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 10→1 |
| 2011 |
| 03/31 | 3,440 | 3,460 | 3,380 | 3,460 | +1.17% | 13,600 | 368億4369万 | -5.08% | 9.55 | 0.85 |
| 03/30 | 3,310 | 3,420 | 3,280 | 3,420 | +2.4% | 22,300 | - | -6.76% | - | - |
| 03/29 | 3,380 | 3,380 | 3,290 | 3,340 | -1.18% | 22,100 | - | -9.68% | - | - |
| 03/28 | 3,380 | 3,380 | 3,310 | 3,380 | +1.81% | 12,800 | - | -9.53% | - | - |
| 03/25 | 3,390 | 3,390 | 3,290 | 3,320 | -0.3% | 27,100 | - | -11.98% | - | - |
| 03/24 | 3,370 | 3,420 | 3,320 | 3,330 | -2.63% | 24,900 | - | -12.74% | - | - |
| 03/23 | 3,480 | 3,480 | 3,370 | 3,420 | -0.87% | 23,600 | - | -11.28% | - | - |
| 03/22 | 3,470 | 3,480 | 3,390 | 3,450 | +4.55% | 39,000 | - | -11.24% | - | - |
| 03/18 | 3,210 | 3,320 | 3,210 | 3,300 | +5.1% | 35,600 | - | -15.69% | - | - |
| 03/17 | 2,960 | 3,190 | 2,850 | 3,140 | +4.67% | 56,700 | - | -20.43% | - | - |
| 03/16 | 2,870 | 3,090 | 2,860 | 3,000 | +4.9% | 51,600 | - | -24.68% | - | - |
| 03/15 | 3,050 | 3,060 | 2,480 | 2,860 | -8.63% | 73,800 | - | -28.89% | - | - |
| 03/14 | 3,080 | 3,460 | 3,020 | 3,130 | -17.63% | 67,300 | - | -23.08% | - | - |
| 03/11 | 3,820 | 3,870 | 3,750 | 3,800 | -2.56% | 64,300 | - | -7.34% | - | - |
| 03/10 | 4,040 | 4,080 | 3,880 | 3,900 | -4.65% | 44,300 | - | -4.99% | - | - |
| 03/09 | 4,140 | 4,160 | 4,090 | 4,090 | -0.73% | 24,300 | - | -0.32% | - | - |
| 03/08 | 4,180 | 4,210 | 4,110 | 4,120 | -1.67% | 26,300 | - | +0.68% | - | - |
| 03/07 | 4,180 | 4,230 | 4,120 | 4,190 | -1.18% | 31,000 | - | +2.72% | - | - |
| 03/04 | 4,260 | 4,300 | 4,210 | 4,240 | +0.95% | 48,300 | - | +4.33% | - | - |
| 03/03 | 3,960 | 4,230 | 3,960 | 4,200 | +3.96% | 69,300 | - | +3.73% | - | - |
| 03/02 | 4,000 | 4,160 | 3,970 | 4,040 | +0.5% | 59,000 | - | +0.1% | - | - |
| 03/01 | 4,080 | 4,110 | 4,010 | 4,020 | -0.5% | 41,200 | - | -0.2% | - | - |
| 02/28 | 4,010 | 4,070 | 3,920 | 4,040 | +1.25% | 34,700 | - | +0.57% | - | - |
| 02/25 | 3,950 | 4,010 | 3,950 | 3,990 | +1.27% | 23,700 | - | -0.35% | - | - |
| 02/24 | 4,010 | 4,020 | 3,920 | 3,940 | -2.48% | 39,300 | - | -1.43% | - | - |
| 02/23 | 4,070 | 4,140 | 4,040 | 4,040 | -3.12% | 48,600 | - | +1.15% | - | - |
| 02/22 | 4,270 | 4,270 | 4,120 | 4,170 | -3.02% | 35,800 | - | +4.62% | - | - |
| 02/21 | 4,300 | 4,300 | 4,260 | 4,300 | +0.47% | 24,000 | - | +8.29% | - | - |
| 02/18 | 4,400 | 4,400 | 4,230 | 4,280 | -2.95% | 62,000 | - | +8.38% | - | - |
| 02/17 | 4,370 | 4,440 | 4,330 | 4,410 | +2.56% | 67,100 | - | +12.21% | - | - |
| 02/16 | 4,280 | 4,350 | 4,280 | 4,300 | +1.65% | 55,300 | - | +10.09% | - | - |
| 02/15 | 4,130 | 4,240 | 4,130 | 4,230 | +2.42% | 33,600 | - | +8.77% | - | - |
| 02/14 | 4,150 | 4,160 | 4,100 | 4,130 | +0.73% | 15,500 | - | +6.72% | - | - |
