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 | 2,180 | 2,240 | 2,100 | 2,120 | -0.93% | 334,500 | 294億1091万 | +21.42% | 186.15 | 0.99 |
| 03/30 | 2,170 | 2,170 | 2,060 | 2,140 | -0.47% | 309,200 | - | +24.35% | - | - |
| 03/29 | 2,130 | 2,200 | 2,070 | 2,150 | -4.02% | 367,800 | - | +26.77% | - | - |
| 03/28 | 2,150 | 2,330 | 2,050 | 2,240 | +3.23% | 844,400 | - | +34.05% | - | - |
| 03/25 | 2,240 | 2,350 | 2,110 | 2,170 | +8.5% | 1,665,700 | - | +32.08% | - | - |
| 03/24 | 1,920 | 2,020 | 1,880 | 2,000 | +10.5% | 758,800 | - | +23.69% | - | - |
| 03/23 | 1,780 | 1,930 | 1,720 | 1,810 | +4.62% | 425,200 | - | +13.27% | - | - |
| 03/22 | 1,700 | 1,730 | 1,660 | 1,730 | +10.19% | 220,000 | - | +9.08% | - | - |
| 03/18 | 1,440 | 1,620 | 1,440 | 1,570 | +9.79% | 178,900 | - | -0.44% | - | - |
| 03/17 | 1,300 | 1,460 | 1,290 | 1,430 | +5.15% | 133,500 | - | -9.15% | - | - |
| 03/16 | 1,310 | 1,410 | 1,290 | 1,360 | +12.4% | 204,300 | - | -13.76% | - | - |
| 03/15 | 1,530 | 1,580 | 1,130 | 1,210 | -25.77% | 340,700 | - | -23.61% | - | - |
| 03/14 | 1,770 | 1,810 | 1,590 | 1,630 | -3.55% | 358,800 | - | +2% | - | - |
| 03/11 | 1,670 | 1,720 | 1,660 | 1,690 | -2.87% | 176,300 | - | +6.02% | - | - |
| 03/10 | 1,750 | 1,780 | 1,710 | 1,740 | -1.69% | 151,400 | - | +9.64% | - | - |
| 03/09 | 1,800 | 1,830 | 1,740 | 1,770 | -1.12% | 203,700 | - | +12.1% | - | - |
| 03/08 | 1,860 | 1,890 | 1,780 | 1,790 | -3.76% | 339,200 | - | +14.16% | - | - |
| 03/07 | 1,860 | 1,900 | 1,810 | 1,860 | 0% | 306,300 | - | +19.54% | - | - |
| 03/04 | 1,840 | 1,950 | 1,800 | 1,860 | 0% | 1,289,200 | - | +20.62% | - | - |
| 03/03 | 1,690 | 1,880 | 1,670 | 1,860 | +12.73% | 1,618,400 | - | +21.57% | - | - |
| 03/02 | 1,480 | 1,710 | 1,480 | 1,650 | +11.49% | 1,038,000 | - | +8.77% | - | - |
| 03/01 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 48,100 | - | -2.18% | - | - |
| 02/28 | 1,460 | 1,490 | 1,450 | 1,490 | +2.76% | 27,300 | - | -1.65% | - | - |
| 02/25 | 1,460 | 1,460 | 1,430 | 1,450 | 0% | 29,300 | - | -4.35% | - | - |
| 02/24 | 1,490 | 1,490 | 1,440 | 1,450 | -2.68% | 52,900 | - | -4.73% | - | - |
| 02/23 | 1,510 | 1,520 | 1,480 | 1,490 | -1.32% | 34,400 | - | -2.55% | - | - |
| 02/22 | 1,520 | 1,520 | 1,510 | 1,510 | -1.31% | 26,400 | - | -1.37% | - | - |
| 02/21 | 1,520 | 1,530 | 1,520 | 1,530 | -0.65% | 24,300 | - | -0.2% | - | - |
| 02/18 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 20,600 | - | +0.39% | - | - |
| 02/17 | 1,520 | 1,530 | 1,510 | 1,530 | +0.66% | 19,300 | - | -0.26% | - | - |
| 02/16 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 23,500 | - | -1.04% | - | - |
| 02/15 | 1,530 | 1,530 | 1,500 | 1,510 | 0% | 31,900 | - | -1.82% | - | - |
