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 | 915 | 920 | 900 | 920 | +0.55% | 9,600 | 93億3045万 | -2.13% | - | 0.52 |
| 03/30 | 885 | 920 | 885 | 915 | +2.81% | 13,800 | - | -2.97% | - | - |
| 03/29 | 890 | 890 | 880 | 890 | -2.2% | 6,400 | - | -6.02% | - | - |
| 03/28 | 920 | 920 | 895 | 910 | -1.09% | 12,600 | - | -4.41% | - | - |
| 03/25 | 925 | 925 | 900 | 920 | +2.22% | 13,600 | - | -3.87% | - | - |
| 03/24 | 900 | 925 | 890 | 900 | 0% | 9,600 | - | -6.44% | - | - |
| 03/23 | 900 | 910 | 885 | 900 | -1.64% | 11,800 | - | -7.02% | - | - |
| 03/22 | 915 | 925 | 885 | 915 | +2.23% | 25,400 | - | -6.06% | - | - |
| 03/18 | 790 | 895 | 790 | 895 | +14.74% | 40,800 | - | -8.49% | - | - |
| 03/17 | 720 | 800 | 720 | 780 | +2.63% | 32,200 | - | -20.57% | - | - |
| 03/16 | 715 | 785 | 715 | 760 | +2.7% | 33,600 | - | -23.39% | - | - |
| 03/15 | 845 | 880 | 635 | 740 | -16.38% | 58,000 | - | -26.15% | - | - |
| 03/14 | 875 | 900 | 850 | 885 | -10.61% | 29,200 | - | -12.55% | - | - |
| 03/11 | 1,000 | 1,005 | 990 | 990 | -1.98% | 28,200 | - | -2.56% | - | - |
| 03/10 | 1,020 | 1,020 | 1,000 | 1,010 | -1.46% | 13,000 | - | -0.59% | - | - |
| 03/09 | 1,030 | 1,040 | 1,025 | 1,025 | -0.49% | 11,400 | - | +0.99% | - | - |
| 03/08 | 1,045 | 1,055 | 1,030 | 1,030 | -1.9% | 13,400 | - | +1.68% | - | - |
| 03/07 | 1,040 | 1,060 | 1,035 | 1,050 | +0.96% | 27,600 | - | +3.86% | - | - |
| 03/04 | 1,040 | 1,045 | 1,015 | 1,040 | +0.97% | 33,200 | - | +3.07% | - | - |
| 03/03 | 1,005 | 1,040 | 1,005 | 1,030 | +2.49% | 32,000 | - | +2.28% | - | - |
| 03/02 | 1,000 | 1,015 | 1,000 | 1,005 | +0.5% | 15,400 | - | -0.1% | - | - |
| 03/01 | 1,005 | 1,025 | 1,000 | 1,000 | 0% | 31,200 | - | -0.6% | - | - |
| 02/28 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 24,800 | - | -0.5% | - | - |
| 02/25 | 990 | 995 | 985 | 990 | 0% | 15,600 | - | -1.39% | - | - |
| 02/24 | 1,010 | 1,010 | 990 | 990 | -1.98% | 20,400 | - | -1.49% | - | - |
| 02/23 | 1,005 | 1,015 | 1,000 | 1,010 | +0.5% | 16,800 | - | +0.3% | - | - |
| 02/22 | 1,030 | 1,030 | 1,005 | 1,005 | -2.43% | 31,600 | - | -0.2% | - | - |
| 02/21 | 1,035 | 1,035 | 1,030 | 1,030 | 0% | 7,000 | - | +2.28% | - | - |
| 02/18 | 1,040 | 1,040 | 1,030 | 1,030 | -1.44% | 16,400 | - | +2.39% | - | - |
| 02/17 | 1,060 | 1,060 | 1,040 | 1,045 | -0.48% | 16,800 | - | +3.98% | - | - |
| 02/16 | 1,035 | 1,060 | 1,030 | 1,050 | +1.45% | 32,000 | - | +4.58% | - | - |
| 02/15 | 1,015 | 1,035 | 1,015 | 1,035 | +1.97% | 12,400 | - | +3.19% | - | - |
