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 |
2011 |
03/31 | 3,330 | 3,350 | 3,240 | 3,330 | +1.22% | 50,000 | 210億2562万 | +6.8% | 17.12 | 0.64 |
03/30 | 3,150 | 3,290 | 3,130 | 3,290 | +4.78% | 63,500 | - | +6.3% | - | - |
03/29 | 3,100 | 3,160 | 3,050 | 3,140 | +1.62% | 41,800 | - | +2.11% | - | - |
03/28 | 3,090 | 3,090 | 2,980 | 3,090 | 0% | 45,100 | - | +0.82% | - | - |
03/25 | 3,170 | 3,170 | 3,020 | 3,090 | 0% | 56,900 | - | +1.01% | - | - |
03/24 | 3,140 | 3,150 | 3,070 | 3,090 | -2.52% | 34,700 | - | +1.18% | - | - |
03/23 | 3,180 | 3,200 | 3,100 | 3,170 | +0.32% | 40,000 | - | +4.21% | - | - |
03/22 | 3,140 | 3,170 | 3,120 | 3,160 | +5.69% | 41,100 | - | +4.57% | - | - |
03/18 | 2,850 | 3,020 | 2,850 | 2,990 | +6.41% | 55,800 | - | -0.4% | - | - |
03/17 | 2,830 | 2,870 | 2,650 | 2,810 | -3.44% | 90,600 | - | -5.93% | - | - |
03/16 | 2,700 | 3,050 | 2,670 | 2,910 | +7.78% | 155,800 | - | -2.38% | - | - |
03/15 | 2,640 | 2,700 | 2,000 | 2,700 | -3.57% | 229,100 | - | -9.15% | - | - |
03/14 | 2,710 | 3,060 | 2,710 | 2,800 | -14.37% | 127,000 | - | -5.72% | - | - |
03/11 | 3,280 | 3,360 | 3,260 | 3,270 | -2.68% | 83,800 | - | +10.32% | - | - |
03/10 | 3,310 | 3,390 | 3,250 | 3,360 | +0.3% | 81,300 | - | +14.36% | - | - |
03/09 | 3,450 | 3,500 | 3,330 | 3,350 | -2.05% | 72,600 | - | +15.08% | - | - |
03/08 | 3,470 | 3,500 | 3,350 | 3,420 | -1.44% | 124,800 | - | +18.63% | - | - |
03/07 | 3,310 | 3,490 | 3,270 | 3,470 | +4.83% | 158,100 | - | +21.67% | - | - |
03/04 | 3,400 | 3,420 | 3,250 | 3,310 | -0.9% | 130,000 | - | +17.29% | - | - |
03/03 | 3,250 | 3,340 | 3,220 | 3,340 | +4.7% | 161,100 | - | +19.33% | - | - |
03/02 | 3,110 | 3,270 | 3,080 | 3,190 | 0% | 168,300 | - | +14.91% | - | - |
03/01 | 3,000 | 3,210 | 2,990 | 3,190 | +7.41% | 294,800 | - | +15.58% | - | - |
02/28 | 2,840 | 2,980 | 2,820 | 2,970 | +3.85% | 106,000 | - | +8.39% | - | - |
02/25 | 2,660 | 2,910 | 2,660 | 2,860 | +7.52% | 181,500 | - | +4.8% | - | - |
02/24 | 2,750 | 2,750 | 2,630 | 2,660 | -3.27% | 43,000 | - | -2.35% | - | - |
02/23 | 2,750 | 2,830 | 2,750 | 2,750 | -1.43% | 40,800 | - | +0.73% | - | - |
02/22 | 2,850 | 2,850 | 2,750 | 2,790 | -3.46% | 49,500 | - | +2.12% | - | - |
02/21 | 2,930 | 2,930 | 2,880 | 2,890 | -1.7% | 26,400 | - | +5.74% | - | - |
02/18 | 2,950 | 2,950 | 2,880 | 2,940 | -0.34% | 79,400 | - | +7.73% | - | - |
02/17 | 2,860 | 2,990 | 2,820 | 2,950 | +5.36% | 227,300 | - | +8.34% | - | - |
02/16 | 2,680 | 2,880 | 2,680 | 2,800 | +5.26% | 165,300 | - | +3.09% | - | - |
02/15 | 2,670 | 2,670 | 2,640 | 2,660 | 0% | 33,600 | - | -2.13% | - | - |
02/14 | 2,640 | 2,670 | 2,620 | 2,660 | +1.14% | 29,500 | - | -2.49% | - | - |
