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 |
---|
2014 | 10/1, 株式分割 1→1.2 |
2011 |
03/31 | 1,328 | 1,343 | 1,301 | 1,332 | +0.57% | 235,560 | 541億9936万 | -0.17% | 15.33 | 1.11 |
03/30 | 1,317 | 1,347 | 1,301 | 1,324 | +1.92% | 301,320 | - | -0.89% | - | - |
03/29 | 1,332 | 1,340 | 1,288 | 1,299 | -2.62% | 287,760 | - | -2.68% | - | - |
03/28 | 1,300 | 1,342 | 1,300 | 1,334 | +3.09% | 273,840 | - | -0.21% | - | - |
03/25 | 1,355 | 1,355 | 1,292 | 1,294 | -3.24% | 308,640 | - | -3.28% | - | - |
03/24 | 1,324 | 1,353 | 1,324 | 1,338 | +1.07% | 168,120 | - | -0.34% | - | - |
03/23 | 1,376 | 1,409 | 1,310 | 1,323 | -6.09% | 264,120 | - | -1.54% | - | - |
03/22 | 1,419 | 1,425 | 1,383 | 1,409 | +2.48% | 347,760 | - | +4.54% | - | - |
03/18 | 1,250 | 1,422 | 1,250 | 1,375 | +12.24% | 398,160 | - | +1.93% | - | - |
03/17 | 1,190 | 1,249 | 1,158 | 1,225 | +1.38% | 331,800 | - | -9.19% | - | - |
03/16 | 1,144 | 1,229 | 1,118 | 1,208 | +6.38% | 257,880 | - | -10.96% | - | - |
03/15 | 1,306 | 1,399 | 1,039 | 1,136 | -17.24% | 436,680 | - | -16.85% | - | - |
03/14 | 1,458 | 1,458 | 1,357 | 1,373 | +5.64% | 336,240 | - | -0.25% | - | - |
03/11 | 1,315 | 1,320 | 1,299 | 1,299 | -2.26% | 153,720 | - | -5.72% | - | - |
03/10 | 1,343 | 1,343 | 1,321 | 1,329 | -1.91% | 69,720 | - | -3.89% | - | - |
03/09 | 1,356 | 1,381 | 1,355 | 1,355 | -0.06% | 134,640 | - | -2.24% | - | - |
03/08 | 1,360 | 1,383 | 1,355 | 1,356 | -0.79% | 66,720 | - | -2.39% | - | - |
03/07 | 1,394 | 1,395 | 1,359 | 1,367 | -3.02% | 155,280 | - | -1.75% | - | - |
03/04 | 1,417 | 1,419 | 1,400 | 1,409 | +1.32% | 110,160 | - | +1.38% | - | - |
03/03 | 1,378 | 1,397 | 1,375 | 1,391 | +0.12% | 76,320 | - | +0.2% | - | - |
03/02 | 1,398 | 1,428 | 1,386 | 1,389 | -2.63% | 175,800 | - | +0.16% | - | - |
03/01 | 1,383 | 1,430 | 1,370 | 1,427 | +3.44% | 176,880 | - | +2.93% | - | - |
02/28 | 1,351 | 1,386 | 1,318 | 1,379 | +0.55% | 206,280 | - | -0.28% | - | - |
02/25 | 1,314 | 1,379 | 1,314 | 1,372 | +4.24% | 183,360 | - | -0.75% | - | - |
02/24 | 1,353 | 1,353 | 1,307 | 1,316 | -3.9% | 172,920 | - | -4.72% | - | - |
02/23 | 1,292 | 1,386 | 1,286 | 1,369 | +4.98% | 390,120 | - | -0.93% | - | - |
02/22 | 1,330 | 1,336 | 1,292 | 1,304 | -3.1% | 190,200 | - | -5.5% | - | - |
02/21 | 1,352 | 1,361 | 1,340 | 1,346 | -0.92% | 96,480 | - | -2.62% | - | - |
02/18 | 1,382 | 1,386 | 1,353 | 1,358 | -2.1% | 140,040 | - | -1.71% | - | - |
02/17 | 1,400 | 1,414 | 1,380 | 1,388 | -0.83% | 97,680 | - | +0.4% | - | - |
02/16 | 1,396 | 1,415 | 1,396 | 1,399 | -1.35% | 62,160 | - | +1.39% | - | - |
02/15 | 1,433 | 1,433 | 1,408 | 1,418 | -0.47% | 57,720 | - | +3% | - | - |
