株価チャート
2010/10/27～2011/03/31
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 |
| 2011 |
| 03/31 | 1,400 | 1,470 | 1,400 | 1,460 | +5.8% | 700 | 23億862万 | -0.82% | 5.93 | 0.75 |
| 03/30 | 1,370 | 1,380 | 1,350 | 1,380 | -2.13% | 600 | - | -6.76% | - | - |
| 03/28 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 1,700 | - | -5.62% | - | - |
| 03/25 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 900 | - | -7.04% | - | - |
| 03/24 | 1,480 | 1,480 | 1,360 | 1,400 | -5.41% | 1,500 | - | -7.77% | - | - |
| 03/23 | 1,420 | 1,480 | 1,400 | 1,480 | +5.71% | 1,500 | - | -3.39% | - | - |
| 03/22 | 1,340 | 1,400 | 1,300 | 1,400 | +12% | 2,000 | - | -9.27% | - | - |
| 03/18 | 1,200 | 1,250 | 1,200 | 1,250 | +6.84% | 1,300 | - | -19.67% | - | - |
| 03/17 | 1,100 | 1,200 | 1,100 | 1,170 | -2.5% | 1,600 | - | -25.76% | - | - |
| 03/16 | 1,070 | 1,200 | 1,070 | 1,200 | +12.15% | 4,500 | - | -24.95% | - | - |
| 03/15 | 1,220 | 1,220 | 1,070 | 1,070 | -21.32% | 3,700 | - | -33.87% | - | - |
| 03/14 | 1,200 | 1,410 | 1,200 | 1,360 | -14.47% | 2,200 | - | -17.02% | - | - |
| 03/11 | 1,600 | 1,600 | 1,590 | 1,590 | -1.24% | 300 | - | -3.64% | - | - |
| 03/10 | 1,600 | 1,650 | 1,580 | 1,610 | +0.63% | 2,200 | - | -2.54% | - | - |
| 03/09 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 600 | - | -3.21% | - | - |
| 03/08 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 600 | - | -3.38% | - | - |
| 03/07 | 1,630 | 1,650 | 1,630 | 1,630 | -1.21% | 700 | - | -1.69% | - | - |
| 03/04 | 1,660 | 1,720 | 1,640 | 1,650 | +2.48% | 2,900 | - | -0.54% | - | - |
| 03/03 | 1,550 | 1,610 | 1,550 | 1,610 | +3.21% | 1,500 | - | -2.95% | - | - |
| 03/02 | 1,590 | 1,600 | 1,540 | 1,560 | -4.88% | 1,800 | - | -6.14% | - | - |
| 03/01 | 1,620 | 1,650 | 1,600 | 1,640 | +2.5% | 3,500 | - | -1.38% | - | - |
| 02/28 | 1,560 | 1,610 | 1,560 | 1,600 | +3.9% | 900 | - | -3.67% | - | - |
| 02/25 | 1,530 | 1,550 | 1,510 | 1,540 | -0.65% | 1,500 | - | -7.28% | - | - |
| 02/24 | 1,610 | 1,610 | 1,530 | 1,550 | -4.91% | 4,100 | - | -6.74% | - | - |
| 02/23 | 1,650 | 1,650 | 1,620 | 1,630 | -2.98% | 2,400 | - | -1.75% | - | - |
| 02/22 | 1,720 | 1,720 | 1,680 | 1,680 | -2.89% | 2,000 | - | +1.76% | - | - |
| 02/21 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 400 | - | +5.36% | - | - |
| 02/18 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 1,100 | - | +4.17% | - | - |
| 02/17 | 1,720 | 1,720 | 1,710 | 1,710 | -1.16% | 300 | - | +5.43% | - | - |
| 02/16 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 400 | - | +7.25% | - | - |
| 02/15 | 1,730 | 1,760 | 1,700 | 1,760 | +1.73% | 1,700 | - | +9.79% | - | - |
| 02/14 | 1,710 | 1,730 | 1,700 | 1,730 | -0.57% | 1,500 | - | +8.67% | - | - |
