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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2011 |
| 03/31 | 4,110 | 4,130 | 4,010 | 4,070 | +0.49% | 4,009,600 | 1兆7247億 | -9.17% | 10.89 | 2.17 |
| 03/30 | 3,920 | 4,050 | 3,920 | 4,050 | +3.58% | 4,901,200 | - | -10.5% | - | - |
| 03/29 | 3,860 | 3,930 | 3,820 | 3,910 | -1.51% | 5,204,700 | - | -14.4% | - | - |
| 03/28 | 3,940 | 4,020 | 3,880 | 3,970 | -0.5% | 5,218,600 | - | -14.16% | - | - |
| 03/25 | 4,110 | 4,120 | 3,900 | 3,990 | -1.48% | 7,635,600 | - | -14.78% | - | - |
| 03/24 | 4,030 | 4,110 | 3,990 | 4,050 | +0.75% | 8,745,000 | - | -14.48% | - | - |
| 03/23 | 4,060 | 4,140 | 3,980 | 4,020 | -0.99% | 11,983,100 | - | -16.13% | - | - |
| 03/22 | 3,980 | 4,070 | 3,900 | 4,060 | +12.78% | 13,713,700 | - | -16.2% | - | - |
| 03/18 | 3,590 | 3,630 | 3,500 | 3,600 | +7.46% | 11,661,300 | - | -26.44% | - | - |
| 03/17 | 3,140 | 3,480 | 3,130 | 3,350 | -0.89% | 16,476,300 | - | -32.38% | - | - |
| 03/16 | 3,450 | 3,730 | 3,090 | 3,380 | +2.11% | 27,512,700 | - | -32.74% | - | - |
| 03/15 | 3,310 | 3,310 | 3,310 | 3,310 | -19.46% | 1,155,200 | - | -35.07% | - | - |
| 03/14 | 4,110 | 4,190 | 4,110 | 4,110 | -16.29% | 6,325,400 | - | -20.58% | - | - |
| 03/11 | 4,900 | 4,970 | 4,890 | 4,910 | -1.8% | 4,992,100 | - | -5.9% | - | - |
| 03/10 | 5,070 | 5,080 | 4,950 | 5,000 | -2.34% | 4,233,100 | - | -4.34% | - | - |
| 03/09 | 5,190 | 5,200 | 5,090 | 5,120 | -0.39% | 3,093,000 | - | -2.14% | - | - |
| 03/08 | 5,160 | 5,190 | 5,120 | 5,140 | -0.77% | 2,965,100 | - | -1.59% | - | - |
| 03/07 | 5,190 | 5,220 | 5,130 | 5,180 | -0.96% | 3,284,400 | - | -0.61% | - | - |
| 03/04 | 5,300 | 5,330 | 5,220 | 5,230 | +0.38% | 3,635,200 | - | +0.48% | - | - |
| 03/03 | 5,230 | 5,290 | 5,210 | 5,210 | -0.57% | 3,593,900 | - | +0.27% | - | - |
| 03/02 | 5,260 | 5,270 | 5,200 | 5,240 | -2.24% | 5,249,100 | - | +1.06% | - | - |
| 03/01 | 5,380 | 5,420 | 5,340 | 5,360 | +0.19% | 3,736,800 | - | +3.63% | - | - |
| 02/28 | 5,290 | 5,370 | 5,220 | 5,350 | +1.13% | 5,354,900 | - | +3.82% | - | - |
| 02/25 | 5,170 | 5,300 | 5,160 | 5,290 | +3.12% | 5,477,700 | - | +3.1% | - | - |
| 02/24 | 5,100 | 5,210 | 5,100 | 5,130 | -0.58% | 4,771,700 | - | +0.31% | - | - |
| 02/23 | 5,120 | 5,220 | 5,080 | 5,160 | +0.39% | 5,611,000 | - | +1.02% | - | - |
| 02/22 | 5,230 | 5,250 | 5,130 | 5,140 | -3.56% | 5,987,600 | - | +0.78% | - | - |
| 02/21 | 5,390 | 5,390 | 5,300 | 5,330 | -0.93% | 2,261,300 | - | +4.65% | - | - |
| 02/18 | 5,360 | 5,390 | 5,310 | 5,380 | +0.75% | 4,465,800 | - | +6.01% | - | - |
| 02/17 | 5,520 | 5,530 | 5,330 | 5,340 | -2.73% | 6,778,000 | - | +5.66% | - | - |
| 02/16 | 5,390 | 5,500 | 5,380 | 5,490 | +3.2% | 8,455,500 | - | +9.08% | - | - |
| 02/15 | 5,280 | 5,340 | 5,250 | 5,320 | +0.57% | 4,279,000 | - | +6.27% | - | - |
