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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,240 | 1,240 | 1,205 | 1,235 | +2.49% | 88,000 | 145億309万 | +11.87% | 11.33 | 0.48 |
| 03/30 | 1,195 | 1,215 | 1,185 | 1,205 | +2.12% | 74,800 | - | +9.74% | - | - |
| 03/29 | 1,195 | 1,205 | 1,150 | 1,180 | -2.48% | 106,000 | - | +7.86% | - | - |
| 03/28 | 1,200 | 1,230 | 1,185 | 1,210 | +0.83% | 80,000 | - | +10.91% | - | - |
| 03/25 | 1,235 | 1,265 | 1,165 | 1,200 | -1.23% | 182,200 | - | +10.4% | - | - |
| 03/24 | 1,145 | 1,215 | 1,140 | 1,215 | +8.97% | 155,400 | - | +12.19% | - | - |
| 03/23 | 1,140 | 1,140 | 1,065 | 1,115 | +0.9% | 105,600 | - | +3.43% | - | - |
| 03/22 | 1,060 | 1,125 | 1,025 | 1,105 | +12.18% | 81,400 | - | +2.6% | - | - |
| 03/18 | 1,000 | 1,015 | 960 | 985 | +4.79% | 93,400 | - | -8.37% | - | - |
| 03/17 | 805 | 970 | 805 | 940 | +12.57% | 102,600 | - | -12.88% | - | - |
| 03/16 | 800 | 915 | 800 | 835 | +7.74% | 157,600 | - | -22.9% | - | - |
| 03/15 | 1,025 | 1,040 | 770 | 775 | -25.48% | 172,000 | - | -29.03% | - | - |
| 03/14 | 1,030 | 1,100 | 1,000 | 1,040 | -6.31% | 151,200 | - | -5.63% | - | - |
| 03/11 | 1,095 | 1,130 | 1,085 | 1,110 | -2.2% | 68,000 | - | +0.73% | - | - |
| 03/10 | 1,160 | 1,165 | 1,135 | 1,135 | -1.3% | 69,000 | - | +3.37% | - | - |
| 03/09 | 1,155 | 1,170 | 1,140 | 1,150 | +1.32% | 47,400 | - | +5.12% | - | - |
| 03/08 | 1,145 | 1,155 | 1,125 | 1,135 | -2.16% | 87,800 | - | +4.32% | - | - |
| 03/07 | 1,170 | 1,180 | 1,155 | 1,160 | -2.52% | 44,600 | - | +7.21% | - | - |
| 03/04 | 1,205 | 1,215 | 1,165 | 1,190 | +0.42% | 77,000 | - | +10.7% | - | - |
| 03/03 | 1,145 | 1,185 | 1,135 | 1,185 | +3.95% | 122,600 | - | +11.06% | - | - |
| 03/02 | 1,100 | 1,165 | 1,100 | 1,140 | +0.88% | 106,200 | - | +7.65% | - | - |
| 03/01 | 1,100 | 1,135 | 1,100 | 1,130 | +2.73% | 69,800 | - | +7.41% | - | - |
| 02/28 | 1,065 | 1,105 | 1,055 | 1,100 | +3.29% | 44,200 | - | +5.16% | - | - |
| 02/25 | 1,040 | 1,070 | 1,040 | 1,065 | +1.43% | 28,600 | - | +2.4% | - | - |
| 02/24 | 1,060 | 1,065 | 1,040 | 1,050 | -3.23% | 60,600 | - | +1.16% | - | - |
| 02/23 | 1,065 | 1,105 | 1,060 | 1,085 | -1.81% | 38,800 | - | +4.63% | - | - |
| 02/22 | 1,110 | 1,115 | 1,085 | 1,105 | -1.78% | 64,000 | - | +6.76% | - | - |
| 02/21 | 1,100 | 1,135 | 1,090 | 1,125 | +2.27% | 86,200 | - | +9.12% | - | - |
| 02/18 | 1,080 | 1,120 | 1,080 | 1,100 | +0.46% | 59,400 | - | +7.32% | - | - |
| 02/17 | 1,120 | 1,120 | 1,085 | 1,095 | -0.45% | 75,600 | - | +7.14% | - | - |
| 02/16 | 1,090 | 1,115 | 1,085 | 1,100 | +1.85% | 108,200 | - | +8.06% | - | - |