| 02/10 | 1,740 | 1,760 | 1,690 | 1,740 | -1.14% | 3,100 | - | +10.13% | - | - |
| 02/09 | 1,710 | 1,850 | 1,710 | 1,760 | +5.39% | 15,800 | - | +12.39% | - | - |
| 02/08 | 1,620 | 1,750 | 1,610 | 1,670 | +4.38% | 14,800 | - | +7.67% | - | - |
| 02/07 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 2,000 | - | +3.96% | - | - |
| 02/04 | 1,600 | 1,640 | 1,600 | 1,640 | +1.23% | 1,500 | - | +7.26% | - | - |
| 02/02 | 1,630 | 1,630 | 1,610 | 1,620 | -1.22% | 1,700 | - | +6.65% | - | - |
| 02/01 | 1,640 | 1,650 | 1,640 | 1,640 | -1.8% | 500 | - | +8.61% | - | - |
| 01/31 | 1,590 | 1,670 | 1,590 | 1,670 | +0.6% | 3,600 | - | +11.41% | - | - |
| 01/28 | 1,680 | 1,680 | 1,610 | 1,660 | +0.61% | 700 | - | +11.63% | - | - |
| 01/27 | 1,600 | 1,650 | 1,600 | 1,650 | 0% | 700 | - | +11.79% | - | - |
| 01/26 | 1,680 | 1,680 | 1,630 | 1,650 | -2.37% | 600 | - | +12.55% | - | - |
| 01/25 | 1,590 | 1,690 | 1,590 | 1,690 | +6.29% | 4,200 | - | +16.15% | - | - |
| 01/24 | 1,530 | 1,590 | 1,530 | 1,590 | +0.63% | 1,900 | - | +10.11% | - | - |
| 01/21 | 1,550 | 1,580 | 1,530 | 1,580 | -1.25% | 3,800 | - | +10.41% | - | - |
| 01/20 | 1,560 | 1,600 | 1,550 | 1,600 | +2.56% | 3,800 | - | +12.68% | - | - |
| 01/19 | 1,540 | 1,570 | 1,530 | 1,560 | +5.41% | 6,900 | - | +10.8% | - | - |
| 01/18 | 1,500 | 1,500 | 1,470 | 1,480 | +2.78% | 4,700 | - | +5.71% | - | - |
| 01/17 | 1,460 | 1,510 | 1,390 | 1,440 | -1.37% | 5,300 | - | +3.6% | - | - |
| 01/14 | 1,460 | 1,460 | 1,440 | 1,460 | -0.68% | 2,600 | - | +5.57% | - | - |
| 01/13 | 1,470 | 1,470 | 1,450 | 1,470 | +1.38% | 2,000 | - | +7.14% | - | - |
| 01/12 | 1,500 | 1,500 | 1,450 | 1,450 | -2.03% | 2,900 | - | +6.54% | - | - |
| 01/11 | 1,490 | 1,490 | 1,450 | 1,480 | -0.67% | 3,200 | - | +9.63% | - | - |
| 01/07 | 1,530 | 1,530 | 1,450 | 1,490 | +0.68% | 4,900 | - | +11.28% | - | - |
| 01/06 | 1,450 | 1,520 | 1,430 | 1,480 | +3.5% | 7,200 | - | +11.45% | - | - |
| 01/05 | 1,410 | 1,440 | 1,390 | 1,430 | +3.62% | 2,000 | - | +8.5% | - | - |
| 2010 |
| 12/30 | 1,390 | 1,400 | 1,370 | 1,380 | -0.72% | 1,500 | - | +5.26% | - | - |
| 12/29 | 1,410 | 1,420 | 1,390 | 1,390 | +0.72% | 1,800 | - | +6.6% | - | - |
| 12/28 | 1,360 | 1,380 | 1,360 | 1,380 | +2.22% | 500 | - | +6.56% | - | - |
| 12/27 | 1,320 | 1,370 | 1,320 | 1,350 | -2.88% | 1,700 | - | +4.9% | - | - |
| 12/24 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | - | +8.68% | - | - |
| 12/22 | 1,340 | 1,390 | 1,340 | 1,390 | +1.46% | 700 | - | +9.54% | - | - |
| 12/21 | 1,370 | 1,380 | 1,310 | 1,370 | 0% | 2,000 | - | +8.73% | - | - |
| 12/20 | 1,360 | 1,390 | 1,360 | 1,370 | -1.44% | 1,800 | - | +9.42% | - | - |
| 12/17 | 1,360 | 1,400 | 1,350 | 1,390 | -0.71% | 3,700 | - | +11.56% | - | - |
| 12/16 | 1,340 | 1,400 | 1,340 | 1,400 | +2.19% | 1,300 | - | +12.99% | - | - |
