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 5→1 |
| 2011 |
| 03/31 | 1,755 | 1,770 | 1,720 | 1,745 | 0% | 107,200 | 489億7571万 | -2.35% | 8.05 | 1.07 |
| 03/30 | 1,690 | 1,750 | 1,680 | 1,745 | +3.87% | 173,200 | - | -2.68% | - | - |
| 03/29 | 1,680 | 1,715 | 1,645 | 1,680 | 0% | 185,800 | - | -6.56% | - | - |
| 03/28 | 1,665 | 1,705 | 1,620 | 1,680 | +1.2% | 189,400 | - | -7.08% | - | - |
| 03/25 | 1,760 | 1,775 | 1,640 | 1,660 | -3.77% | 253,400 | - | -8.69% | - | - |
| 03/24 | 1,760 | 1,775 | 1,720 | 1,725 | -1.71% | 195,400 | - | -5.74% | - | - |
| 03/23 | 1,775 | 1,780 | 1,730 | 1,755 | -0.85% | 277,000 | - | -4.57% | - | - |
| 03/22 | 1,750 | 1,775 | 1,745 | 1,770 | +8.26% | 208,600 | - | -4.01% | - | - |
| 03/18 | 1,625 | 1,675 | 1,610 | 1,635 | +5.83% | 282,400 | - | -11.57% | - | - |
| 03/17 | 1,365 | 1,620 | 1,360 | 1,545 | +4.39% | 340,000 | - | -16.76% | - | - |
| 03/16 | 1,350 | 1,480 | 1,350 | 1,480 | +12.98% | 447,000 | - | -21.15% | - | - |
| 03/15 | 1,490 | 1,490 | 1,170 | 1,310 | -16.56% | 509,600 | - | -31.09% | - | - |
| 03/14 | 1,575 | 1,685 | 1,530 | 1,570 | -15.36% | 319,400 | - | -18.74% | - | - |
| 03/11 | 1,885 | 1,895 | 1,845 | 1,855 | -3.64% | 376,800 | - | -4.87% | - | - |
| 03/10 | 1,980 | 1,980 | 1,905 | 1,925 | -2.28% | 191,400 | - | -1.69% | - | - |
| 03/09 | 1,955 | 2,005 | 1,950 | 1,970 | +0.77% | 183,000 | - | +0.36% | - | - |
| 03/08 | 1,990 | 2,000 | 1,955 | 1,955 | -2.49% | 239,200 | - | -0.41% | - | - |
| 03/07 | 2,005 | 2,025 | 1,970 | 2,005 | 0% | 239,200 | - | +2.14% | - | - |
| 03/04 | 2,045 | 2,045 | 1,995 | 2,005 | -0.5% | 349,800 | - | +2.24% | - | - |
| 03/03 | 2,010 | 2,050 | 2,005 | 2,015 | -0.25% | 328,400 | - | +2.91% | - | - |
| 03/02 | 1,970 | 2,065 | 1,960 | 2,020 | 0% | 483,800 | - | +3.32% | - | - |
| 03/01 | 1,895 | 2,025 | 1,885 | 2,020 | +8.02% | 704,000 | - | +3.48% | - | - |
| 02/28 | 1,870 | 1,880 | 1,840 | 1,870 | +0.81% | 430,200 | - | -4% | - | - |
| 02/25 | 1,865 | 1,890 | 1,820 | 1,855 | -1.59% | 375,600 | - | -4.63% | - | - |
| 02/24 | 1,875 | 1,905 | 1,860 | 1,885 | 0% | 259,000 | - | -3.03% | - | - |
| 02/23 | 1,830 | 1,915 | 1,830 | 1,885 | +0.8% | 238,000 | - | -2.99% | - | - |
| 02/22 | 1,910 | 1,910 | 1,865 | 1,870 | -2.86% | 165,000 | - | -3.56% | - | - |
| 02/21 | 1,970 | 1,970 | 1,920 | 1,925 | -1.03% | 213,800 | - | -0.52% | - | - |
| 02/18 | 1,945 | 1,965 | 1,935 | 1,945 | -1.02% | 205,400 | - | +0.78% | - | - |
| 02/17 | 1,960 | 1,975 | 1,935 | 1,965 | +1.55% | 451,400 | - | +2.08% | - | - |
| 02/16 | 1,885 | 1,945 | 1,880 | 1,935 | +2.65% | 362,800 | - | +0.94% | - | - |
| 02/15 | 1,900 | 1,910 | 1,860 | 1,885 | 0% | 382,800 | - | -1.41% | - | - |
| 02/14 | 1,855 | 1,885 | 1,845 | 1,885 | +3.86% | 676,200 | - | -1.21% | - | - |
