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 10→1 |
| 2011 |
| 03/31 | 1,690 | 1,690 | 1,630 | 1,640 | -2.38% | 31,100 | 128億2799万 | +6.56% | 7.41 | 0.68 |
| 03/30 | 1,570 | 1,710 | 1,570 | 1,680 | +7.01% | 82,200 | - | +9.09% | - | - |
| 03/29 | 1,580 | 1,600 | 1,520 | 1,570 | -1.88% | 38,500 | - | +1.88% | - | - |
| 03/28 | 1,610 | 1,610 | 1,570 | 1,600 | +3.23% | 27,200 | - | +3.36% | - | - |
| 03/25 | 1,630 | 1,650 | 1,490 | 1,550 | -1.9% | 69,200 | - | -0.19% | - | - |
| 03/24 | 1,510 | 1,630 | 1,480 | 1,580 | +8.22% | 91,300 | - | +1.35% | - | - |
| 03/23 | 1,430 | 1,520 | 1,430 | 1,460 | 0% | 35,700 | - | -6.53% | - | - |
| 03/22 | 1,480 | 1,490 | 1,430 | 1,460 | +8.96% | 60,600 | - | -7.01% | - | - |
| 03/18 | 1,200 | 1,450 | 1,200 | 1,340 | +14.53% | 100,800 | - | -15.03% | - | - |
| 03/17 | 1,060 | 1,170 | 1,060 | 1,170 | -0.85% | 38,600 | - | -26.32% | - | - |
| 03/16 | 1,010 | 1,180 | 990 | 1,180 | +16.83% | 74,200 | - | -26.57% | - | - |
| 03/15 | 1,260 | 1,270 | 910 | 1,010 | -19.2% | 73,800 | - | -37.88% | - | - |
| 03/14 | 1,230 | 1,380 | 1,230 | 1,250 | -20.89% | 56,000 | - | -24.38% | - | - |
| 03/11 | 1,600 | 1,620 | 1,570 | 1,580 | -3.07% | 36,800 | - | -5.33% | - | - |
| 03/10 | 1,660 | 1,670 | 1,610 | 1,630 | -2.4% | 27,100 | - | -2.45% | - | - |
| 03/09 | 1,690 | 1,700 | 1,670 | 1,670 | 0% | 11,600 | - | -0.12% | - | - |
| 03/08 | 1,670 | 1,720 | 1,670 | 1,670 | -1.18% | 20,800 | - | +0.12% | - | - |
| 03/07 | 1,720 | 1,720 | 1,690 | 1,690 | -1.17% | 20,800 | - | +1.5% | - | - |
| 03/04 | 1,760 | 1,770 | 1,710 | 1,710 | -0.58% | 36,800 | - | +2.83% | - | - |
| 03/03 | 1,760 | 1,790 | 1,720 | 1,720 | 0% | 129,500 | - | +3.55% | - | - |
| 03/02 | 1,660 | 1,750 | 1,660 | 1,720 | +2.38% | 72,000 | - | +3.74% | - | - |
| 03/01 | 1,700 | 1,700 | 1,660 | 1,680 | 0% | 20,500 | - | +1.45% | - | - |
| 02/28 | 1,640 | 1,690 | 1,620 | 1,680 | +3.7% | 17,500 | - | +1.57% | - | - |
| 02/25 | 1,620 | 1,620 | 1,590 | 1,620 | +0.62% | 16,100 | - | -1.94% | - | - |
| 02/24 | 1,640 | 1,650 | 1,590 | 1,610 | -3.01% | 26,400 | - | -2.66% | - | - |
| 02/23 | 1,660 | 1,690 | 1,660 | 1,660 | -2.92% | 18,400 | - | +0.12% | - | - |
| 02/22 | 1,740 | 1,740 | 1,680 | 1,710 | -2.29% | 27,400 | - | +3.14% | - | - |
| 02/21 | 1,730 | 1,760 | 1,730 | 1,750 | +1.74% | 58,900 | - | +5.55% | - | - |
| 02/18 | 1,710 | 1,720 | 1,700 | 1,720 | +1.18% | 17,800 | - | +3.86% | - | - |
| 02/17 | 1,670 | 1,730 | 1,670 | 1,700 | +2.41% | 50,500 | - | +2.72% | - | - |
| 02/16 | 1,660 | 1,680 | 1,650 | 1,660 | 0% | 16,900 | - | +0.3% | - | - |
| 02/15 | 1,650 | 1,670 | 1,650 | 1,660 | +1.22% | 13,100 | - | -0.06% | - | - |
| 02/14 | 1,640 | 1,650 | 1,640 | 1,640 | +1.23% | 4,300 | - | -1.09% | - | - |
