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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,290 | 1,290 | 1,270 | 1,280 | +0.79% | 5,800 | 41億7587万 | -0.62% | 9.72 | 1.27 |
| 03/30 | 1,280 | 1,280 | 1,240 | 1,270 | +1.6% | 6,100 | - | -1.78% | - | - |
| 03/29 | 1,160 | 1,270 | 1,160 | 1,250 | +2.46% | 8,700 | - | -3.85% | - | - |
| 03/28 | 1,230 | 1,230 | 1,180 | 1,220 | 0% | 5,600 | - | -6.94% | - | - |
| 03/25 | 1,240 | 1,250 | 1,180 | 1,220 | -2.4% | 14,500 | - | -7.72% | - | - |
| 03/24 | 1,240 | 1,260 | 1,240 | 1,250 | +3.31% | 9,600 | - | -6.23% | - | - |
| 03/23 | 1,220 | 1,230 | 1,210 | 1,210 | +3.42% | 8,300 | - | -9.97% | - | - |
| 03/22 | 1,220 | 1,220 | 1,160 | 1,170 | +4.46% | 14,800 | - | -13.84% | - | - |
| 03/18 | 1,070 | 1,130 | 1,030 | 1,120 | +14.29% | 13,700 | - | -18.37% | - | - |
| 03/17 | 910 | 980 | 850 | 980 | +7.69% | 17,800 | - | -29.45% | - | - |
| 03/16 | 790 | 940 | 790 | 910 | +13.75% | 24,100 | - | -35.64% | - | - |
| 03/15 | 1,080 | 1,080 | 700 | 800 | -29.2% | 32,900 | - | -44.52% | - | - |
| 03/14 | 1,020 | 1,200 | 1,020 | 1,130 | -20.42% | 18,300 | - | -23.34% | - | - |
| 03/11 | 1,410 | 1,440 | 1,400 | 1,420 | 0% | 7,600 | - | -4.95% | - | - |
| 03/10 | 1,490 | 1,490 | 1,400 | 1,420 | -4.05% | 12,000 | - | -5.46% | - | - |
| 03/09 | 1,570 | 1,580 | 1,450 | 1,480 | -5.13% | 47,000 | - | -1.86% | - | - |
| 03/08 | 1,540 | 1,570 | 1,540 | 1,560 | +0.65% | 28,400 | - | +3.17% | - | - |
| 03/07 | 1,500 | 1,560 | 1,480 | 1,550 | +3.33% | 24,700 | - | +2.65% | - | - |
| 03/04 | 1,490 | 1,550 | 1,460 | 1,500 | +2.04% | 25,000 | - | -0.73% | - | - |
| 03/03 | 1,460 | 1,490 | 1,460 | 1,470 | +2.8% | 8,900 | - | -2.91% | - | - |
| 03/02 | 1,420 | 1,470 | 1,420 | 1,430 | +0.7% | 7,500 | - | -5.92% | - | - |
| 03/01 | 1,400 | 1,440 | 1,390 | 1,420 | +2.16% | 14,500 | - | -7.01% | - | - |
| 02/28 | 1,380 | 1,400 | 1,360 | 1,390 | +0.72% | 6,900 | - | -9.39% | - | - |
| 02/25 | 1,340 | 1,380 | 1,340 | 1,380 | +1.47% | 4,700 | - | -10.56% | - | - |
| 02/24 | 1,410 | 1,410 | 1,330 | 1,360 | -3.55% | 9,400 | - | -12.26% | - | - |
| 02/23 | 1,440 | 1,450 | 1,410 | 1,410 | -3.42% | 10,600 | - | -9.38% | - | - |
| 02/22 | 1,480 | 1,480 | 1,450 | 1,460 | -3.31% | 10,900 | - | -6.47% | - | - |
| 02/21 | 1,510 | 1,510 | 1,490 | 1,510 | 0% | 4,500 | - | -3.39% | - | - |
| 02/18 | 1,500 | 1,530 | 1,480 | 1,510 | +1.34% | 7,200 | - | -3.33% | - | - |
| 02/17 | 1,530 | 1,530 | 1,480 | 1,490 | -2.61% | 13,000 | - | -4.55% | - | - |
| 02/16 | 1,530 | 1,530 | 1,520 | 1,530 | -0.65% | 7,600 | - | -2.11% | - | - |
| 02/15 | 1,540 | 1,560 | 1,520 | 1,540 | +0.65% | 8,400 | - | -1.41% | - | - |
| 02/14 | 1,550 | 1,560 | 1,530 | 1,530 | -0.65% | 14,800 | - | -1.8% | - | - |