| 02/10 | 1,925 | 1,950 | 1,805 | 1,815 | -12.95% | 1,574,600 | - | -4.62% | - | - |
| 02/09 | 2,085 | 2,115 | 2,060 | 2,085 | +0.97% | 206,400 | - | +9.74% | - | - |
| 02/08 | 2,110 | 2,110 | 2,060 | 2,065 | -0.72% | 147,400 | - | +9.67% | - | - |
| 02/07 | 2,045 | 2,105 | 2,045 | 2,080 | +1.96% | 220,600 | - | +11.47% | - | - |
| 02/04 | 2,045 | 2,070 | 2,030 | 2,040 | -0.49% | 186,400 | - | +10.33% | - | - |
| 02/03 | 2,005 | 2,060 | 2,000 | 2,050 | +0.24% | 183,200 | - | +11.78% | - | - |
| 02/02 | 1,990 | 2,050 | 1,980 | 2,045 | +3.81% | 268,800 | - | +12.49% | - | - |
| 02/01 | 1,955 | 1,980 | 1,950 | 1,970 | +0.25% | 155,600 | - | +9.32% | - | - |
| 01/31 | 1,905 | 1,975 | 1,900 | 1,965 | +1.03% | 213,800 | - | +9.72% | - | - |
| 01/28 | 1,950 | 1,970 | 1,920 | 1,945 | +0.52% | 234,400 | - | +9.27% | - | - |
| 01/27 | 1,925 | 1,950 | 1,900 | 1,935 | 0% | 151,000 | - | +9.32% | - | - |
| 01/26 | 1,925 | 1,950 | 1,920 | 1,935 | -0.51% | 144,400 | - | +9.82% | - | - |
| 01/25 | 1,960 | 1,965 | 1,915 | 1,945 | +1.3% | 265,200 | - | +10.95% | - | - |
| 01/24 | 1,815 | 1,930 | 1,810 | 1,920 | +6.67% | 540,400 | - | +10.22% | - | - |
| 01/21 | 1,845 | 1,850 | 1,780 | 1,800 | -1.37% | 316,600 | - | +4.05% | - | - |
| 01/20 | 1,845 | 1,845 | 1,815 | 1,825 | -1.35% | 215,000 | - | +5.98% | - | - |
| 01/19 | 1,805 | 1,850 | 1,790 | 1,850 | +3.35% | 194,800 | - | +8.06% | - | - |
| 01/18 | 1,780 | 1,800 | 1,765 | 1,790 | +0.28% | 51,600 | - | +5.23% | - | - |
| 01/17 | 1,810 | 1,810 | 1,780 | 1,785 | -0.56% | 88,600 | - | +5.5% | - | - |
| 01/14 | 1,810 | 1,820 | 1,785 | 1,795 | -0.83% | 130,000 | - | +6.72% | - | - |
| 01/13 | 1,805 | 1,820 | 1,790 | 1,810 | +1.69% | 168,600 | - | +8.19% | - | - |
| 01/12 | 1,835 | 1,835 | 1,765 | 1,780 | -1.66% | 207,000 | - | +7.1% | - | - |
| 01/11 | 1,770 | 1,825 | 1,745 | 1,810 | +1.69% | 201,400 | - | +9.56% | - | - |
| 01/07 | 1,745 | 1,795 | 1,730 | 1,780 | +1.71% | 268,000 | - | +8.67% | - | - |
| 01/06 | 1,755 | 1,775 | 1,745 | 1,750 | +0.86% | 173,600 | - | +7.69% | - | - |
| 01/05 | 1,695 | 1,745 | 1,690 | 1,735 | +3.27% | 218,200 | - | +7.43% | - | - |
| 01/04 | 1,650 | 1,695 | 1,645 | 1,680 | +3.7% | 105,400 | - | +4.74% | - | - |
| 2010 |
| 12/30 | 1,655 | 1,655 | 1,620 | 1,620 | -2.41% | 181,400 | - | +1.57% | - | - |
| 12/29 | 1,680 | 1,680 | 1,655 | 1,660 | -0.9% | 143,800 | - | +4.53% | - | - |
| 12/28 | 1,650 | 1,680 | 1,640 | 1,675 | +1.52% | 122,400 | - | +5.95% | - | - |
| 12/27 | 1,625 | 1,665 | 1,625 | 1,650 | 0% | 143,400 | - | +5.03% | - | - |
| 12/24 | 1,665 | 1,675 | 1,620 | 1,650 | -1.79% | 162,200 | - | +5.57% | - | - |
| 12/22 | 1,695 | 1,715 | 1,675 | 1,680 | -0.3% | 170,200 | - | +8.18% | - | - |
