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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,020 | 1,025 | 1,015 | 1,025 | +0.49% | 3,400 | 97億9911万 | -0.87% | 28.54 | 0.76 |
| 03/30 | 1,020 | 1,020 | 1,000 | 1,020 | -0.49% | 8,400 | - | -1.54% | - | - |
| 03/29 | 1,025 | 1,025 | 980 | 1,025 | 0% | 7,400 | - | -1.44% | - | - |
| 03/28 | 1,020 | 1,025 | 1,010 | 1,025 | +0.99% | 5,200 | - | -1.82% | - | - |
| 03/25 | 1,015 | 1,030 | 1,010 | 1,015 | +1% | 4,600 | - | -3.24% | - | - |
| 03/24 | 1,025 | 1,025 | 1,000 | 1,005 | -1.95% | 3,400 | - | -4.65% | - | - |
| 03/23 | 1,020 | 1,025 | 985 | 1,025 | +0.49% | 6,000 | - | -3.21% | - | - |
| 03/22 | 985 | 1,025 | 985 | 1,020 | +5.7% | 5,200 | - | -4.05% | - | - |
| 03/18 | 950 | 970 | 950 | 965 | +3.76% | 7,400 | - | -9.56% | - | - |
| 03/17 | 890 | 940 | 865 | 930 | +4.49% | 14,000 | - | -13.33% | - | - |
| 03/16 | 875 | 910 | 860 | 890 | +4.09% | 14,200 | - | -17.67% | - | - |
| 03/15 | 915 | 925 | 785 | 855 | -6.56% | 27,000 | - | -21.56% | - | - |
| 03/14 | 840 | 955 | 835 | 915 | -15.67% | 18,600 | - | -16.74% | - | - |
| 03/11 | 1,105 | 1,105 | 1,085 | 1,085 | +0.93% | 23,800 | - | -1.9% | - | - |
| 03/10 | 1,100 | 1,105 | 1,065 | 1,075 | -2.71% | 8,400 | - | -2.71% | - | - |
| 03/09 | 1,100 | 1,120 | 1,100 | 1,105 | +0.45% | 5,600 | - | 0% | - | - |
| 03/08 | 1,115 | 1,115 | 1,100 | 1,100 | +0.46% | 4,000 | - | -0.27% | - | - |
| 03/07 | 1,110 | 1,110 | 1,090 | 1,095 | -2.23% | 4,600 | - | -0.64% | - | - |
| 03/04 | 1,120 | 1,120 | 1,100 | 1,120 | +2.28% | 6,800 | - | +1.73% | - | - |
| 03/03 | 1,110 | 1,110 | 1,090 | 1,095 | -0.45% | 2,000 | - | -0.54% | - | - |
| 03/02 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 5,000 | - | 0% | - | - |
| 03/01 | 1,100 | 1,120 | 1,100 | 1,110 | +1.83% | 5,400 | - | +0.91% | - | - |
| 02/28 | 1,090 | 1,100 | 1,080 | 1,090 | +1.87% | 7,000 | - | -0.82% | - | - |
| 02/25 | 1,065 | 1,075 | 1,065 | 1,070 | -0.93% | 4,800 | - | -2.64% | - | - |
| 02/24 | 1,100 | 1,100 | 1,070 | 1,080 | -1.37% | 7,600 | - | -2% | - | - |
| 02/23 | 1,100 | 1,105 | 1,090 | 1,095 | -1.35% | 8,200 | - | -0.9% | - | - |
| 02/22 | 1,130 | 1,130 | 1,110 | 1,110 | -2.2% | 6,200 | - | +0.18% | - | - |
| 02/21 | 1,125 | 1,140 | 1,125 | 1,135 | -0.44% | 4,000 | - | +2.25% | - | - |
| 02/18 | 1,145 | 1,145 | 1,125 | 1,140 | 0% | 3,000 | - | +2.61% | - | - |
| 02/17 | 1,140 | 1,140 | 1,125 | 1,140 | +1.33% | 5,800 | - | +2.52% | - | - |
| 02/16 | 1,135 | 1,135 | 1,125 | 1,125 | -0.44% | 2,600 | - | +1.17% | - | - |
| 02/15 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 2,600 | - | +1.53% | - | - |