| 02/10 | 1,630 | 1,640 | 1,530 | 1,540 | -4.94% | 24,700 | - | -0.96% | - | - |
| 02/09 | 1,620 | 1,640 | 1,600 | 1,620 | +1.25% | 23,900 | - | +4.52% | - | - |
| 02/08 | 1,620 | 1,630 | 1,600 | 1,600 | -0.62% | 6,600 | - | +3.83% | - | - |
| 02/07 | 1,620 | 1,650 | 1,590 | 1,610 | -0.62% | 21,800 | - | +5.02% | - | - |
| 02/04 | 1,620 | 1,640 | 1,600 | 1,620 | +0.62% | 8,200 | - | +6.23% | - | - |
| 02/03 | 1,570 | 1,630 | 1,560 | 1,610 | +2.55% | 10,100 | - | +6.2% | - | - |
| 02/02 | 1,570 | 1,590 | 1,560 | 1,570 | -0.63% | 8,400 | - | +4.11% | - | - |
| 02/01 | 1,530 | 1,600 | 1,530 | 1,580 | +3.27% | 9,700 | - | +5.26% | - | - |
| 01/31 | 1,520 | 1,540 | 1,520 | 1,530 | -1.92% | 4,100 | - | +2.48% | - | - |
| 01/28 | 1,590 | 1,590 | 1,550 | 1,560 | -1.89% | 12,100 | - | +4.77% | - | - |
| 01/27 | 1,590 | 1,610 | 1,580 | 1,590 | -1.24% | 7,700 | - | +7.14% | - | - |
| 01/26 | 1,600 | 1,620 | 1,580 | 1,610 | +0.63% | 10,500 | - | +9% | - | - |
| 01/25 | 1,610 | 1,650 | 1,600 | 1,600 | -0.62% | 25,300 | - | +8.99% | - | - |
| 01/24 | 1,610 | 1,660 | 1,590 | 1,610 | 0% | 67,600 | - | +10.27% | - | - |
| 01/21 | 1,560 | 1,630 | 1,560 | 1,610 | +3.87% | 64,200 | - | +10.96% | - | - |
| 01/20 | 1,520 | 1,550 | 1,490 | 1,550 | +1.97% | 15,400 | - | +7.34% | - | - |
| 01/19 | 1,520 | 1,530 | 1,480 | 1,520 | 0% | 2,800 | - | +5.7% | - | - |
| 01/18 | 1,540 | 1,540 | 1,480 | 1,520 | 0% | 2,700 | - | +6.15% | - | - |
| 01/17 | 1,480 | 1,540 | 1,480 | 1,520 | +2.7% | 4,700 | - | +6.67% | - | - |
| 01/14 | 1,540 | 1,540 | 1,480 | 1,480 | -0.67% | 4,400 | - | +4.59% | - | - |
| 01/13 | 1,540 | 1,540 | 1,490 | 1,490 | -3.25% | 6,600 | - | +5.9% | - | - |
| 01/12 | 1,550 | 1,560 | 1,510 | 1,540 | +1.99% | 13,900 | - | +10.08% | - | - |
| 01/11 | 1,440 | 1,510 | 1,430 | 1,510 | +4.86% | 21,300 | - | +8.79% | - | - |
| 01/07 | 1,450 | 1,450 | 1,410 | 1,440 | -0.69% | 3,200 | - | +4.5% | - | - |
| 01/06 | 1,410 | 1,450 | 1,410 | 1,450 | +3.57% | 14,800 | - | +5.76% | - | - |
| 01/05 | 1,400 | 1,400 | 1,390 | 1,400 | -0.71% | 3,200 | - | +2.64% | - | - |
| 01/04 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 1,300 | - | +3.83% | - | - |
| 2010 |
| 12/30 | 1,380 | 1,400 | 1,380 | 1,400 | -0.71% | 1,700 | - | +3.47% | - | - |
| 12/29 | 1,380 | 1,410 | 1,380 | 1,410 | +0.71% | 700 | - | +4.6% | - | - |
| 12/28 | 1,410 | 1,410 | 1,340 | 1,400 | 0% | 3,600 | - | +4.32% | - | - |
| 12/27 | 1,390 | 1,430 | 1,390 | 1,400 | +0.72% | 2,200 | - | +4.71% | - | - |
| 12/24 | 1,390 | 1,410 | 1,380 | 1,390 | 0% | 3,600 | - | +4.43% | - | - |
| 12/22 | 1,410 | 1,450 | 1,390 | 1,390 | -2.11% | 7,400 | - | +4.98% | - | - |
| 12/21 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 2,400 | - | +7.74% | - | - |
