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 | 1,850 | 1,850 | 1,790 | 1,810 | -1.63% | 19,000 | 77億1422万 | +10.1% | 86.61 | 0.6 |
| 03/30 | 1,840 | 1,880 | 1,820 | 1,840 | +1.66% | 26,800 | - | +12.4% | - | - |
| 03/29 | 1,840 | 1,850 | 1,770 | 1,810 | -2.69% | 22,500 | - | +11.18% | - | - |
| 03/28 | 1,870 | 1,870 | 1,780 | 1,860 | +3.91% | 61,100 | - | +14.81% | - | - |
| 03/25 | 1,930 | 1,950 | 1,740 | 1,790 | -2.19% | 89,300 | - | +11.11% | - | - |
| 03/24 | 1,710 | 1,830 | 1,680 | 1,830 | +9.58% | 77,300 | - | +14.09% | - | - |
| 03/23 | 1,670 | 1,730 | 1,630 | 1,670 | +1.21% | 57,300 | - | +4.7% | - | - |
| 03/22 | 1,650 | 1,680 | 1,580 | 1,650 | +5.77% | 33,000 | - | +3.58% | - | - |
| 03/18 | 1,560 | 1,570 | 1,490 | 1,560 | +10.64% | 22,800 | - | -2.07% | - | - |
| 03/17 | 1,290 | 1,410 | 1,290 | 1,410 | +1.44% | 19,600 | - | -11.6% | - | - |
| 03/16 | 1,240 | 1,410 | 1,240 | 1,390 | +10.32% | 25,600 | - | -13.34% | - | - |
| 03/15 | 1,550 | 1,590 | 1,140 | 1,260 | -23.17% | 31,800 | - | -21.93% | - | - |
| 03/14 | 1,720 | 1,720 | 1,520 | 1,640 | +7.89% | 64,200 | - | +0.68% | - | - |
| 03/11 | 1,520 | 1,540 | 1,520 | 1,520 | -2.56% | 15,900 | - | -6.58% | - | - |
| 03/10 | 1,640 | 1,640 | 1,550 | 1,560 | -4.29% | 16,400 | - | -4.24% | - | - |
| 03/09 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 6,300 | - | 0% | - | - |
| 03/08 | 1,630 | 1,670 | 1,630 | 1,640 | +0.61% | 12,600 | - | +0.86% | - | - |
| 03/07 | 1,680 | 1,680 | 1,620 | 1,630 | -1.81% | 10,400 | - | +0.49% | - | - |
| 03/04 | 1,680 | 1,680 | 1,650 | 1,660 | +0.61% | 12,900 | - | +2.53% | - | - |
| 03/03 | 1,640 | 1,660 | 1,610 | 1,650 | +1.23% | 14,400 | - | +2.1% | - | - |
| 03/02 | 1,660 | 1,680 | 1,610 | 1,630 | -4.68% | 51,500 | - | +1.05% | - | - |
| 03/01 | 1,730 | 1,810 | 1,710 | 1,710 | +1.18% | 108,100 | - | +6.15% | - | - |
| 02/28 | 1,630 | 1,700 | 1,600 | 1,690 | +4.32% | 119,400 | - | +5.36% | - | - |
| 02/25 | 1,610 | 1,630 | 1,600 | 1,620 | -0.61% | 14,900 | - | +1.25% | - | - |
| 02/24 | 1,640 | 1,670 | 1,630 | 1,630 | -0.61% | 41,700 | - | +1.88% | - | - |
| 02/23 | 1,580 | 1,650 | 1,580 | 1,640 | +1.23% | 19,400 | - | +2.44% | - | - |
| 02/22 | 1,620 | 1,630 | 1,600 | 1,620 | 0% | 11,800 | - | +1.12% | - | - |
| 02/21 | 1,590 | 1,630 | 1,590 | 1,620 | 0% | 4,300 | - | +1.12% | - | - |
| 02/18 | 1,620 | 1,630 | 1,620 | 1,620 | -0.61% | 3,600 | - | +1.06% | - | - |
| 02/17 | 1,610 | 1,630 | 1,610 | 1,630 | +1.88% | 7,800 | - | +1.68% | - | - |
| 02/16 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 7,700 | - | -0.25% | - | - |
| 02/15 | 1,630 | 1,630 | 1,600 | 1,620 | -1.22% | 8,300 | - | +0.75% | - | - |
| 02/14 | 1,640 | 1,670 | 1,620 | 1,640 | +1.23% | 9,900 | - | +1.99% | - | - |