| 02/10 | 1,620 | 1,630 | 1,610 | 1,620 | -0.61% | 10,200 | - | -2.17% | - | - |
| 02/09 | 1,660 | 1,660 | 1,620 | 1,630 | -1.81% | 10,800 | - | -1.39% | - | - |
| 02/08 | 1,680 | 1,680 | 1,650 | 1,660 | -1.78% | 17,200 | - | +0.73% | - | - |
| 02/07 | 1,670 | 1,690 | 1,670 | 1,690 | +2.42% | 17,500 | - | +2.99% | - | - |
| 02/04 | 1,630 | 1,660 | 1,630 | 1,650 | +1.23% | 15,400 | - | +1.04% | - | - |
| 02/03 | 1,660 | 1,660 | 1,620 | 1,630 | -1.21% | 11,300 | - | +0.25% | - | - |
| 02/02 | 1,590 | 1,660 | 1,590 | 1,650 | +4.43% | 20,800 | - | +1.91% | - | - |
| 02/01 | 1,590 | 1,600 | 1,580 | 1,580 | -0.63% | 7,400 | - | -1.92% | - | - |
| 01/31 | 1,600 | 1,600 | 1,570 | 1,590 | -2.45% | 15,700 | - | -1.12% | - | - |
| 01/28 | 1,660 | 1,670 | 1,630 | 1,630 | -1.81% | 15,000 | - | +1.56% | - | - |
| 01/27 | 1,680 | 1,680 | 1,650 | 1,660 | +0.61% | 7,000 | - | +3.75% | - | - |
| 01/26 | 1,650 | 1,670 | 1,640 | 1,650 | -0.6% | 11,700 | - | +3.45% | - | - |
| 01/25 | 1,630 | 1,680 | 1,630 | 1,660 | +0.61% | 18,400 | - | +4.27% | - | - |
| 01/24 | 1,620 | 1,650 | 1,620 | 1,650 | +2.48% | 11,300 | - | +3.97% | - | - |
| 01/21 | 1,690 | 1,690 | 1,610 | 1,610 | -4.73% | 27,400 | - | +1.71% | - | - |
| 01/20 | 1,710 | 1,710 | 1,660 | 1,690 | -0.59% | 17,000 | - | +6.96% | - | - |
| 01/19 | 1,660 | 1,700 | 1,660 | 1,700 | +1.8% | 16,600 | - | +7.94% | - | - |
| 01/18 | 1,700 | 1,700 | 1,660 | 1,670 | -1.76% | 17,700 | - | +6.44% | - | - |
| 01/17 | 1,700 | 1,710 | 1,670 | 1,700 | +0.59% | 13,000 | - | +8.63% | - | - |
| 01/14 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 28,000 | - | +8.4% | - | - |
| 01/13 | 1,700 | 1,730 | 1,680 | 1,710 | +0.59% | 39,700 | - | +10.04% | - | - |
| 01/12 | 1,790 | 1,800 | 1,670 | 1,700 | -5.56% | 99,400 | - | +9.75% | - | - |
| 01/11 | 1,620 | 1,830 | 1,610 | 1,800 | +13.21% | 276,600 | - | +16.5% | - | - |
| 01/07 | 1,590 | 1,630 | 1,570 | 1,590 | +0.63% | 31,400 | - | +3.65% | - | - |
| 01/06 | 1,560 | 1,590 | 1,560 | 1,580 | +1.94% | 24,100 | - | +3.13% | - | - |
| 01/05 | 1,530 | 1,550 | 1,500 | 1,550 | +3.33% | 20,500 | - | +1.11% | - | - |
| 01/04 | 1,520 | 1,520 | 1,500 | 1,500 | +0.67% | 9,400 | - | -2.02% | - | - |
| 2010 |
| 12/30 | 1,490 | 1,490 | 1,470 | 1,490 | 0% | 8,500 | - | -2.74% | - | - |
| 12/29 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 7,500 | - | -2.55% | - | - |
| 12/28 | 1,480 | 1,480 | 1,450 | 1,470 | +0.68% | 9,300 | - | -3.8% | - | - |
| 12/27 | 1,460 | 1,470 | 1,460 | 1,460 | 0% | 12,900 | - | -4.33% | - | - |
| 12/24 | 1,510 | 1,510 | 1,450 | 1,460 | -3.31% | 22,300 | - | -4.33% | - | - |
| 12/22 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 14,300 | - | -0.98% | - | - |