| 02/14 | 1,025 | 1,025 | 1,005 | 1,015 | 0% | 13,600 | - | +1.3% | - | - |
| 02/10 | 1,025 | 1,025 | 1,005 | 1,015 | 0% | 21,600 | - | +1.3% | - | - |
| 02/09 | 1,015 | 1,025 | 1,010 | 1,015 | +0.5% | 9,400 | - | +1.4% | - | - |
| 02/08 | 1,025 | 1,035 | 1,010 | 1,010 | +1% | 15,400 | - | +1.1% | - | - |
| 02/07 | 990 | 1,010 | 990 | 1,000 | +1.52% | 16,000 | - | +0.3% | - | - |
| 02/04 | 985 | 990 | 980 | 985 | +0.51% | 10,600 | - | -1.1% | - | - |
| 02/03 | 990 | 990 | 980 | 980 | -1.01% | 5,400 | - | -1.41% | - | - |
| 02/02 | 985 | 990 | 985 | 990 | +1.02% | 11,800 | - | -0.3% | - | - |
| 02/01 | 980 | 980 | 975 | 980 | -0.51% | 10,800 | - | -1.11% | - | - |
| 01/31 | 990 | 990 | 980 | 985 | -0.51% | 11,200 | - | -0.61% | - | - |
| 01/28 | 990 | 995 | 990 | 990 | 0% | 10,800 | - | -0.1% | - | - |
| 01/27 | 995 | 1,000 | 990 | 990 | -1% | 6,400 | - | 0% | - | - |
| 01/26 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 14,000 | - | +1.01% | - | - |
| 01/25 | 995 | 1,000 | 990 | 1,000 | +1.52% | 17,400 | - | +1.11% | - | - |
| 01/24 | 980 | 985 | 980 | 985 | 0% | 8,000 | - | -0.4% | - | - |
| 01/21 | 1,005 | 1,005 | 980 | 985 | -2.96% | 25,800 | - | -0.3% | - | - |
| 01/20 | 1,015 | 1,015 | 1,010 | 1,015 | -0.49% | 8,400 | - | +2.73% | - | - |
| 01/19 | 1,025 | 1,025 | 1,015 | 1,020 | 0% | 9,800 | - | +3.45% | - | - |
| 01/18 | 1,020 | 1,020 | 1,010 | 1,020 | +0.49% | 12,400 | - | +3.55% | - | - |
| 01/17 | 1,005 | 1,015 | 1,005 | 1,015 | +1% | 14,600 | - | +3.26% | - | - |
| 01/14 | 1,005 | 1,010 | 1,000 | 1,005 | +0.5% | 10,800 | - | +2.34% | - | - |
| 01/13 | 1,000 | 1,005 | 990 | 1,000 | -1.48% | 63,400 | - | +1.94% | - | - |
| 01/12 | 1,030 | 1,035 | 1,015 | 1,015 | -0.49% | 15,400 | - | +3.57% | - | - |
| 01/11 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 16,000 | - | +4.29% | - | - |
| 01/07 | 1,030 | 1,040 | 1,010 | 1,010 | -0.98% | 24,200 | - | +3.7% | - | - |
| 01/06 | 990 | 1,020 | 990 | 1,020 | +3.03% | 44,800 | - | +5.05% | - | - |
| 01/05 | 985 | 990 | 975 | 990 | +1.54% | 14,000 | - | +2.27% | - | - |
| 01/04 | 970 | 980 | 960 | 975 | +1.56% | 16,200 | - | +0.83% | - | - |
| 2010 |
| 12/30 | 960 | 960 | 950 | 960 | 0% | 11,400 | - | -0.62% | - | - |
| 12/29 | 950 | 960 | 950 | 960 | +1.05% | 10,600 | - | -0.52% | - | - |
| 12/28 | 950 | 960 | 950 | 950 | 0% | 4,800 | - | -1.45% | - | - |
| 12/27 | 950 | 955 | 945 | 950 | +0.53% | 13,200 | - | -1.45% | - | - |
| 12/24 | 965 | 965 | 945 | 945 | -2.58% | 33,000 | - | -1.87% | - | - |