| 02/10 | 1,600 | 1,630 | 1,600 | 1,620 | -0.61% | 4,500 | - | +0.87% | - | - |
| 02/09 | 1,650 | 1,650 | 1,610 | 1,630 | -0.61% | 3,600 | - | +1.81% | - | - |
| 02/08 | 1,650 | 1,650 | 1,630 | 1,640 | +0.61% | 7,100 | - | +2.76% | - | - |
| 02/07 | 1,620 | 1,640 | 1,600 | 1,630 | +2.52% | 5,900 | - | +2.64% | - | - |
| 02/04 | 1,620 | 1,620 | 1,590 | 1,590 | +1.27% | 4,400 | - | +0.51% | - | - |
| 02/03 | 1,600 | 1,600 | 1,560 | 1,570 | -1.26% | 2,800 | - | -0.44% | - | - |
| 02/02 | 1,570 | 1,590 | 1,550 | 1,590 | +3.92% | 8,600 | - | +1.02% | - | - |
| 02/01 | 1,550 | 1,550 | 1,520 | 1,530 | -0.65% | 2,800 | - | -2.42% | - | - |
| 01/31 | 1,510 | 1,550 | 1,510 | 1,540 | -0.65% | 5,400 | - | -1.6% | - | - |
| 01/28 | 1,590 | 1,620 | 1,540 | 1,550 | -2.52% | 14,800 | - | -0.77% | - | - |
| 01/27 | 1,580 | 1,600 | 1,570 | 1,590 | +0.63% | 5,300 | - | +1.92% | - | - |
| 01/26 | 1,570 | 1,590 | 1,560 | 1,580 | +0.64% | 3,800 | - | +1.48% | - | - |
| 01/25 | 1,550 | 1,600 | 1,530 | 1,570 | +2.61% | 7,500 | - | +1.09% | - | - |
| 01/24 | 1,570 | 1,570 | 1,500 | 1,530 | -3.77% | 10,000 | - | -1.1% | - | - |
| 01/21 | 1,630 | 1,630 | 1,570 | 1,590 | -3.05% | 12,200 | - | +3.05% | - | - |
| 01/20 | 1,650 | 1,650 | 1,620 | 1,640 | -0.61% | 10,500 | - | +6.7% | - | - |
| 01/19 | 1,660 | 1,670 | 1,630 | 1,650 | 0% | 13,500 | - | +8.06% | - | - |
| 01/18 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 6,700 | - | +8.7% | - | - |
| 01/17 | 1,620 | 1,660 | 1,620 | 1,630 | -0.61% | 8,600 | - | +8.09% | - | - |
| 01/14 | 1,630 | 1,640 | 1,580 | 1,640 | +0.61% | 14,800 | - | +9.48% | - | - |
| 01/13 | 1,660 | 1,690 | 1,630 | 1,630 | -1.81% | 18,200 | - | +9.69% | - | - |
| 01/12 | 1,690 | 1,700 | 1,660 | 1,660 | -2.35% | 19,700 | - | +12.62% | - | - |
| 01/11 | 1,630 | 1,700 | 1,620 | 1,700 | +4.94% | 41,800 | - | +16.44% | - | - |
| 01/07 | 1,570 | 1,630 | 1,570 | 1,620 | +3.18% | 30,300 | - | +12.19% | - | - |
| 01/06 | 1,530 | 1,570 | 1,530 | 1,570 | +4.67% | 27,100 | - | +9.71% | - | - |
| 01/05 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 10,900 | - | +5.56% | - | - |
| 01/04 | 1,470 | 1,500 | 1,470 | 1,500 | +2.74% | 9,700 | - | +6.23% | - | - |
| 2010 |
| 12/30 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 3,600 | - | +3.99% | - | - |
| 12/29 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 5,200 | - | +5.23% | - | - |
| 12/28 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 3,700 | - | +5.76% | - | - |
| 12/27 | 1,460 | 1,490 | 1,460 | 1,480 | +2.78% | 7,600 | - | +7.09% | - | - |
| 12/24 | 1,460 | 1,460 | 1,440 | 1,440 | -1.37% | 9,200 | - | +4.96% | - | - |
| 12/22 | 1,460 | 1,490 | 1,460 | 1,460 | -0.68% | 9,100 | - | +7.12% | - | - |