02/14 | 1,396 | 1,430 | 1,394 | 1,425 | +1.97% | 61,680 | - | +3.71% | - | - |
02/10 | 1,396 | 1,414 | 1,391 | 1,398 | -0.71% | 81,720 | - | +2.08% | - | - |
02/09 | 1,429 | 1,433 | 1,402 | 1,408 | -1.75% | 128,880 | - | +3.11% | - | - |
02/08 | 1,409 | 1,438 | 1,409 | 1,433 | +2.08% | 111,360 | - | +5.33% | - | - |
02/07 | 1,417 | 1,423 | 1,401 | 1,403 | -1.12% | 163,440 | - | +3.72% | - | - |
02/04 | 1,417 | 1,425 | 1,405 | 1,419 | +0.18% | 160,680 | - | +5.36% | - | - |
02/03 | 1,408 | 1,422 | 1,400 | 1,417 | +0.29% | 104,520 | - | +5.72% | - | - |
02/02 | 1,418 | 1,430 | 1,404 | 1,413 | -0.35% | 239,520 | - | +5.96% | - | - |
02/01 | 1,415 | 1,418 | 1,388 | 1,418 | +0.18% | 231,240 | - | +6.9% | - | - |
01/31 | 1,336 | 1,423 | 1,336 | 1,415 | +6.19% | 359,400 | - | +7.2% | - | - |
01/28 | 1,342 | 1,365 | 1,309 | 1,333 | -1.6% | 143,160 | - | +1.41% | - | - |
01/27 | 1,363 | 1,371 | 1,351 | 1,354 | -0.73% | 235,800 | - | +3.21% | - | - |
01/26 | 1,375 | 1,378 | 1,361 | 1,364 | -1.15% | 142,320 | - | +4.21% | - | - |
01/25 | 1,364 | 1,383 | 1,358 | 1,380 | +1.91% | 128,400 | - | +5.67% | - | - |
01/24 | 1,344 | 1,354 | 1,335 | 1,354 | +0.74% | 107,520 | - | +4.01% | - | - |
01/21 | 1,349 | 1,358 | 1,343 | 1,344 | +0.31% | 235,920 | - | +3.56% | - | - |
01/20 | 1,343 | 1,347 | 1,332 | 1,340 | -0.12% | 119,040 | - | +3.55% | - | - |
01/19 | 1,329 | 1,342 | 1,318 | 1,342 | +0.94% | 134,520 | - | +4.01% | - | - |
01/18 | 1,344 | 1,350 | 1,326 | 1,329 | -1.66% | 118,440 | - | +3.36% | - | - |
01/17 | 1,343 | 1,357 | 1,341 | 1,352 | +0.68% | 92,520 | - | +5.43% | - | - |
01/14 | 1,355 | 1,358 | 1,336 | 1,343 | -1.17% | 154,320 | - | +5.13% | - | - |
01/13 | 1,335 | 1,362 | 1,333 | 1,358 | +1.88% | 113,760 | - | +6.79% | - | - |
01/12 | 1,340 | 1,351 | 1,333 | 1,333 | -0.5% | 130,320 | - | +5.49% | - | - |
01/11 | 1,328 | 1,348 | 1,325 | 1,340 | +0.88% | 130,080 | - | +6.6% | - | - |
01/07 | 1,331 | 1,332 | 1,322 | 1,328 | +1.53% | 141,720 | - | +6.35% | - | - |
01/06 | 1,293 | 1,311 | 1,291 | 1,308 | +1.29% | 97,680 | - | +5.43% | - | - |
01/05 | 1,283 | 1,293 | 1,272 | 1,292 | +0.45% | 110,160 | - | +4.59% | - | - |
01/04 | 1,273 | 1,288 | 1,265 | 1,286 | +2.59% | 95,760 | - | +4.45% | - | - |
2010 |
12/30 | 1,253 | 1,262 | 1,232 | 1,253 | +0.07% | 64,560 | - | +2.23% | - | - |
12/29 | 1,237 | 1,254 | 1,237 | 1,253 | +0.8% | 54,120 | - | +2.58% | - | - |
12/28 | 1,243 | 1,248 | 1,238 | 1,243 | -0.6% | 34,920 | - | +2.1% | - | - |
12/27 | 1,248 | 1,250 | 1,237 | 1,250 | +0.67% | 64,560 | - | +3.05% | - | - |
12/24 | 1,253 | 1,258 | 1,238 | 1,242 | -1.84% | 46,320 | - | +2.62% | - | - |
12/22 | 1,260 | 1,270 | 1,258 | 1,265 | +0.4% | 103,560 | - | +4.89% | - | - |