| 12/22 | 985 | 985 | 965 | 970 | -0.51% | 19,200 | - | +0.83% | - | - |
| 12/21 | 970 | 980 | 960 | 975 | +0.52% | 27,200 | - | +1.67% | - | - |
| 12/20 | 980 | 985 | 970 | 970 | -1.52% | 13,800 | - | +1.36% | - | - |
| 12/17 | 985 | 985 | 980 | 985 | 0% | 17,600 | - | +3.03% | - | - |
| 12/16 | 990 | 990 | 975 | 985 | -0.51% | 20,400 | - | +3.36% | - | - |
| 12/15 | 975 | 995 | 975 | 990 | +1.54% | 17,400 | - | +4.1% | - | - |
| 12/14 | 975 | 975 | 960 | 975 | 0% | 14,800 | - | +2.63% | - | - |
| 12/13 | 975 | 980 | 965 | 975 | -0.51% | 12,800 | - | +2.63% | - | - |
| 12/10 | 980 | 990 | 975 | 980 | 0% | 21,800 | - | +3.27% | - | - |
| 12/09 | 975 | 985 | 970 | 980 | -0.51% | 10,600 | - | +3.38% | - | - |
| 12/08 | 975 | 990 | 975 | 985 | +1.03% | 9,400 | - | +4.23% | - | - |
| 12/07 | 970 | 975 | 970 | 975 | 0% | 4,800 | - | +3.5% | - | - |
| 12/06 | 975 | 985 | 965 | 975 | 0% | 7,000 | - | +3.72% | - | - |
| 12/03 | 985 | 985 | 970 | 975 | +1.04% | 12,600 | - | +3.94% | - | - |
| 12/02 | 940 | 965 | 940 | 965 | +3.21% | 17,400 | - | +2.99% | - | - |
| 12/01 | 940 | 940 | 930 | 935 | -0.53% | 5,600 | - | 0% | - | - |
| 11/30 | 935 | 940 | 935 | 940 | 0% | 11,800 | - | +0.53% | - | - |
| 11/29 | 950 | 970 | 940 | 940 | -1.05% | 7,400 | - | +0.53% | - | - |
| 11/26 | 980 | 980 | 945 | 950 | -1.04% | 9,800 | - | +1.6% | - | - |
| 11/25 | 945 | 970 | 940 | 960 | +3.23% | 7,600 | - | +2.78% | - | - |
| 11/24 | 940 | 940 | 930 | 930 | -2.11% | 8,600 | - | -0.43% | - | - |
| 11/22 | 945 | 955 | 935 | 950 | +1.06% | 5,400 | - | +1.71% | - | - |
| 11/19 | 935 | 950 | 935 | 940 | +1.08% | 10,200 | - | +0.64% | - | - |
| 11/18 | 925 | 930 | 915 | 930 | +1.64% | 9,400 | - | -0.43% | - | - |
| 11/17 | 905 | 915 | 905 | 915 | +1.1% | 27,200 | - | -2.14% | - | - |
| 11/16 | 925 | 925 | 900 | 905 | -1.63% | 18,400 | - | -3.31% | - | - |
| 11/15 | 945 | 945 | 915 | 920 | -1.08% | 11,000 | - | -2.02% | - | - |
| 11/12 | 930 | 935 | 925 | 930 | 0% | 6,000 | - | -1.17% | - | - |
| 11/11 | 925 | 930 | 920 | 930 | +0.54% | 15,400 | - | -1.38% | - | - |
| 11/10 | 920 | 940 | 910 | 925 | -4.64% | 27,800 | - | -2.01% | - | - |
| 11/09 | 970 | 975 | 960 | 970 | +0.52% | 2,600 | - | +2.54% | - | - |
| 11/08 | 955 | 965 | 955 | 965 | +0.52% | 7,000 | - | +2.12% | - | - |
| 11/05 | 965 | 965 | 950 | 960 | +1.05% | 6,200 | - | +1.48% | - | - |
| 11/04 | 915 | 955 | 900 | 950 | +4.4% | 9,200 | - | +0.32% | - | - |
| 11/02 | 915 | 915 | 905 | 910 | +0.55% | 4,600 | - | -4.01% | - | - |