| 12/20 | 1,450 | 1,470 | 1,430 | 1,430 | 0% | 5,100 | - | +9.08% | - | - |
| 12/17 | 1,400 | 1,450 | 1,390 | 1,430 | +3.62% | 11,200 | - | +9.75% | - | - |
| 12/16 | 1,380 | 1,410 | 1,380 | 1,380 | -0.72% | 6,300 | - | +6.4% | - | - |
| 12/15 | 1,400 | 1,400 | 1,370 | 1,390 | -0.71% | 4,400 | - | +7.42% | - | - |
| 12/14 | 1,400 | 1,430 | 1,400 | 1,400 | -1.41% | 3,300 | - | +8.53% | - | - |
| 12/13 | 1,430 | 1,450 | 1,400 | 1,420 | 0% | 4,900 | - | +10.59% | - | - |
| 12/10 | 1,380 | 1,420 | 1,360 | 1,420 | +3.65% | 14,800 | - | +11.46% | - | - |
| 12/09 | 1,330 | 1,370 | 1,330 | 1,370 | +3.01% | 9,900 | - | +8.47% | - | - |
| 12/08 | 1,300 | 1,350 | 1,300 | 1,330 | +3.91% | 20,400 | - | +6.23% | - | - |
| 12/07 | 1,270 | 1,280 | 1,270 | 1,280 | 0% | 2,700 | - | +2.89% | - | - |
| 12/06 | 1,270 | 1,280 | 1,260 | 1,280 | 0% | 1,200 | - | +3.31% | - | - |
| 12/03 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 500 | - | +3.56% | - | - |
| 12/02 | 1,270 | 1,280 | 1,250 | 1,280 | +2.4% | 3,000 | - | +3.73% | - | - |
| 12/01 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 1,100 | - | +1.54% | - | - |
| 11/30 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 900 | - | +2.27% | - | - |
| 11/29 | 1,240 | 1,270 | 1,240 | 1,270 | +1.6% | 800 | - | +3.25% | - | - |
| 11/26 | 1,270 | 1,270 | 1,250 | 1,250 | -3.1% | 3,300 | - | +1.54% | - | - |
| 11/25 | 1,280 | 1,300 | 1,260 | 1,290 | 0% | 1,500 | - | +4.71% | - | - |
| 11/24 | 1,250 | 1,290 | 1,250 | 1,290 | +2.38% | 900 | - | +4.79% | - | - |
| 11/22 | 1,300 | 1,300 | 1,250 | 1,260 | -0.79% | 3,400 | - | +2.44% | - | - |
| 11/19 | 1,250 | 1,270 | 1,250 | 1,270 | +2.42% | 2,500 | - | +3.34% | - | - |
| 11/18 | 1,250 | 1,250 | 1,220 | 1,240 | +0.81% | 1,300 | - | +0.9% | - | - |
| 11/17 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 700 | - | +0.16% | - | - |
| 11/16 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 800 | - | +0.81% | - | - |
| 11/15 | 1,250 | 1,260 | 1,200 | 1,230 | 0% | 1,900 | - | -0.08% | - | - |
| 11/12 | 1,270 | 1,270 | 1,220 | 1,230 | -4.65% | 2,200 | - | -0.32% | - | - |
| 11/11 | 1,280 | 1,300 | 1,280 | 1,290 | 0% | 2,700 | - | +4.45% | - | - |
| 11/10 | 1,300 | 1,300 | 1,270 | 1,290 | 0% | 1,700 | - | +4.54% | - | - |
| 11/09 | 1,290 | 1,310 | 1,260 | 1,290 | +1.57% | 5,300 | - | +4.45% | - | - |
| 11/08 | 1,180 | 1,300 | 1,180 | 1,270 | +8.55% | 5,200 | - | +2.58% | - | - |
| 11/05 | 1,130 | 1,170 | 1,130 | 1,170 | +3.54% | 1,300 | - | -5.87% | - | - |
| 11/04 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 300 | - | -9.74% | - | - |
| 11/02 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 400 | - | -12.04% | - | - |
