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 |
---|
2021 | 10/1, 株式分割 1→3 |
2011 |
03/31 | 1,633 | 1,650 | 1,620 | 1,638 | +1.87% | 6,200,700 | 6369億3976万 | -2.88% | 14.07 | 1.19 |
03/30 | 1,550 | 1,612 | 1,545 | 1,608 | +4.44% | 5,977,500 | - | -5.11% | - | - |
03/29 | 1,512 | 1,552 | 1,508 | 1,540 | +0.11% | 5,241,300 | - | -9.62% | - | - |
03/28 | 1,552 | 1,560 | 1,527 | 1,538 | -2.22% | 3,972,300 | - | -10.51% | - | - |
03/25 | 1,585 | 1,588 | 1,557 | 1,573 | +0.75% | 3,512,100 | - | -9.27% | - | - |
03/24 | 1,557 | 1,565 | 1,523 | 1,562 | +0.97% | 4,947,300 | - | -10.76% | - | - |
03/23 | 1,593 | 1,595 | 1,542 | 1,547 | -4.13% | 7,949,100 | - | -12.37% | - | - |
03/22 | 1,590 | 1,620 | 1,585 | 1,613 | +5.22% | 9,054,600 | - | -9.31% | - | - |
03/18 | 1,507 | 1,588 | 1,505 | 1,533 | +3.37% | 8,982,300 | - | -14.39% | - | - |
03/17 | 1,473 | 1,520 | 1,440 | 1,483 | -3.58% | 12,815,400 | - | -17.87% | - | - |
03/16 | 1,467 | 1,553 | 1,467 | 1,538 | +8.84% | 12,198,300 | - | -15.66% | - | - |
03/15 | 1,577 | 1,582 | 1,408 | 1,413 | -13.91% | 9,211,200 | - | -23.27% | - | - |
03/14 | 1,657 | 1,727 | 1,625 | 1,642 | -7.94% | 7,534,200 | - | -11.88% | - | - |
03/11 | 1,793 | 1,820 | 1,777 | 1,783 | -2.19% | 11,786,100 | - | -4.94% | - | - |
03/10 | 1,827 | 1,840 | 1,810 | 1,823 | -1.8% | 3,282,900 | - | -3.12% | - | - |
03/09 | 1,883 | 1,890 | 1,850 | 1,857 | 0% | 3,369,000 | - | -1.56% | - | - |
03/08 | 1,877 | 1,887 | 1,850 | 1,857 | +1.09% | 5,649,600 | - | -1.56% | - | - |
03/07 | 1,837 | 1,863 | 1,823 | 1,837 | -1.25% | 3,744,300 | - | -2.46% | - | - |
03/04 | 1,863 | 1,883 | 1,850 | 1,860 | +2.2% | 6,425,100 | - | -1.22% | - | - |
03/03 | 1,800 | 1,830 | 1,800 | 1,820 | +0.92% | 3,783,600 | - | -3.4% | - | - |
03/02 | 1,813 | 1,820 | 1,800 | 1,803 | -3.05% | 4,049,400 | - | -4.43% | - | - |
03/01 | 1,850 | 1,867 | 1,843 | 1,860 | +1.64% | 3,355,500 | - | -1.69% | - | - |
02/28 | 1,827 | 1,833 | 1,787 | 1,830 | +0.55% | 3,465,900 | - | -3.33% | - | - |
02/25 | 1,797 | 1,827 | 1,797 | 1,820 | +1.68% | 3,909,300 | - | -3.91% | - | - |
02/24 | 1,820 | 1,840 | 1,787 | 1,790 | -2.89% | 5,859,600 | - | -5.69% | - | - |
02/23 | 1,837 | 1,850 | 1,827 | 1,843 | 0% | 3,873,900 | - | -3.24% | - | - |
02/22 | 1,883 | 1,883 | 1,837 | 1,843 | -2.81% | 4,918,800 | - | -3.59% | - | - |
02/21 | 1,940 | 1,947 | 1,890 | 1,897 | -1.9% | 4,716,300 | - | -1.16% | - | - |
02/18 | 1,947 | 1,947 | 1,930 | 1,933 | -1.19% | 3,396,900 | - | +0.49% | - | - |
02/17 | 1,970 | 1,977 | 1,940 | 1,957 | +0.86% | 4,385,400 | - | +1.49% | - | - |
02/16 | 1,893 | 1,947 | 1,877 | 1,940 | +2.28% | 5,880,600 | - | +0.52% | - | - |
02/15 | 1,913 | 1,913 | 1,877 | 1,897 | -0.87% | 4,424,700 | - | -1.93% | - | - |