02/10 | 2,640 | 2,660 | 2,630 | 2,630 | -1.13% | 12,600 | - | -3.66% | - | - |
02/09 | 2,690 | 2,690 | 2,640 | 2,660 | -0.75% | 13,200 | - | -2.56% | - | - |
02/08 | 2,690 | 2,690 | 2,660 | 2,680 | +1.13% | 16,500 | - | -1.69% | - | - |
02/07 | 2,630 | 2,680 | 2,630 | 2,650 | 0% | 24,100 | - | -2.54% | - | - |
02/04 | 2,640 | 2,670 | 2,610 | 2,650 | +0.76% | 32,300 | - | -2.36% | - | - |
02/03 | 2,630 | 2,670 | 2,600 | 2,630 | -1.5% | 37,200 | - | -2.95% | - | - |
02/02 | 2,660 | 2,710 | 2,640 | 2,670 | +0.38% | 42,000 | - | -1.29% | - | - |
02/01 | 2,630 | 2,710 | 2,630 | 2,660 | +0.76% | 28,700 | - | -1.48% | - | - |
01/31 | 2,630 | 2,700 | 2,620 | 2,640 | -2.58% | 23,100 | - | -2.08% | - | - |
01/28 | 2,770 | 2,780 | 2,700 | 2,710 | -1.45% | 27,900 | - | +0.59% | - | - |
01/27 | 2,740 | 2,770 | 2,740 | 2,750 | -0.72% | 19,300 | - | +2.31% | - | - |
01/26 | 2,760 | 2,770 | 2,750 | 2,770 | 0% | 9,100 | - | +3.36% | - | - |
01/25 | 2,750 | 2,790 | 2,720 | 2,770 | +2.21% | 32,500 | - | +3.75% | - | - |
01/24 | 2,670 | 2,740 | 2,660 | 2,710 | +1.12% | 29,600 | - | +1.88% | - | - |
01/21 | 2,760 | 2,770 | 2,680 | 2,680 | -2.55% | 57,400 | - | +1.06% | - | - |
01/20 | 2,820 | 2,820 | 2,740 | 2,750 | -2.14% | 34,600 | - | +4.09% | - | - |
01/19 | 2,800 | 2,860 | 2,790 | 2,810 | +0.36% | 40,400 | - | +6.97% | - | - |
01/18 | 2,780 | 2,800 | 2,740 | 2,800 | 0% | 45,700 | - | +7.28% | - | - |
01/17 | 2,820 | 2,830 | 2,800 | 2,800 | +0.36% | 21,600 | - | +7.82% | - | - |
01/14 | 2,800 | 2,840 | 2,780 | 2,790 | -0.36% | 50,300 | - | +8.06% | - | - |
01/13 | 2,820 | 2,850 | 2,770 | 2,800 | +1.08% | 40,400 | - | +9.03% | - | - |
01/12 | 2,870 | 2,870 | 2,750 | 2,770 | -3.15% | 85,100 | - | +8.58% | - | - |
01/11 | 2,900 | 2,900 | 2,850 | 2,860 | -1.72% | 87,200 | - | +12.73% | - | - |
01/07 | 2,720 | 2,940 | 2,720 | 2,910 | +8.18% | 216,200 | - | +15.57% | - | - |
01/06 | 2,680 | 2,700 | 2,610 | 2,690 | +1.89% | 78,100 | - | +7.64% | - | - |
01/05 | 2,580 | 2,690 | 2,580 | 2,640 | +3.13% | 66,500 | - | +6.02% | - | - |
01/04 | 2,530 | 2,570 | 2,530 | 2,560 | +1.99% | 24,100 | - | +3.14% | - | - |
2010 |
12/30 | 2,520 | 2,530 | 2,450 | 2,510 | -0.79% | 37,700 | - | +1.05% | - | - |
12/29 | 2,510 | 2,530 | 2,490 | 2,530 | 0% | 34,400 | - | +1.73% | - | - |
12/28 | 2,520 | 2,530 | 2,510 | 2,530 | +0.4% | 24,100 | - | +2.14% | - | - |
12/27 | 2,520 | 2,550 | 2,520 | 2,520 | -0.4% | 25,400 | - | +2.23% | - | - |
12/24 | 2,550 | 2,570 | 2,510 | 2,530 | -1.94% | 42,800 | - | +3.1% | - | - |
12/22 | 2,590 | 2,610 | 2,560 | 2,580 | 0% | 39,600 | - | +5.61% | - | - |
12/21 | 2,550 | 2,600 | 2,550 | 2,580 | +1.18% | 51,400 | - | +6.44% | - | - |