| 12/21 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 11,600 | - | -0.79% | - | - |
| 12/20 | 1,530 | 1,540 | 1,510 | 1,510 | -1.31% | 17,000 | - | -0.66% | - | - |
| 12/17 | 1,540 | 1,560 | 1,530 | 1,530 | -1.92% | 17,900 | - | +0.86% | - | - |
| 12/16 | 1,550 | 1,570 | 1,520 | 1,560 | +0.65% | 19,400 | - | +2.97% | - | - |
| 12/15 | 1,560 | 1,570 | 1,550 | 1,550 | 0% | 16,900 | - | +2.65% | - | - |
| 12/14 | 1,560 | 1,560 | 1,530 | 1,550 | +0.65% | 13,600 | - | +3.13% | - | - |
| 12/13 | 1,540 | 1,550 | 1,530 | 1,540 | -0.65% | 11,900 | - | +2.94% | - | - |
| 12/10 | 1,530 | 1,580 | 1,520 | 1,550 | 0% | 35,200 | - | +4.17% | - | - |
| 12/09 | 1,580 | 1,580 | 1,550 | 1,550 | -1.9% | 8,700 | - | +4.87% | - | - |
| 12/08 | 1,570 | 1,580 | 1,560 | 1,580 | +1.94% | 13,100 | - | +7.63% | - | - |
| 12/07 | 1,540 | 1,550 | 1,520 | 1,550 | -0.64% | 14,000 | - | +6.6% | - | - |
| 12/06 | 1,570 | 1,580 | 1,560 | 1,560 | -1.89% | 17,200 | - | +8.18% | - | - |
| 12/03 | 1,620 | 1,640 | 1,580 | 1,590 | 0% | 31,400 | - | +11.19% | - | - |
| 12/02 | 1,540 | 1,620 | 1,530 | 1,590 | +4.61% | 57,200 | - | +12.13% | - | - |
| 12/01 | 1,540 | 1,550 | 1,510 | 1,520 | -1.94% | 11,400 | - | +8.19% | - | - |
| 11/30 | 1,600 | 1,600 | 1,530 | 1,550 | -3.13% | 20,600 | - | +11.19% | - | - |
| 11/29 | 1,530 | 1,600 | 1,510 | 1,600 | +6.67% | 34,200 | - | +15.77% | - | - |
| 11/26 | 1,540 | 1,540 | 1,490 | 1,500 | -1.32% | 25,300 | - | +9.65% | - | - |
| 11/25 | 1,450 | 1,520 | 1,440 | 1,520 | +6.29% | 35,900 | - | +11.76% | - | - |
| 11/24 | 1,410 | 1,440 | 1,400 | 1,430 | -1.38% | 10,000 | - | +5.85% | - | - |
| 11/22 | 1,450 | 1,460 | 1,450 | 1,450 | +1.4% | 3,200 | - | +7.73% | - | - |
| 11/19 | 1,490 | 1,490 | 1,420 | 1,430 | -2.05% | 20,000 | - | +6.56% | - | - |
| 11/18 | 1,440 | 1,460 | 1,430 | 1,460 | +1.39% | 12,200 | - | +9.12% | - | - |
| 11/17 | 1,410 | 1,450 | 1,410 | 1,440 | 0% | 9,100 | - | +7.87% | - | - |
| 11/16 | 1,470 | 1,470 | 1,430 | 1,440 | -0.69% | 8,200 | - | +7.95% | - | - |
| 11/15 | 1,420 | 1,450 | 1,420 | 1,450 | +0.69% | 10,300 | - | +8.78% | - | - |
| 11/12 | 1,460 | 1,470 | 1,420 | 1,440 | -2.7% | 11,200 | - | +8.19% | - | - |
| 11/11 | 1,450 | 1,480 | 1,450 | 1,480 | +4.23% | 20,900 | - | +11.19% | - | - |
| 11/10 | 1,390 | 1,420 | 1,380 | 1,420 | +2.9% | 14,600 | - | +6.93% | - | - |
| 11/09 | 1,380 | 1,410 | 1,360 | 1,380 | -0.72% | 18,300 | - | +3.92% | - | - |
| 11/08 | 1,350 | 1,390 | 1,340 | 1,390 | +5.3% | 20,900 | - | +4.51% | - | - |
| 11/05 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 14,600 | - | -0.98% | - | - |
| 11/04 | 1,320 | 1,350 | 1,310 | 1,310 | +0.77% | 18,700 | - | -2.24% | - | - |
| 11/02 | 1,330 | 1,330 | 1,270 | 1,300 | +4.84% | 32,600 | - | -3.49% | - | - |