| 12/21 | 1,670 | 1,715 | 1,665 | 1,685 | -0.88% | 152,000 | - | +9.13% | - | - |
| 12/20 | 1,730 | 1,740 | 1,685 | 1,700 | -1.73% | 276,000 | - | +10.75% | - | - |
| 12/17 | 1,715 | 1,730 | 1,700 | 1,730 | +0.58% | 293,000 | - | +13.52% | - | - |
| 12/16 | 1,685 | 1,730 | 1,675 | 1,720 | +2.69% | 451,200 | - | +13.68% | - | - |
| 12/15 | 1,645 | 1,675 | 1,635 | 1,675 | +3.4% | 500,600 | - | +11.67% | - | - |
| 12/14 | 1,605 | 1,625 | 1,600 | 1,620 | +1.57% | 255,600 | - | +8.65% | - | - |
| 12/13 | 1,565 | 1,595 | 1,555 | 1,595 | +1.59% | 282,000 | - | +7.41% | - | - |
| 12/10 | 1,570 | 1,585 | 1,560 | 1,570 | -0.63% | 266,200 | - | +5.51% | - | - |
| 12/09 | 1,555 | 1,590 | 1,555 | 1,580 | +1.61% | 385,800 | - | +6.04% | - | - |
| 12/08 | 1,545 | 1,565 | 1,530 | 1,555 | 0% | 241,800 | - | +4.43% | - | - |
| 12/07 | 1,545 | 1,555 | 1,530 | 1,555 | -0.64% | 221,600 | - | +4.29% | - | - |
| 12/06 | 1,550 | 1,565 | 1,540 | 1,565 | +1.62% | 203,200 | - | +4.75% | - | - |
| 12/03 | 1,525 | 1,540 | 1,515 | 1,540 | +1.99% | 363,000 | - | +2.87% | - | - |
| 12/02 | 1,495 | 1,515 | 1,485 | 1,510 | +2.37% | 334,800 | - | +0.47% | - | - |
| 12/01 | 1,445 | 1,480 | 1,445 | 1,475 | +1.03% | 241,400 | - | -2.19% | - | - |
| 11/30 | 1,500 | 1,500 | 1,455 | 1,460 | -2.34% | 323,400 | - | -3.63% | - | - |
| 11/29 | 1,455 | 1,495 | 1,455 | 1,495 | +3.46% | 339,400 | - | -1.84% | - | - |
| 11/26 | 1,465 | 1,465 | 1,440 | 1,445 | -1.03% | 216,000 | - | -5.56% | - | - |
| 11/25 | 1,465 | 1,475 | 1,455 | 1,460 | +0.34% | 250,400 | - | -5.19% | - | - |
| 11/24 | 1,440 | 1,460 | 1,425 | 1,455 | -1.02% | 234,600 | - | -6.13% | - | - |
| 11/22 | 1,460 | 1,470 | 1,450 | 1,470 | +2.08% | 258,200 | - | -5.83% | - | - |
| 11/19 | 1,450 | 1,455 | 1,430 | 1,440 | +0.35% | 189,000 | - | -8.34% | - | - |
| 11/18 | 1,425 | 1,445 | 1,410 | 1,435 | +1.06% | 200,000 | - | -9.29% | - | - |
| 11/17 | 1,420 | 1,425 | 1,390 | 1,420 | -1.05% | 321,400 | - | -10.8% | - | - |
| 11/16 | 1,470 | 1,480 | 1,425 | 1,435 | -2.38% | 488,400 | - | -10.42% | - | - |
| 11/15 | 1,445 | 1,470 | 1,435 | 1,470 | +3.52% | 370,600 | - | -9.03% | - | - |
| 11/12 | 1,440 | 1,460 | 1,420 | 1,420 | -2.41% | 384,400 | - | -12.78% | - | - |
| 11/11 | 1,415 | 1,465 | 1,400 | 1,455 | +3.19% | 478,200 | - | -11.44% | - | - |
| 11/10 | 1,440 | 1,445 | 1,390 | 1,410 | -2.08% | 386,800 | - | -14.7% | - | - |
| 11/09 | 1,470 | 1,480 | 1,430 | 1,440 | -1.71% | 401,400 | - | -13.57% | - | - |
| 11/08 | 1,515 | 1,520 | 1,445 | 1,465 | -12.54% | 822,200 | - | -12.69% | - | - |
| 11/05 | 1,650 | 1,700 | 1,640 | 1,675 | +4.04% | 165,400 | - | -0.77% | - | - |
| 11/04 | 1,610 | 1,640 | 1,610 | 1,610 | +2.22% | 99,200 | - | -4.85% | - | - |
| 11/02 | 1,600 | 1,610 | 1,565 | 1,575 | -1.87% | 106,600 | - | -7.19% | - | - |