| 02/10 | 4,000 | 4,130 | 4,000 | 4,100 | +1.23% | 34,800 | - | +6.33% | - | - |
| 02/09 | 4,040 | 4,050 | 3,920 | 4,050 | +1.5% | 42,200 | - | +5.5% | - | - |
| 02/08 | 4,040 | 4,060 | 3,980 | 3,990 | -0.99% | 27,300 | - | +4.34% | - | - |
| 02/07 | 4,000 | 4,050 | 3,970 | 4,030 | +2.81% | 28,400 | - | +5.83% | - | - |
| 02/04 | 3,900 | 3,950 | 3,890 | 3,920 | +0.51% | 18,200 | - | +3.32% | - | - |
| 02/03 | 3,890 | 3,950 | 3,860 | 3,900 | +1.04% | 18,700 | - | +3.07% | - | - |
| 02/02 | 3,810 | 3,870 | 3,810 | 3,860 | +1.31% | 17,600 | - | +2.41% | - | - |
| 02/01 | 3,790 | 3,860 | 3,750 | 3,810 | +0.53% | 12,800 | - | +1.44% | - | - |
| 01/31 | 3,750 | 3,810 | 3,700 | 3,790 | -1.04% | 14,600 | - | +1.17% | - | - |
| 01/28 | 3,850 | 3,870 | 3,800 | 3,830 | -0.78% | 10,200 | - | +2.46% | - | - |
| 01/27 | 3,870 | 3,880 | 3,840 | 3,860 | 0% | 9,000 | - | +3.57% | - | - |
| 01/26 | 3,860 | 3,880 | 3,820 | 3,860 | 0% | 11,400 | - | +3.79% | - | - |
| 01/25 | 3,780 | 3,880 | 3,770 | 3,860 | +3.21% | 18,200 | - | +4.1% | - | - |
| 01/24 | 3,720 | 3,740 | 3,630 | 3,740 | +0.54% | 11,700 | - | +1.08% | - | - |
| 01/21 | 3,830 | 3,850 | 3,710 | 3,720 | -2.36% | 17,000 | - | +0.65% | - | - |
| 01/20 | 3,850 | 3,850 | 3,800 | 3,810 | -1.55% | 15,100 | - | +3.14% | - | - |
| 01/19 | 3,830 | 3,870 | 3,820 | 3,870 | +1.04% | 13,700 | - | +4.96% | - | - |
| 01/18 | 3,800 | 3,870 | 3,800 | 3,830 | +0.79% | 21,200 | - | +4.19% | - | - |
| 01/17 | 3,790 | 3,820 | 3,780 | 3,800 | +1.6% | 13,700 | - | +3.74% | - | - |
| 01/14 | 3,790 | 3,790 | 3,740 | 3,740 | -2.09% | 18,400 | - | +2.41% | - | - |
| 01/13 | 3,830 | 3,850 | 3,780 | 3,820 | +0.53% | 21,900 | - | +4.83% | - | - |
| 01/12 | 3,930 | 3,930 | 3,790 | 3,800 | -1.81% | 29,900 | - | +4.65% | - | - |
| 01/11 | 3,750 | 3,880 | 3,740 | 3,870 | +2.93% | 25,100 | - | +7.05% | - | - |
| 01/07 | 3,780 | 3,780 | 3,760 | 3,760 | -0.27% | 12,600 | - | +4.76% | - | - |
| 01/06 | 3,720 | 3,800 | 3,710 | 3,770 | +2.17% | 23,900 | - | +5.72% | - | - |
| 01/05 | 3,660 | 3,720 | 3,650 | 3,690 | +0.82% | 15,200 | - | +4.06% | - | - |
| 01/04 | 3,690 | 3,730 | 3,650 | 3,660 | +1.39% | 20,600 | - | +3.77% | - | - |
| 2010 |
| 12/30 | 3,620 | 3,630 | 3,580 | 3,610 | -1.63% | 8,000 | - | +2.91% | - | - |
| 12/29 | 3,630 | 3,670 | 3,620 | 3,670 | +0.27% | 11,500 | - | +5.19% | - | - |
| 12/28 | 3,500 | 3,680 | 3,500 | 3,660 | +3.68% | 30,100 | - | +5.54% | - | - |
| 12/27 | 3,540 | 3,540 | 3,500 | 3,530 | -0.56% | 25,600 | - | +2.44% | - | - |
| 12/24 | 3,560 | 3,590 | 3,510 | 3,550 | -0.28% | 19,000 | - | +3.5% | - | - |
| 12/22 | 3,550 | 3,580 | 3,540 | 3,560 | -0.56% | 21,200 | - | +4.4% | - | - |