02/14 | 1,937 | 1,937 | 1,907 | 1,913 | +0.7% | 3,062,100 | - | -1.27% | - | - |
02/10 | 1,937 | 1,943 | 1,897 | 1,900 | -2.73% | 5,684,700 | - | -2.16% | - | - |
02/09 | 1,983 | 1,987 | 1,950 | 1,953 | -0.85% | 1,592,400 | - | +0.53% | - | - |
02/08 | 1,970 | 1,983 | 1,957 | 1,970 | +0.85% | 2,189,400 | - | +1.44% | - | - |
02/07 | 2,000 | 2,000 | 1,947 | 1,953 | -0.85% | 4,957,500 | - | +0.79% | - | - |
02/04 | 1,943 | 1,973 | 1,940 | 1,970 | +2.25% | 4,462,800 | - | +1.7% | - | - |
02/03 | 1,910 | 1,933 | 1,907 | 1,927 | +0.52% | 4,309,500 | - | -0.38% | - | - |
02/02 | 1,897 | 1,933 | 1,890 | 1,917 | +3.42% | 6,534,900 | - | -0.84% | - | - |
02/01 | 1,830 | 1,863 | 1,820 | 1,853 | +3.15% | 6,868,800 | - | -4.07% | - | - |
01/31 | 1,807 | 1,813 | 1,797 | 1,797 | -2.36% | 6,038,700 | - | -7.05% | - | - |
01/28 | 1,867 | 1,887 | 1,827 | 1,840 | -1.78% | 6,680,400 | - | -5.06% | - | - |
01/27 | 1,883 | 1,887 | 1,867 | 1,873 | -0.71% | 5,526,900 | - | -3.44% | - | - |
01/26 | 1,900 | 1,913 | 1,880 | 1,887 | -2.41% | 4,864,200 | - | -2.85% | - | - |
01/25 | 1,910 | 1,937 | 1,910 | 1,933 | +2.47% | 4,474,800 | - | -0.5% | - | - |
01/24 | 1,887 | 1,897 | 1,870 | 1,887 | +1.25% | 3,748,200 | - | -2.9% | - | - |
01/21 | 1,917 | 1,917 | 1,853 | 1,863 | -2.61% | 7,211,100 | - | -4.25% | - | - |
01/20 | 1,937 | 1,957 | 1,903 | 1,913 | -2.71% | 6,413,100 | - | -1.88% | - | - |
01/19 | 2,010 | 2,027 | 1,960 | 1,967 | -1.99% | 5,763,900 | - | +0.85% | - | - |
01/18 | 2,000 | 2,013 | 1,973 | 2,007 | -0.66% | 5,454,600 | - | +3.01% | - | - |
01/17 | 2,023 | 2,037 | 2,010 | 2,020 | 0% | 3,502,200 | - | +3.96% | - | - |
01/14 | 2,017 | 2,047 | 2,017 | 2,020 | -0.82% | 5,953,800 | - | +4.34% | - | - |
01/13 | 2,033 | 2,040 | 2,017 | 2,037 | +0.99% | 2,616,300 | - | +5.53% | - | - |
01/12 | 2,040 | 2,047 | 2,017 | 2,017 | -0.49% | 3,334,800 | - | +4.82% | - | - |
01/11 | 2,013 | 2,047 | 1,997 | 2,027 | +0.66% | 3,796,800 | - | +5.67% | - | - |
01/07 | 1,987 | 2,020 | 1,983 | 2,013 | +0.5% | 3,219,300 | - | +5.47% | - | - |
01/06 | 1,970 | 2,010 | 1,967 | 2,003 | +3.44% | 4,633,500 | - | +5.44% | - | - |
01/05 | 1,907 | 1,943 | 1,900 | 1,937 | +1.04% | 2,567,100 | - | +2.25% | - | - |
01/04 | 1,913 | 1,930 | 1,900 | 1,917 | +1.77% | 2,516,700 | - | +1.3% | - | - |
2010 |
12/30 | 1,893 | 1,900 | 1,873 | 1,883 | -1.4% | 2,348,700 | - | -0.3% | - | - |
12/29 | 1,903 | 1,917 | 1,900 | 1,910 | +0.35% | 1,441,800 | - | +1.27% | - | - |
12/28 | 1,900 | 1,913 | 1,897 | 1,903 | -0.35% | 1,628,100 | - | +1.08% | - | - |
12/27 | 1,883 | 1,913 | 1,880 | 1,910 | +1.78% | 2,247,000 | - | +1.65% | - | - |
12/24 | 1,880 | 1,887 | 1,870 | 1,877 | -0.88% | 2,210,700 | - | +0.14% | - | - |
12/22 | 1,917 | 1,923 | 1,890 | 1,893 | -1.05% | 3,035,400 | - | +1.3% | - | - |