| 02/15 | 1,075 | 1,085 | 1,065 | 1,080 | +0.93% | 71,000 | - | +6.4% | - | - |
| 02/14 | 1,040 | 1,075 | 1,035 | 1,070 | +0.47% | 91,400 | - | +5.73% | - | - |
| 02/10 | 1,045 | 1,065 | 1,025 | 1,065 | +1.43% | 70,200 | - | +5.65% | - | - |
| 02/09 | 1,050 | 1,055 | 1,030 | 1,050 | 0% | 35,800 | - | +4.79% | - | - |
| 02/08 | 1,045 | 1,055 | 1,035 | 1,050 | +0.96% | 47,000 | - | +5.32% | - | - |
| 02/07 | 1,035 | 1,045 | 1,030 | 1,040 | +1.46% | 49,600 | - | +4.94% | - | - |
| 02/04 | 1,020 | 1,030 | 1,020 | 1,025 | 0% | 28,600 | - | +3.96% | - | - |
| 02/03 | 1,025 | 1,025 | 1,015 | 1,025 | +0.49% | 25,000 | - | +4.49% | - | - |
| 02/02 | 1,015 | 1,020 | 1,005 | 1,020 | +1.49% | 36,800 | - | +4.51% | - | - |
| 02/01 | 990 | 1,005 | 990 | 1,005 | +1.52% | 34,000 | - | +3.5% | - | - |
| 01/31 | 970 | 1,000 | 925 | 990 | +1.02% | 48,600 | - | +2.27% | - | - |
| 01/28 | 990 | 995 | 975 | 980 | -1.01% | 30,000 | - | +1.45% | - | - |
| 01/27 | 990 | 1,000 | 980 | 990 | +1.02% | 24,400 | - | +2.7% | - | - |
| 01/26 | 980 | 990 | 975 | 980 | 0% | 9,200 | - | +1.77% | - | - |
| 01/25 | 975 | 985 | 975 | 980 | +1.55% | 13,800 | - | +1.98% | - | - |
| 01/24 | 970 | 970 | 945 | 965 | 0% | 22,600 | - | +0.52% | - | - |
| 01/21 | 1,015 | 1,015 | 945 | 965 | -4.46% | 60,400 | - | +0.63% | - | - |
| 01/20 | 1,030 | 1,030 | 1,000 | 1,010 | -1.46% | 21,000 | - | +5.54% | - | - |
| 01/19 | 1,040 | 1,050 | 1,020 | 1,025 | -1.44% | 46,600 | - | +7.44% | - | - |
| 01/18 | 990 | 1,050 | 990 | 1,040 | +5.05% | 47,000 | - | +9.59% | - | - |
| 01/17 | 995 | 995 | 990 | 990 | 0% | 11,000 | - | +4.87% | - | - |
| 01/14 | 1,010 | 1,010 | 990 | 990 | -1.98% | 45,800 | - | +5.21% | - | - |
| 01/13 | 1,020 | 1,030 | 1,010 | 1,010 | -0.49% | 47,600 | - | +7.68% | - | - |
| 01/12 | 1,030 | 1,030 | 1,015 | 1,015 | -0.49% | 34,200 | - | +8.67% | - | - |
| 01/11 | 1,000 | 1,045 | 1,000 | 1,020 | +0.99% | 83,000 | - | +9.91% | - | - |
| 01/07 | 970 | 1,015 | 960 | 1,010 | +5.21% | 103,800 | - | +9.66% | - | - |
| 01/06 | 930 | 960 | 930 | 960 | +4.35% | 54,400 | - | +4.92% | - | - |
| 01/05 | 920 | 920 | 905 | 920 | 0% | 19,800 | - | +0.88% | - | - |
| 01/04 | 900 | 920 | 900 | 920 | +2.22% | 24,800 | - | +1.1% | - | - |
| 2010 |
| 12/30 | 910 | 910 | 890 | 900 | -1.1% | 20,200 | - | -0.88% | - | - |
| 12/29 | 895 | 910 | 895 | 910 | +1.11% | 11,400 | - | +0.33% | - | - |
| 12/28 | 910 | 910 | 890 | 900 | -1.1% | 13,600 | - | -0.55% | - | - |
| 12/27 | 900 | 915 | 900 | 910 | +1.11% | 11,400 | - | +0.89% | - | - |