| 12/21 | 3,550 | 3,610 | 3,540 | 3,580 | +0.56% | 13,000 | - | +5.54% | - | - |
| 12/20 | 3,670 | 3,670 | 3,550 | 3,560 | -2.47% | 19,200 | - | +5.67% | - | - |
| 12/17 | 3,650 | 3,650 | 3,610 | 3,650 | +1.39% | 24,900 | - | +8.96% | - | - |
| 12/16 | 3,610 | 3,650 | 3,600 | 3,600 | -1.37% | 23,600 | - | +8.27% | - | - |
| 12/15 | 3,660 | 3,660 | 3,600 | 3,650 | 0% | 20,600 | - | +10.57% | - | - |
| 12/14 | 3,630 | 3,670 | 3,590 | 3,650 | -0.54% | 23,300 | - | +11.55% | - | - |
| 12/13 | 3,590 | 3,670 | 3,580 | 3,670 | +1.1% | 18,900 | - | +13.24% | - | - |
| 12/10 | 3,630 | 3,650 | 3,590 | 3,630 | +1.4% | 51,300 | - | +13.12% | - | - |
| 12/09 | 3,530 | 3,590 | 3,510 | 3,580 | +1.7% | 33,000 | - | +12.83% | - | - |
| 12/08 | 3,510 | 3,540 | 3,490 | 3,520 | +0.28% | 13,700 | - | +12.21% | - | - |
| 12/07 | 3,520 | 3,520 | 3,490 | 3,510 | -0.85% | 18,800 | - | +13.08% | - | - |
| 12/06 | 3,500 | 3,540 | 3,470 | 3,540 | +1.14% | 17,900 | - | +15.2% | - | - |
| 12/03 | 3,420 | 3,500 | 3,380 | 3,500 | +2.94% | 36,900 | - | +15.13% | - | - |
| 12/02 | 3,300 | 3,420 | 3,260 | 3,400 | +5.26% | 41,500 | - | +12.92% | - | - |
| 12/01 | 3,160 | 3,230 | 3,160 | 3,230 | +1.89% | 14,100 | - | +8.21% | - | - |
| 11/30 | 3,280 | 3,300 | 3,170 | 3,170 | -3.06% | 26,000 | - | +6.81% | - | - |
| 11/29 | 3,220 | 3,290 | 3,190 | 3,270 | +1.55% | 18,600 | - | +10.73% | - | - |
| 11/26 | 3,200 | 3,250 | 3,060 | 3,220 | +0.63% | 35,200 | - | +9.79% | - | - |
| 11/25 | 3,140 | 3,220 | 3,140 | 3,200 | +2.24% | 13,800 | - | +9.74% | - | - |
| 11/24 | 3,090 | 3,170 | 3,080 | 3,130 | 0% | 11,600 | - | +7.86% | - | - |
| 11/22 | 3,170 | 3,170 | 3,110 | 3,130 | +0.64% | 11,200 | - | +8.34% | - | - |
| 11/19 | 3,140 | 3,160 | 3,100 | 3,110 | -0.96% | 14,200 | - | +8.17% | - | - |
| 11/18 | 3,030 | 3,140 | 3,030 | 3,140 | +2.61% | 17,100 | - | +9.64% | - | - |
| 11/17 | 3,020 | 3,070 | 3,020 | 3,060 | -0.97% | 10,500 | - | +7.41% | - | - |
| 11/16 | 3,030 | 3,110 | 2,980 | 3,090 | +2.66% | 44,900 | - | +8.99% | - | - |
| 11/15 | 3,050 | 3,070 | 2,960 | 3,010 | -2.59% | 23,900 | - | +6.55% | - | - |
| 11/12 | 3,170 | 3,180 | 3,090 | 3,090 | +1.98% | 48,500 | - | +9.57% | - | - |
| 11/11 | 2,980 | 3,090 | 2,960 | 3,030 | +1% | 22,000 | - | +7.75% | - | - |
| 11/10 | 2,950 | 3,020 | 2,940 | 3,000 | +2.74% | 16,100 | - | +6.88% | - | - |
| 11/09 | 2,860 | 2,940 | 2,820 | 2,920 | +1.39% | 12,700 | - | +4.21% | - | - |
| 11/08 | 2,860 | 2,890 | 2,710 | 2,880 | +0.7% | 13,700 | - | +2.82% | - | - |
| 11/05 | 2,780 | 2,890 | 2,750 | 2,860 | +4.38% | 16,400 | - | +2.07% | - | - |
| 11/04 | 2,720 | 2,750 | 2,710 | 2,740 | +2.24% | 6,000 | - | -2.39% | - | - |
| 11/02 | 2,700 | 2,700 | 2,650 | 2,680 | -0.74% | 10,600 | - | -4.76% | - | - |
