 | 1,010 | 1,020 | 1,000 | 1,000 | +1.01% | 6,800 | - | -0.7% | - | - |
| 11/18 | 990 | 1,010 | 980 | 990 | +1.02% | 7,900 | - | -1.98% | - | - |
| 11/17 | 980 | 990 | 980 | 980 | -2% | 4,500 | - | -3.16% | - | - |
| 11/16 | 990 | 1,000 | 980 | 1,000 | +2.04% | 5,800 | - | -1.57% | - | - |
| 11/15 | 1,010 | 1,010 | 970 | 980 | -2.97% | 12,500 | - | -3.83% | - | - |
| 11/12 | 1,040 | 1,040 | 1,000 | 1,010 | -0.98% | 10,200 | - | -1.27% | - | - |
| 11/11 | 1,020 | 1,040 | 1,020 | 1,020 | +2% | 8,100 | - | -0.78% | - | - |
| 11/10 | 990 | 1,010 | 990 | 1,000 | +1.01% | 5,800 | - | -2.91% | - | - |
| 11/09 | 1,020 | 1,020 | 960 | 990 | -4.81% | 37,300 | - | -4.26% | - | - |
| 11/08 | 1,010 | 1,050 | 1,010 | 1,040 | +4% | 8,200 | - | +0.29% | - | - |
| 11/05 | 1,000 | 1,020 | 990 | 1,000 | +2.04% | 2,600 | - | -3.85% | - | - |
| 11/04 | 960 | 980 | 960 | 980 | +2.08% | 1,800 | - | -6.31% | - | - |
| 11/02 | 950 | 990 | 940 | 960 | -1.03% | 4,600 | - | -8.92% | - | - |