| 12/24 | 915 | 915 | 890 | 900 | -2.7% | 26,000 | - | +0.22% | - | - |
| 12/22 | 930 | 935 | 920 | 925 | -1.07% | 22,200 | - | +3.58% | - | - |
| 12/21 | 930 | 940 | 930 | 935 | 0% | 19,800 | - | +5.29% | - | - |
| 12/20 | 955 | 955 | 930 | 935 | -1.58% | 31,400 | - | +6.01% | - | - |
| 12/17 | 945 | 955 | 930 | 950 | +0.53% | 30,000 | - | +8.45% | - | - |
| 12/16 | 935 | 955 | 935 | 945 | 0% | 23,000 | - | +8.62% | - | - |
| 12/15 | 950 | 955 | 940 | 945 | +0.53% | 30,200 | - | +9.38% | - | - |
| 12/14 | 925 | 940 | 925 | 940 | +1.62% | 22,000 | - | +9.68% | - | - |
| 12/13 | 910 | 930 | 910 | 925 | 0% | 54,200 | - | +8.7% | - | - |
| 12/10 | 920 | 925 | 905 | 925 | +1.65% | 49,200 | - | +9.6% | - | - |
| 12/09 | 915 | 920 | 905 | 910 | -0.55% | 29,200 | - | +8.72% | - | - |
| 12/08 | 905 | 920 | 905 | 915 | +0.55% | 31,400 | - | +10.24% | - | - |
| 12/07 | 920 | 920 | 905 | 910 | -0.55% | 24,200 | - | +10.71% | - | - |
| 12/06 | 895 | 915 | 890 | 915 | +1.67% | 28,200 | - | +12.27% | - | - |
| 12/03 | 900 | 905 | 890 | 900 | +1.69% | 35,600 | - | +11.52% | - | - |
| 12/02 | 865 | 895 | 860 | 885 | +4.73% | 62,400 | - | +10.49% | - | - |
| 12/01 | 840 | 850 | 840 | 845 | -1.17% | 29,600 | - | +6.29% | - | - |
| 11/30 | 880 | 880 | 855 | 855 | -2.84% | 20,600 | - | +8.09% | - | - |
| 11/29 | 855 | 890 | 850 | 880 | +1.73% | 21,800 | - | +11.82% | - | - |
| 11/26 | 895 | 895 | 865 | 865 | -2.26% | 34,400 | - | +10.61% | - | - |
| 11/25 | 870 | 895 | 855 | 885 | +2.91% | 60,000 | - | +13.75% | - | - |
| 11/24 | 835 | 870 | 820 | 860 | 0% | 65,800 | - | +11.25% | - | - |
| 11/22 | 840 | 860 | 835 | 860 | +4.24% | 77,200 | - | +11.83% | - | - |
| 11/19 | 820 | 825 | 805 | 825 | +2.48% | 52,600 | - | +7.84% | - | - |
| 11/18 | 785 | 805 | 785 | 805 | +1.9% | 20,400 | - | +5.5% | - | - |
| 11/17 | 775 | 790 | 775 | 790 | 0% | 10,400 | - | +3.81% | - | - |
| 11/16 | 790 | 795 | 790 | 790 | 0% | 25,200 | - | +3.95% | - | - |
| 11/15 | 780 | 795 | 775 | 790 | +1.28% | 17,600 | - | +3.95% | - | - |
| 11/12 | 785 | 795 | 780 | 780 | -2.5% | 17,600 | - | +2.63% | - | - |
| 11/11 | 795 | 820 | 790 | 800 | +0.63% | 37,600 | - | +5.26% | - | - |
| 11/10 | 780 | 795 | 780 | 795 | +1.92% | 28,000 | - | +4.74% | - | - |
| 11/09 | 780 | 780 | 770 | 780 | +0.65% | 11,600 | - | +2.9% | - | - |
| 11/08 | 775 | 780 | 770 | 775 | +1.31% | 17,000 | - | +2.24% | - | - |
| 11/05 | 730 | 775 | 730 | 765 | +2.68% | 49,400 | - | +0.92% | - | - |
| 11/04 | 745 | 745 | 730 | 745 | +2.76% | 11,600 | - | -1.97% | - | - |
| 11/02 | 730 | 730 | 720 | 725 | -0.68% | 14,400 | - | -4.61% | - | - |