| 02/14 | 1,145 | 1,145 | 1,130 | 1,130 | +1.35% | 15,600 | - | +1.53% | - | - |
| 02/10 | 1,110 | 1,120 | 1,110 | 1,115 | -0.89% | 4,200 | - | +0.18% | - | - |
| 02/09 | 1,115 | 1,125 | 1,105 | 1,125 | +1.81% | 9,600 | - | +1.26% | - | - |
| 02/08 | 1,105 | 1,110 | 1,100 | 1,105 | +1.84% | 7,400 | - | -0.27% | - | - |
| 02/07 | 1,090 | 1,095 | 1,070 | 1,085 | +0.46% | 7,600 | - | -1.81% | - | - |
| 02/04 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 5,000 | - | -2.09% | - | - |
| 02/03 | 1,070 | 1,070 | 1,050 | 1,070 | 0% | 4,000 | - | -2.9% | - | - |
| 02/02 | 1,065 | 1,075 | 1,060 | 1,070 | +1.42% | 8,800 | - | -2.73% | - | - |
| 02/01 | 1,085 | 1,085 | 1,050 | 1,055 | -1.4% | 9,800 | - | -4% | - | - |
| 01/31 | 1,070 | 1,075 | 1,055 | 1,070 | -1.83% | 5,800 | - | -2.55% | - | - |
| 01/28 | 1,105 | 1,105 | 1,080 | 1,090 | -0.91% | 10,400 | - | -0.64% | - | - |
| 01/27 | 1,100 | 1,105 | 1,090 | 1,100 | +0.92% | 6,800 | - | +0.46% | - | - |
| 01/26 | 1,090 | 1,100 | 1,090 | 1,090 | -0.46% | 3,600 | - | -0.27% | - | - |
| 01/25 | 1,100 | 1,100 | 1,085 | 1,095 | +1.39% | 5,800 | - | +0.37% | - | - |
| 01/24 | 1,095 | 1,095 | 1,080 | 1,080 | -1.37% | 6,000 | - | -0.92% | - | - |
| 01/21 | 1,130 | 1,130 | 1,090 | 1,095 | -3.52% | 11,200 | - | +0.64% | - | - |
| 01/20 | 1,130 | 1,145 | 1,130 | 1,135 | -2.16% | 11,600 | - | +4.61% | - | - |
| 01/19 | 1,155 | 1,175 | 1,145 | 1,160 | -0.43% | 10,800 | - | +7.41% | - | - |
| 01/18 | 1,175 | 1,175 | 1,155 | 1,165 | -0.43% | 5,400 | - | +8.57% | - | - |
| 01/17 | 1,160 | 1,180 | 1,160 | 1,170 | +0.43% | 10,000 | - | +9.65% | - | - |
| 01/14 | 1,180 | 1,220 | 1,155 | 1,165 | 0% | 45,400 | - | +9.91% | - | - |
| 01/13 | 1,140 | 1,175 | 1,135 | 1,165 | +3.1% | 16,200 | - | +10.74% | - | - |
| 01/12 | 1,155 | 1,160 | 1,130 | 1,130 | -2.16% | 14,000 | - | +8.13% | - | - |
| 01/11 | 1,150 | 1,165 | 1,135 | 1,155 | +1.76% | 27,600 | - | +11.16% | - | - |
| 01/07 | 1,115 | 1,140 | 1,110 | 1,135 | +1.79% | 19,400 | - | +10.09% | - | - |
| 01/06 | 1,065 | 1,140 | 1,065 | 1,115 | +4.69% | 40,400 | - | +8.78% | - | - |
| 01/05 | 1,060 | 1,070 | 1,050 | 1,065 | +1.91% | 8,600 | - | +4.51% | - | - |
| 01/04 | 1,050 | 1,055 | 1,040 | 1,045 | +0.97% | 6,200 | - | +2.85% | - | - |
| 2010 |
| 12/30 | 1,050 | 1,050 | 1,025 | 1,035 | -0.96% | 7,600 | - | +2.17% | - | - |
| 12/29 | 1,050 | 1,050 | 1,045 | 1,045 | +0.48% | 2,400 | - | +3.36% | - | - |
| 12/28 | 1,045 | 1,045 | 1,035 | 1,040 | +0.48% | 3,200 | - | +3.17% | - | - |
| 12/27 | 1,045 | 1,045 | 1,030 | 1,035 | 0% | 5,600 | - | +2.78% | - | - |
| 12/24 | 1,040 | 1,045 | 1,035 | 1,035 | 0% | 7,400 | - | +2.99% | - | - |