| 12/21 | 1,470 | 1,480 | 1,440 | 1,470 | -1.34% | 14,900 | - | +8.73% | - | - |
| 12/20 | 1,530 | 1,530 | 1,480 | 1,490 | -1.97% | 13,400 | - | +11.03% | - | - |
| 12/17 | 1,490 | 1,520 | 1,480 | 1,520 | +2.7% | 16,900 | - | +14.2% | - | - |
| 12/16 | 1,430 | 1,490 | 1,420 | 1,480 | +4.23% | 20,800 | - | +12.21% | - | - |
| 12/15 | 1,450 | 1,450 | 1,410 | 1,420 | -1.39% | 7,400 | - | +8.48% | - | - |
| 12/14 | 1,440 | 1,440 | 1,420 | 1,440 | +0.7% | 11,300 | - | +10.77% | - | - |
| 12/13 | 1,400 | 1,430 | 1,390 | 1,430 | +2.14% | 6,700 | - | +10.85% | - | - |
| 12/10 | 1,420 | 1,420 | 1,390 | 1,400 | -0.71% | 9,600 | - | +9.29% | - | - |
| 12/09 | 1,400 | 1,410 | 1,370 | 1,410 | +0.71% | 10,400 | - | +11.02% | - | - |
| 12/08 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 8,400 | - | +11.29% | - | - |
| 12/07 | 1,360 | 1,380 | 1,350 | 1,380 | +2.22% | 11,900 | - | +10.58% | - | - |
| 12/06 | 1,320 | 1,350 | 1,320 | 1,350 | +2.27% | 4,300 | - | +8.96% | - | - |
| 12/03 | 1,330 | 1,340 | 1,320 | 1,320 | 0% | 3,000 | - | +7.23% | - | - |
| 12/02 | 1,310 | 1,340 | 1,310 | 1,320 | +0.76% | 8,400 | - | +7.76% | - | - |
| 12/01 | 1,280 | 1,320 | 1,280 | 1,310 | +1.55% | 4,100 | - | +7.55% | - | - |
| 11/30 | 1,320 | 1,320 | 1,290 | 1,290 | -1.53% | 7,400 | - | +6.44% | - | - |
| 11/29 | 1,300 | 1,320 | 1,280 | 1,310 | +2.34% | 5,500 | - | +8.44% | - | - |
| 11/26 | 1,310 | 1,320 | 1,280 | 1,280 | -2.29% | 3,400 | - | +6.49% | - | - |
| 11/25 | 1,310 | 1,320 | 1,290 | 1,310 | +2.34% | 6,500 | - | +9.44% | - | - |
| 11/24 | 1,260 | 1,310 | 1,260 | 1,280 | -1.54% | 6,500 | - | +7.38% | - | - |
| 11/22 | 1,290 | 1,310 | 1,290 | 1,300 | +3.17% | 11,200 | - | +9.43% | - | - |
| 11/19 | 1,260 | 1,280 | 1,250 | 1,260 | +1.61% | 9,600 | - | +6.42% | - | - |
| 11/18 | 1,200 | 1,250 | 1,200 | 1,240 | +3.33% | 5,600 | - | +5% | - | - |
| 11/17 | 1,180 | 1,210 | 1,180 | 1,200 | 0% | 3,200 | - | +1.69% | - | - |
| 11/16 | 1,190 | 1,210 | 1,190 | 1,200 | 0% | 2,600 | - | +1.69% | - | - |
| 11/15 | 1,200 | 1,230 | 1,190 | 1,200 | -1.64% | 3,000 | - | +1.61% | - | - |
| 11/12 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 2,100 | - | +3.13% | - | - |
| 11/11 | 1,230 | 1,240 | 1,220 | 1,220 | -0.81% | 7,000 | - | +3.04% | - | - |
| 11/10 | 1,190 | 1,230 | 1,190 | 1,230 | +2.5% | 5,000 | - | +3.97% | - | - |
| 11/09 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 3,300 | - | +1.44% | - | - |
| 11/08 | 1,200 | 1,220 | 1,180 | 1,200 | 0% | 3,800 | - | +1.27% | - | - |
| 11/05 | 1,140 | 1,210 | 1,140 | 1,200 | +7.14% | 6,600 | - | +1.1% | - | - |
| 11/04 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 6,000 | - | -5.88% | - | - |
| 11/02 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 5,900 | - | -6.28% | - | - |