| 02/14 | 5,140 | 5,310 | 5,130 | 5,290 | +3.93% | 5,687,400 | - | +6.18% | - | - |
| 02/10 | 5,100 | 5,140 | 5,080 | 5,090 | -0.78% | 2,129,600 | - | +2.62% | - | - |
| 02/09 | 5,230 | 5,240 | 5,120 | 5,130 | -1.54% | 2,599,100 | - | +3.83% | - | - |
| 02/08 | 5,250 | 5,270 | 5,180 | 5,210 | -0.38% | 1,936,400 | - | +6% | - | - |
| 02/07 | 5,240 | 5,260 | 5,210 | 5,230 | +1.16% | 2,117,000 | - | +7.08% | - | - |
| 02/04 | 5,200 | 5,230 | 5,160 | 5,170 | +0.58% | 3,315,700 | - | +6.55% | - | - |
| 02/03 | 5,120 | 5,180 | 5,110 | 5,140 | 0% | 3,072,500 | - | +6.59% | - | - |
| 02/02 | 4,970 | 5,170 | 4,960 | 5,140 | +5.11% | 9,988,200 | - | +7.22% | - | - |
| 02/01 | 4,930 | 4,940 | 4,880 | 4,890 | +0.82% | 4,229,800 | - | +2.64% | - | - |
| 01/31 | 4,880 | 4,880 | 4,760 | 4,850 | -3.19% | 7,773,600 | - | +2.23% | - | - |
| 01/28 | 5,010 | 5,020 | 4,950 | 5,010 | 0% | 4,998,300 | - | +6.05% | - | - |
| 01/27 | 4,980 | 5,020 | 4,930 | 5,010 | +1.62% | 3,876,800 | - | +6.64% | - | - |
| 01/26 | 4,920 | 4,980 | 4,880 | 4,930 | 0% | 3,836,700 | - | +5.5% | - | - |
| 01/25 | 4,910 | 4,970 | 4,900 | 4,930 | +1.23% | 4,278,000 | - | +5.98% | - | - |
| 01/24 | 4,810 | 4,890 | 4,800 | 4,870 | +1.46% | 3,290,400 | - | +5.21% | - | - |
| 01/21 | 4,920 | 4,940 | 4,760 | 4,800 | -1.64% | 4,420,300 | - | +4.17% | - | - |
| 01/20 | 4,930 | 4,960 | 4,880 | 4,880 | -2.01% | 3,450,400 | - | +6.27% | - | - |
| 01/19 | 4,990 | 5,000 | 4,920 | 4,980 | +0.61% | 3,358,300 | - | +8.97% | - | - |
| 01/18 | 4,920 | 4,970 | 4,880 | 4,950 | -0.2% | 4,009,000 | - | +8.96% | - | - |
| 01/17 | 4,950 | 5,010 | 4,930 | 4,960 | +1.64% | 7,120,000 | - | +9.73% | - | - |
| 01/14 | 4,890 | 4,970 | 4,860 | 4,880 | +0.41% | 7,838,000 | - | +8.54% | - | - |
| 01/13 | 4,850 | 4,890 | 4,800 | 4,860 | +0.83% | 5,171,400 | - | +8.55% | - | - |
| 01/12 | 4,880 | 4,930 | 4,810 | 4,820 | +0.42% | 3,796,200 | - | +8.07% | - | - |
| 01/11 | 4,720 | 4,850 | 4,700 | 4,800 | +1.27% | 4,140,500 | - | +7.96% | - | - |
| 01/07 | 4,750 | 4,760 | 4,690 | 4,740 | 0% | 3,285,200 | - | +7.02% | - | - |
| 01/06 | 4,690 | 4,800 | 4,680 | 4,740 | +3.04% | 6,502,900 | - | +7.39% | - | - |
| 01/05 | 4,540 | 4,620 | 4,520 | 4,600 | +2.45% | 6,369,000 | - | +4.57% | - | - |
| 01/04 | 4,470 | 4,520 | 4,450 | 4,490 | +1.58% | 2,603,800 | - | +2.42% | - | - |
| 2010 |
| 12/30 | 4,430 | 4,470 | 4,400 | 4,420 | -0.23% | 2,916,200 | - | +1.05% | - | - |
| 12/29 | 4,410 | 4,430 | 4,400 | 4,430 | +0.23% | 1,309,200 | - | +1.47% | - | - |
| 12/28 | 4,440 | 4,440 | 4,410 | 4,420 | -0.45% | 1,262,800 | - | +1.38% | - | - |
| 12/27 | 4,420 | 4,460 | 4,410 | 4,440 | +0.68% | 2,389,800 | - | +2% | - | - |
| 12/24 | 4,440 | 4,460 | 4,410 | 4,410 | +0.68% | 4,395,600 | - | +1.5% | - | - |
| 12/22 | 4,360 | 4,430 | 4,360 | 4,380 | +0.46% | 2,874,100 | - | +1.01% | - | - |