| 12/22 | 1,040 | 1,045 | 1,030 | 1,035 | -0.48% | 4,200 | - | +3.29% | - | - |
| 12/21 | 1,035 | 1,045 | 1,035 | 1,040 | 0% | 9,200 | - | +4% | - | - |
| 12/20 | 1,045 | 1,050 | 1,035 | 1,040 | -0.48% | 10,400 | - | +4.21% | - | - |
| 12/17 | 1,045 | 1,055 | 1,040 | 1,045 | -0.95% | 6,600 | - | +5.03% | - | - |
| 12/16 | 1,060 | 1,060 | 1,035 | 1,055 | 0% | 7,000 | - | +6.24% | - | - |
| 12/15 | 1,035 | 1,055 | 1,035 | 1,055 | +2.43% | 12,600 | - | +6.67% | - | - |
| 12/14 | 1,035 | 1,035 | 1,020 | 1,030 | 0% | 7,800 | - | +4.46% | - | - |
| 12/13 | 1,020 | 1,030 | 1,015 | 1,030 | +2.49% | 13,200 | - | +4.67% | - | - |
| 12/10 | 1,000 | 1,005 | 995 | 1,005 | +0.5% | 21,600 | - | +2.45% | - | - |
| 12/09 | 1,000 | 1,000 | 995 | 1,000 | 0% | 5,800 | - | +2.25% | - | - |
| 12/08 | 995 | 1,000 | 995 | 1,000 | +1.01% | 7,600 | - | +2.56% | - | - |
| 12/07 | 995 | 995 | 980 | 990 | +1.54% | 8,200 | - | +1.96% | - | - |
| 12/06 | 985 | 985 | 970 | 975 | -1.02% | 12,000 | - | +0.62% | - | - |
| 12/03 | 1,000 | 1,000 | 975 | 985 | 0% | 10,200 | - | +1.76% | - | - |
| 12/02 | 970 | 985 | 970 | 985 | +2.07% | 6,800 | - | +1.86% | - | - |
| 12/01 | 960 | 965 | 955 | 965 | -0.52% | 5,200 | - | -0.1% | - | - |
| 11/30 | 980 | 980 | 970 | 970 | -1.02% | 6,600 | - | +0.52% | - | - |
| 11/29 | 970 | 985 | 970 | 980 | +1.03% | 9,600 | - | +1.55% | - | - |
| 11/26 | 985 | 985 | 970 | 970 | -1.02% | 8,000 | - | +0.62% | - | - |
| 11/25 | 970 | 985 | 970 | 980 | +0.51% | 5,800 | - | +1.66% | - | - |
| 11/24 | 970 | 985 | 960 | 975 | -1.52% | 10,800 | - | +1.14% | - | - |
| 11/22 | 1,010 | 1,015 | 985 | 990 | -1% | 6,000 | - | +2.7% | - | - |
| 11/19 | 990 | 1,000 | 985 | 1,000 | 0% | 6,600 | - | +3.73% | - | - |
| 11/18 | 975 | 1,000 | 975 | 1,000 | +4.17% | 8,600 | - | +3.84% | - | - |
| 11/17 | 955 | 970 | 955 | 960 | -1.54% | 2,600 | - | -0.31% | - | - |
| 11/16 | 995 | 995 | 975 | 975 | -0.51% | 800 | - | +1.04% | - | - |
| 11/15 | 975 | 980 | 960 | 980 | +0.51% | 1,600 | - | +1.45% | - | - |
| 11/12 | 970 | 975 | 965 | 975 | -1.02% | 3,600 | - | +0.83% | - | - |
| 11/11 | 1,000 | 1,015 | 945 | 985 | +1.03% | 14,200 | - | +1.76% | - | - |
| 11/10 | 970 | 980 | 965 | 975 | +0.52% | 5,000 | - | +0.83% | - | - |
| 11/09 | 970 | 975 | 970 | 970 | -0.51% | 2,600 | - | +0.31% | - | - |
| 11/08 | 960 | 975 | 960 | 975 | +1.04% | 2,400 | - | +0.83% | - | - |
| 11/05 | 930 | 970 | 930 | 965 | +3.76% | 7,000 | - | -0.31% | - | - |
| 11/04 | 915 | 965 | 900 | 930 | +0.54% | 9,000 | - | -4.12% | - | - |
| 11/02 | 910 | 935 | 905 | 925 | +2.78% | 9,000 | - | -5.03% | - | - |