12/21 | 1,883 | 1,913 | 1,880 | 1,913 | +1.77% | 2,842,800 | - | +2.76% | - | - |
12/20 | 1,907 | 1,913 | 1,863 | 1,880 | -2.25% | 5,676,900 | - | +1.35% | - | - |
12/17 | 1,920 | 1,940 | 1,910 | 1,923 | +0.7% | 3,580,200 | - | +4.08% | - | - |
12/16 | 1,933 | 1,943 | 1,907 | 1,910 | -1.72% | 3,768,600 | - | +3.75% | - | - |
12/15 | 1,943 | 1,960 | 1,933 | 1,943 | -0.51% | 3,195,900 | - | +5.96% | - | - |
12/14 | 1,950 | 1,970 | 1,947 | 1,953 | -0.68% | 3,823,500 | - | +7.15% | - | - |
12/13 | 1,920 | 1,970 | 1,913 | 1,967 | +2.79% | 3,877,500 | - | +8.54% | - | - |
12/10 | 1,960 | 1,960 | 1,907 | 1,913 | -0.69% | 12,808,500 | - | +6.36% | - | - |
12/09 | 1,910 | 1,933 | 1,903 | 1,927 | +2.48% | 5,461,200 | - | +7.82% | - | - |
12/08 | 1,880 | 1,893 | 1,870 | 1,880 | +1.81% | 5,176,800 | - | +6.15% | - | - |
12/07 | 1,857 | 1,860 | 1,833 | 1,847 | -1.25% | 5,938,200 | - | +5.04% | - | - |
12/06 | 1,873 | 1,877 | 1,843 | 1,870 | -0.18% | 3,300,000 | - | +7.16% | - | - |
12/03 | 1,880 | 1,893 | 1,873 | 1,873 | +0.36% | 2,868,600 | - | +8.04% | - | - |
12/02 | 1,867 | 1,880 | 1,847 | 1,867 | +3.7% | 5,609,400 | - | +8.4% | - | - |
12/01 | 1,797 | 1,807 | 1,773 | 1,800 | +0.19% | 4,511,100 | - | +5.32% | - | - |
11/30 | 1,850 | 1,853 | 1,783 | 1,797 | -3.58% | 6,785,100 | - | +5.81% | - | - |
11/29 | 1,873 | 1,890 | 1,850 | 1,863 | -0.53% | 5,166,600 | - | +10.45% | - | - |
11/26 | 1,857 | 1,893 | 1,853 | 1,873 | +1.44% | 5,745,600 | - | +11.97% | - | - |
11/25 | 1,837 | 1,857 | 1,817 | 1,847 | +2.59% | 5,724,000 | - | +11.24% | - | - |
11/24 | 1,793 | 1,813 | 1,780 | 1,800 | -2.17% | 5,503,200 | - | +9.09% | - | - |
11/22 | 1,830 | 1,853 | 1,820 | 1,840 | +2.41% | 3,720,900 | - | +12.13% | - | - |
11/19 | 1,823 | 1,833 | 1,790 | 1,797 | +0.56% | 4,566,900 | - | +10.16% | - | - |
11/18 | 1,757 | 1,793 | 1,747 | 1,787 | +1.9% | 4,145,700 | - | +10.08% | - | - |
11/17 | 1,707 | 1,763 | 1,703 | 1,753 | +1.35% | 3,568,800 | - | +8.63% | - | - |
11/16 | 1,763 | 1,773 | 1,730 | 1,730 | -0.76% | 3,315,300 | - | +7.72% | - | - |
11/15 | 1,717 | 1,747 | 1,710 | 1,743 | +2.15% | 3,706,800 | - | +8.96% | - | - |
11/12 | 1,743 | 1,743 | 1,703 | 1,707 | -2.29% | 4,280,400 | - | +7.07% | - | - |
11/11 | 1,747 | 1,760 | 1,730 | 1,747 | +0.58% | 3,802,800 | - | +9.85% | - | - |
11/10 | 1,680 | 1,743 | 1,677 | 1,737 | +4.2% | 6,413,400 | - | +9.57% | - | - |
11/09 | 1,650 | 1,670 | 1,645 | 1,667 | -0.2% | 4,476,300 | - | +5.62% | - | - |
11/08 | 1,650 | 1,687 | 1,650 | 1,670 | +1.21% | 3,170,700 | - | +6.03% | - | - |
11/05 | 1,627 | 1,670 | 1,622 | 1,650 | +3.23% | 6,209,400 | - | +5.1% | - | - |
11/04 | 1,582 | 1,603 | 1,565 | 1,598 | +3.68% | 6,787,500 | - | +2% | - | - |
11/02 | 1,517 | 1,550 | 1,517 | 1,542 | +0.11% | 3,933,300 | - | -1.62% | - | - |