| 12/21 | 4,350 | 4,380 | 4,350 | 4,360 | +0.23% | 1,537,100 | - | +0.72% | - | - |
| 12/20 | 4,400 | 4,400 | 4,310 | 4,350 | -0.91% | 1,560,500 | - | +0.6% | - | - |
| 12/17 | 4,400 | 4,410 | 4,370 | 4,390 | 0% | 1,823,500 | - | +1.62% | - | - |
| 12/16 | 4,370 | 4,410 | 4,360 | 4,390 | +0.69% | 2,846,400 | - | +1.71% | - | - |
| 12/15 | 4,360 | 4,380 | 4,340 | 4,360 | 0% | 1,957,800 | - | +1.18% | - | - |
| 12/14 | 4,400 | 4,430 | 4,350 | 4,360 | -0.91% | 3,204,300 | - | +1.25% | - | - |
| 12/13 | 4,310 | 4,400 | 4,310 | 4,400 | +1.85% | 2,770,900 | - | +2.33% | - | - |
| 12/10 | 4,320 | 4,340 | 4,270 | 4,320 | +0.47% | 4,260,800 | - | +0.65% | - | - |
| 12/09 | 4,360 | 4,380 | 4,260 | 4,300 | -1.6% | 4,461,300 | - | +0.4% | - | - |
| 12/08 | 4,340 | 4,370 | 4,320 | 4,370 | +0.23% | 2,619,200 | - | +2.29% | - | - |
| 12/07 | 4,410 | 4,420 | 4,330 | 4,360 | -1.13% | 2,979,400 | - | +2.37% | - | - |
| 12/06 | 4,420 | 4,430 | 4,390 | 4,410 | -0.45% | 1,621,900 | - | +3.86% | - | - |
| 12/03 | 4,490 | 4,510 | 4,410 | 4,430 | -0.89% | 3,748,600 | - | +4.68% | - | - |
| 12/02 | 4,470 | 4,490 | 4,430 | 4,470 | +1.82% | 3,962,000 | - | +5.95% | - | - |
| 12/01 | 4,380 | 4,410 | 4,340 | 4,390 | +0.69% | 3,620,400 | - | +4.47% | - | - |
| 11/30 | 4,390 | 4,430 | 4,350 | 4,360 | 0% | 4,682,600 | - | +4.06% | - | - |
| 11/29 | 4,260 | 4,380 | 4,260 | 4,360 | +2.83% | 4,995,900 | - | +4.33% | - | - |
| 11/26 | 4,250 | 4,270 | 4,230 | 4,240 | +0.24% | 1,754,100 | - | +1.73% | - | - |
| 11/25 | 4,230 | 4,260 | 4,210 | 4,230 | +0.24% | 2,559,700 | - | +1.56% | - | - |
| 11/24 | 4,210 | 4,240 | 4,200 | 4,220 | -1.63% | 2,941,900 | - | +1.47% | - | - |
| 11/22 | 4,270 | 4,310 | 4,260 | 4,290 | +1.18% | 2,320,600 | - | +3.3% | - | - |
| 11/19 | 4,270 | 4,290 | 4,240 | 4,240 | 0% | 2,260,100 | - | +2.27% | - | - |
| 11/18 | 4,170 | 4,250 | 4,160 | 4,240 | +1.44% | 2,455,800 | - | +2.39% | - | - |
| 11/17 | 4,180 | 4,190 | 4,150 | 4,180 | -0.71% | 1,772,400 | - | +1.16% | - | - |
| 11/16 | 4,260 | 4,280 | 4,200 | 4,210 | -0.71% | 1,954,200 | - | +1.99% | - | - |
| 11/15 | 4,250 | 4,260 | 4,220 | 4,240 | +0.24% | 1,946,700 | - | +2.76% | - | - |
| 11/12 | 4,270 | 4,290 | 4,230 | 4,230 | -1.4% | 2,315,600 | - | +2.5% | - | - |
| 11/11 | 4,250 | 4,290 | 4,240 | 4,290 | +1.66% | 2,775,400 | - | +3.95% | - | - |
| 11/10 | 4,260 | 4,300 | 4,200 | 4,220 | -1.4% | 4,341,800 | - | +2.4% | - | - |
| 11/09 | 4,220 | 4,330 | 4,210 | 4,280 | +1.42% | 3,921,600 | - | +4.04% | - | - |
| 11/08 | 4,250 | 4,250 | 4,200 | 4,220 | +0.48% | 1,892,300 | - | +2.73% | - | - |
| 11/05 | 4,150 | 4,240 | 4,140 | 4,200 | +2.44% | 3,464,400 | - | +2.44% | - | - |
| 11/04 | 4,080 | 4,130 | 4,060 | 4,100 | +1.99% | 2,880,500 | - | +0.1% | - | - |
| 11/02 | 4,050 | 4,060 | 4,020 | 4,020 | -0.74% | 1,546,800 | - | -1.81% | - | - |