| 02/14 | 1,500 | 1,540 | 1,500 | 1,510 | +1.34% | 39,400 | - | -1.82% | - | - |
| 02/10 | 1,470 | 1,490 | 1,460 | 1,490 | -0.67% | 89,200 | - | -3.12% | - | - |
| 02/09 | 1,560 | 1,560 | 1,470 | 1,500 | -3.23% | 103,200 | - | -2.53% | - | - |
| 02/08 | 1,560 | 1,570 | 1,540 | 1,550 | +0.65% | 24,000 | - | +0.71% | - | - |
| 02/07 | 1,550 | 1,560 | 1,530 | 1,540 | +0.65% | 30,900 | - | +0.33% | - | - |
| 02/04 | 1,540 | 1,550 | 1,520 | 1,530 | 0% | 41,600 | - | -0.13% | - | - |
| 02/03 | 1,540 | 1,540 | 1,520 | 1,530 | 0% | 8,900 | - | +0.13% | - | - |
| 02/02 | 1,510 | 1,540 | 1,500 | 1,530 | +2.68% | 29,800 | - | +0.33% | - | - |
| 02/01 | 1,500 | 1,510 | 1,480 | 1,490 | -0.67% | 17,800 | - | -2.04% | - | - |
| 01/31 | 1,500 | 1,510 | 1,490 | 1,500 | -1.32% | 20,500 | - | -1.32% | - | - |
| 01/28 | 1,550 | 1,550 | 1,520 | 1,520 | -1.94% | 19,000 | - | +0.13% | - | - |
| 01/27 | 1,510 | 1,560 | 1,510 | 1,550 | +1.31% | 35,200 | - | +2.18% | - | - |
| 01/26 | 1,540 | 1,550 | 1,530 | 1,530 | -1.92% | 18,000 | - | +0.92% | - | - |
| 01/25 | 1,540 | 1,560 | 1,530 | 1,560 | +2.63% | 28,600 | - | +2.9% | - | - |
| 01/24 | 1,520 | 1,530 | 1,510 | 1,520 | -0.65% | 21,000 | - | +0.53% | - | - |
| 01/21 | 1,590 | 1,590 | 1,520 | 1,530 | -3.77% | 57,700 | - | +1.32% | - | - |
| 01/20 | 1,610 | 1,610 | 1,570 | 1,590 | -1.85% | 40,600 | - | +5.58% | - | - |
| 01/19 | 1,570 | 1,630 | 1,570 | 1,620 | +4.52% | 61,200 | - | +8% | - | - |
| 01/18 | 1,560 | 1,560 | 1,540 | 1,550 | 0% | 32,100 | - | +3.82% | - | - |
| 01/17 | 1,560 | 1,580 | 1,550 | 1,550 | 0% | 23,700 | - | +4.1% | - | - |
| 01/14 | 1,560 | 1,580 | 1,550 | 1,550 | -0.64% | 25,200 | - | +4.38% | - | - |
| 01/13 | 1,590 | 1,600 | 1,550 | 1,560 | -0.64% | 24,500 | - | +5.55% | - | - |
| 01/12 | 1,590 | 1,610 | 1,560 | 1,570 | 0% | 69,800 | - | +6.8% | - | - |
| 01/11 | 1,510 | 1,570 | 1,510 | 1,570 | +3.97% | 98,200 | - | +7.46% | - | - |
| 01/07 | 1,530 | 1,530 | 1,500 | 1,510 | -0.66% | 36,600 | - | +4.07% | - | - |
| 01/06 | 1,500 | 1,530 | 1,500 | 1,520 | +1.33% | 48,100 | - | +5.26% | - | - |
| 01/05 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 24,500 | - | +4.31% | - | - |
| 01/04 | 1,470 | 1,530 | 1,470 | 1,500 | +3.45% | 64,800 | - | +4.75% | - | - |
| 2010 |
| 12/30 | 1,450 | 1,460 | 1,440 | 1,450 | -1.36% | 18,500 | - | +1.75% | - | - |
| 12/29 | 1,430 | 1,470 | 1,420 | 1,470 | +2.8% | 27,000 | - | +3.52% | - | - |
| 12/28 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 36,200 | - | +0.99% | - | - |
| 12/27 | 1,450 | 1,450 | 1,430 | 1,450 | +0.69% | 35,300 | - | +2.76% | - | - |
| 12/24 | 1,450 | 1,450 | 1,440 | 1,440 | -1.37% | 27,300 | - | +2.42% | - | - |
| 12/22 | 1,460 | 1,480 | 1,450 | 1,460 | 0% | 31,200 | - | +4.29% | - | - |