12/21 | 1,269 | 1,276 | 1,260 | 1,260 | -1.37% | 105,480 | - | +4.83% | - | - |
12/20 | 1,292 | 1,293 | 1,273 | 1,278 | -0.97% | 88,080 | - | +6.81% | - | - |
12/17 | 1,283 | 1,290 | 1,282 | 1,290 | +0.78% | 89,880 | - | +8.49% | - | - |
12/16 | 1,283 | 1,296 | 1,276 | 1,280 | -0.45% | 125,640 | - | +8.29% | - | - |
12/15 | 1,265 | 1,286 | 1,253 | 1,286 | +1.98% | 170,520 | - | +9.25% | - | - |
12/14 | 1,243 | 1,263 | 1,243 | 1,261 | +1.48% | 100,920 | - | +7.67% | - | - |
12/13 | 1,239 | 1,244 | 1,233 | 1,243 | +0.27% | 101,640 | - | +6.47% | - | - |
12/10 | 1,250 | 1,255 | 1,234 | 1,239 | -0.6% | 162,960 | - | +6.82% | - | - |
12/09 | 1,249 | 1,254 | 1,238 | 1,247 | +1.08% | 144,120 | - | +8.12% | - | - |
12/08 | 1,245 | 1,245 | 1,205 | 1,233 | +1.79% | 163,560 | - | +7.81% | - | - |
12/07 | 1,211 | 1,213 | 1,193 | 1,212 | +0.07% | 146,400 | - | +6.66% | - | - |
12/06 | 1,167 | 1,214 | 1,167 | 1,211 | +3.86% | 186,240 | - | +7.25% | - | - |
12/03 | 1,158 | 1,167 | 1,148 | 1,166 | +0.29% | 189,120 | - | +3.91% | - | - |
12/02 | 1,133 | 1,168 | 1,133 | 1,163 | +2.8% | 237,360 | - | +4.07% | - | - |
12/01 | 1,142 | 1,143 | 1,125 | 1,131 | -1.31% | 302,760 | - | +1.79% | - | - |
11/30 | 1,148 | 1,164 | 1,131 | 1,146 | -0.58% | 278,640 | - | +3.41% | - | - |
11/29 | 1,168 | 1,176 | 1,149 | 1,153 | -2.12% | 201,360 | - | +4.39% | - | - |
11/26 | 1,158 | 1,183 | 1,158 | 1,178 | +1.29% | 181,320 | - | +7.05% | - | - |
11/25 | 1,143 | 1,166 | 1,138 | 1,163 | +1.68% | 143,520 | - | +6.16% | - | - |
11/24 | 1,146 | 1,167 | 1,142 | 1,143 | -0.51% | 201,720 | - | +4.8% | - | - |
11/22 | 1,151 | 1,157 | 1,137 | 1,149 | -0.14% | 191,280 | - | +5.72% | - | - |
11/19 | 1,170 | 1,173 | 1,147 | 1,151 | -1.64% | 158,640 | - | +6.26% | - | - |
11/18 | 1,143 | 1,170 | 1,143 | 1,170 | +2.33% | 90,720 | - | +8.53% | - | - |
11/17 | 1,142 | 1,146 | 1,134 | 1,143 | -0.22% | 130,200 | - | +6.65% | - | - |
11/16 | 1,122 | 1,163 | 1,102 | 1,146 | +2.54% | 160,320 | - | +7.39% | - | - |
11/15 | 1,100 | 1,123 | 1,095 | 1,118 | +0.83% | 81,120 | - | +5.13% | - | - |
11/12 | 1,113 | 1,134 | 1,108 | 1,108 | -1.34% | 88,680 | - | +4.26% | - | - |
11/11 | 1,126 | 1,130 | 1,110 | 1,123 | -1.1% | 105,960 | - | +5.58% | - | - |
11/10 | 1,140 | 1,161 | 1,129 | 1,136 | -0.37% | 93,600 | - | +6.75% | - | - |
11/09 | 1,151 | 1,160 | 1,130 | 1,140 | -2.08% | 127,320 | - | +7.24% | - | - |
11/08 | 1,150 | 1,171 | 1,133 | 1,164 | +8.29% | 197,880 | - | +9.62% | - | - |
11/05 | 1,053 | 1,078 | 1,053 | 1,075 | +2.79% | 49,440 | - | +1.32% | - | - |
11/04 | 1,028 | 1,046 | 1,028 | 1,046 | +1.87% | 39,960 | - | -1.71% | - | - |
11/02 | 1,028 | 1,032 | 1,021 | 1,027 | -1.12% | 39,000 | - | -3.87% | - | - |