| 12/15 | 1,370 | 1,400 | 1,360 | 1,370 | -2.84% | 1,500 | - | +11.38% | - | - |
| 12/14 | 1,280 | 1,500 | 1,280 | 1,410 | +11.02% | 18,900 | - | +15.48% | - | - |
| 12/13 | 1,280 | 1,310 | 1,270 | 1,270 | -2.31% | 1,900 | - | +5.05% | - | - |
| 12/10 | 1,320 | 1,320 | 1,280 | 1,300 | -0.76% | 900 | - | +8.33% | - | - |
| 12/09 | 1,310 | 1,310 | 1,290 | 1,310 | -2.24% | 2,100 | - | +10.08% | - | - |
| 12/08 | 1,250 | 1,340 | 1,250 | 1,340 | +7.2% | 5,000 | - | +13.66% | - | - |
| 12/07 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 100 | - | +7.11% | - | - |
| 12/06 | 1,170 | 1,260 | 1,170 | 1,260 | +6.78% | 2,600 | - | +8.53% | - | - |
| 12/03 | 1,210 | 1,210 | 1,180 | 1,180 | -1.67% | 1,700 | - | +2.34% | - | - |
| 12/02 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 500 | - | +4.53% | - | - |
| 12/01 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 200 | - | +3.15% | - | - |
| 11/30 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 1,100 | - | +5.36% | - | - |
| 11/29 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 1,600 | - | +6.7% | - | - |
| 11/26 | 1,240 | 1,240 | 1,210 | 1,230 | -1.6% | 600 | - | +9.04% | - | - |
| 11/25 | 1,180 | 1,250 | 1,180 | 1,250 | +4.17% | 2,600 | - | +11.51% | - | - |
| 11/24 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 1,100 | - | +7.72% | - | - |
| 11/22 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 600 | - | +5.5% | - | - |
| 11/19 | 1,190 | 1,220 | 1,180 | 1,180 | +2.61% | 1,400 | - | +6.69% | - | - |
| 11/18 | 1,150 | 1,180 | 1,150 | 1,150 | 0% | 1,300 | - | +4.36% | - | - |
| 11/17 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 700 | - | +4.64% | - | - |
| 11/16 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 500 | - | +5.74% | - | - |
| 11/15 | 1,180 | 1,180 | 1,180 | 1,180 | -2.48% | 200 | - | +7.86% | - | - |
| 11/12 | 1,180 | 1,210 | 1,170 | 1,210 | 0% | 800 | - | +10.91% | - | - |
| 11/11 | 1,250 | 1,250 | 1,180 | 1,210 | +2.54% | 3,300 | - | +11.32% | - | - |
| 11/10 | 1,200 | 1,200 | 1,150 | 1,180 | +2.61% | 2,600 | - | +9.06% | - | - |
| 11/09 | 1,100 | 1,270 | 1,100 | 1,150 | +4.55% | 13,100 | - | +6.48% | - | - |
| 11/08 | 1,090 | 1,200 | 1,090 | 1,100 | +3.77% | 3,700 | - | +2.04% | - | - |
| 11/05 | 1,040 | 1,070 | 1,040 | 1,060 | +1.92% | 1,100 | - | -1.85% | - | - |
| 11/04 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 800 | - | -4.06% | - | - |
| 11/02 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 400 | - | -5.42% | - | - |
| 10/29 | 1,060 | 1,060 | 1,050 | 1,050 | -3.67% | 600 | - | -4.02% | - | - |
| 10/28 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 100 | - | -0.73% | - | - |
| 10/27 | 1,080 | 1,100 | 1,060 | 1,060 | 0% | 300 | - | -3.46% | - | - |