| 12/21 | 1,460 | 1,480 | 1,460 | 1,460 | -1.35% | 35,900 | - | +4.81% | - | - |
| 12/20 | 1,520 | 1,520 | 1,470 | 1,480 | -2.63% | 57,000 | - | +6.86% | - | - |
| 12/17 | 1,530 | 1,540 | 1,500 | 1,520 | -0.65% | 61,300 | - | +10.47% | - | - |
| 12/16 | 1,480 | 1,530 | 1,480 | 1,530 | +3.38% | 135,800 | - | +12.01% | - | - |
| 12/15 | 1,460 | 1,500 | 1,450 | 1,480 | +2.07% | 79,300 | - | +9.23% | - | - |
| 12/14 | 1,450 | 1,460 | 1,440 | 1,450 | 0% | 25,500 | - | +7.65% | - | - |
| 12/13 | 1,410 | 1,460 | 1,410 | 1,450 | +2.11% | 26,900 | - | +8.21% | - | - |
| 12/10 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 51,800 | - | +6.45% | - | - |
| 12/09 | 1,460 | 1,460 | 1,430 | 1,450 | -0.68% | 32,700 | - | +9.27% | - | - |
| 12/08 | 1,470 | 1,480 | 1,440 | 1,460 | +0.69% | 97,400 | - | +10.77% | - | - |
| 12/07 | 1,390 | 1,450 | 1,380 | 1,450 | +5.84% | 157,100 | - | +10.77% | - | - |
| 12/06 | 1,360 | 1,380 | 1,340 | 1,370 | +0.74% | 36,600 | - | +5.38% | - | - |
| 12/03 | 1,350 | 1,360 | 1,340 | 1,360 | +1.49% | 16,900 | - | +5.1% | - | - |
| 12/02 | 1,350 | 1,360 | 1,340 | 1,340 | +0.75% | 24,700 | - | +3.88% | - | - |
| 12/01 | 1,320 | 1,330 | 1,310 | 1,330 | 0% | 20,800 | - | +3.5% | - | - |
| 11/30 | 1,360 | 1,370 | 1,330 | 1,330 | -2.92% | 22,600 | - | +3.74% | - | - |
| 11/29 | 1,350 | 1,370 | 1,350 | 1,370 | +2.24% | 22,800 | - | +7.11% | - | - |
| 11/26 | 1,340 | 1,360 | 1,340 | 1,340 | 0% | 28,100 | - | +5.18% | - | - |
| 11/25 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 21,900 | - | +5.43% | - | - |
| 11/24 | 1,330 | 1,360 | 1,330 | 1,330 | -1.48% | 31,200 | - | +4.89% | - | - |
| 11/22 | 1,350 | 1,370 | 1,330 | 1,350 | +2.27% | 35,900 | - | +6.64% | - | - |
| 11/19 | 1,350 | 1,350 | 1,310 | 1,320 | -0.75% | 50,500 | - | +4.6% | - | - |
| 11/18 | 1,300 | 1,330 | 1,290 | 1,330 | +3.1% | 64,700 | - | +5.47% | - | - |
| 11/17 | 1,260 | 1,300 | 1,250 | 1,290 | +1.57% | 37,400 | - | +2.46% | - | - |
| 11/16 | 1,270 | 1,270 | 1,250 | 1,270 | +0.79% | 15,200 | - | +0.87% | - | - |
| 11/15 | 1,250 | 1,270 | 1,250 | 1,260 | +0.8% | 5,500 | - | -0.08% | - | - |
| 11/12 | 1,260 | 1,270 | 1,250 | 1,250 | -2.34% | 24,000 | - | -1.03% | - | - |
| 11/11 | 1,260 | 1,280 | 1,250 | 1,280 | +1.59% | 23,000 | - | +1.11% | - | - |
| 11/10 | 1,270 | 1,310 | 1,250 | 1,260 | -0.79% | 66,000 | - | -0.63% | - | - |
| 11/09 | 1,260 | 1,280 | 1,260 | 1,270 | -1.55% | 19,200 | - | 0% | - | - |
| 11/08 | 1,290 | 1,290 | 1,280 | 1,290 | 0% | 7,000 | - | +1.34% | - | - |
| 11/05 | 1,250 | 1,290 | 1,240 | 1,290 | +3.2% | 26,200 | - | +1.1% | - | - |
| 11/04 | 1,240 | 1,260 | 1,240 | 1,250 | +1.63% | 13,100 | - | -2.34% | - | - |
| 11/02 | 1,230 | 1,230 | 1,220 | 1,230 | +0.82% | 8,400 | - | -4.28% | - | - |