12/20 | 2,600 | 2,670 | 2,530 | 2,550 | -0.78% | 98,300 | - | +6.12% | - | - |
12/17 | 2,540 | 2,630 | 2,540 | 2,570 | +1.98% | 103,100 | - | +7.89% | - | - |
12/16 | 2,520 | 2,520 | 2,490 | 2,520 | 0% | 31,800 | - | +6.78% | - | - |
12/15 | 2,530 | 2,540 | 2,470 | 2,520 | +0.4% | 42,400 | - | +7.83% | - | - |
12/14 | 2,420 | 2,540 | 2,420 | 2,510 | +3.72% | 66,500 | - | +8.52% | - | - |
12/13 | 2,370 | 2,430 | 2,370 | 2,420 | +1.68% | 34,100 | - | +5.68% | - | - |
12/10 | 2,400 | 2,420 | 2,380 | 2,380 | -0.42% | 37,800 | - | +4.94% | - | - |
12/09 | 2,460 | 2,460 | 2,390 | 2,390 | -2.85% | 25,700 | - | +6.41% | - | - |
12/08 | 2,440 | 2,520 | 2,430 | 2,460 | +1.65% | 53,800 | - | +10.71% | - | - |
12/07 | 2,450 | 2,450 | 2,400 | 2,420 | -1.22% | 19,300 | - | +10.3% | - | - |
12/06 | 2,360 | 2,450 | 2,360 | 2,450 | +2.94% | 36,900 | - | +13.32% | - | - |
12/03 | 2,400 | 2,420 | 2,370 | 2,380 | -1.65% | 29,900 | - | +11.79% | - | - |
12/02 | 2,460 | 2,460 | 2,410 | 2,420 | +1.26% | 45,100 | - | +15.29% | - | - |
12/01 | 2,380 | 2,400 | 2,350 | 2,390 | -1.24% | 30,800 | - | +15.57% | - | - |
11/30 | 2,450 | 2,450 | 2,360 | 2,420 | -2.02% | 72,200 | - | +18.74% | - | - |
11/29 | 2,470 | 2,490 | 2,400 | 2,470 | +1.65% | 83,400 | - | +23.13% | - | - |
11/26 | 2,590 | 2,590 | 2,420 | 2,430 | -6.9% | 156,900 | - | +23.23% | - | - |
11/25 | 2,600 | 2,640 | 2,560 | 2,610 | +0.77% | 122,500 | - | +34.4% | - | - |
11/24 | 2,350 | 2,630 | 2,310 | 2,590 | +13.6% | 291,600 | - | +35.96% | - | - |
11/22 | 2,240 | 2,320 | 2,240 | 2,280 | +2.24% | 34,700 | - | +21.99% | - | - |
11/19 | 2,300 | 2,300 | 2,180 | 2,230 | -0.89% | 47,000 | - | +20.87% | - | - |
11/18 | 2,300 | 2,320 | 2,230 | 2,250 | -0.44% | 61,400 | - | +23.36% | - | - |
11/17 | 2,080 | 2,260 | 2,070 | 2,260 | +8.13% | 93,400 | - | +25.49% | - | - |
11/16 | 2,100 | 2,120 | 2,040 | 2,090 | +0.97% | 31,800 | - | +17.48% | - | - |
11/15 | 2,010 | 2,100 | 2,010 | 2,070 | +1.97% | 33,400 | - | +17.21% | - | - |
11/12 | 2,000 | 2,050 | 2,000 | 2,030 | +1% | 30,500 | - | +15.74% | - | - |
11/11 | 1,950 | 2,020 | 1,910 | 2,010 | +3.08% | 40,300 | - | +15.45% | - | - |
11/10 | 1,930 | 1,950 | 1,910 | 1,950 | +2.09% | 48,600 | - | +12.72% | - | - |
11/09 | 1,920 | 1,950 | 1,890 | 1,910 | -2.05% | 26,900 | - | +10.79% | - | - |
11/08 | 1,910 | 1,950 | 1,870 | 1,950 | +4.84% | 43,900 | - | +13.24% | - | - |
11/05 | 1,880 | 1,890 | 1,850 | 1,860 | +1.64% | 37,000 | - | +8.2% | - | - |
11/04 | 1,780 | 1,860 | 1,750 | 1,830 | +2.23% | 78,200 | - | +6.27% | - | - |
11/02 | 1,790 | 1,910 | 1,760 | 1,790 | +1.13% | 204,000 | - | +3.71% | - | - |