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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 1,290 | 1,290 | 1,258 | 1,283 | +1.99% | 18,600 | 502億4322万 | -0.97% | 12.22 | 0.66 |
| 03/30 | 1,255 | 1,275 | 1,240 | 1,258 | -0.79% | 8,800 | - | -3.05% | - | - |
| 03/29 | 1,280 | 1,280 | 1,258 | 1,268 | -0.63% | 9,000 | - | -2.57% | - | - |
| 03/28 | 1,300 | 1,313 | 1,275 | 1,276 | -1.88% | 2,600 | - | -2.34% | - | - |
| 03/25 | 1,318 | 1,318 | 1,300 | 1,300 | -0.69% | 15,800 | - | -0.69% | - | - |
| 03/24 | 1,325 | 1,325 | 1,301 | 1,309 | -1.17% | 7,800 | - | -0.08% | - | - |
| 03/23 | 1,343 | 1,343 | 1,300 | 1,325 | +0.15% | 11,200 | - | +1.18% | - | - |
| 03/22 | 1,300 | 1,325 | 1,278 | 1,323 | +3.52% | 10,800 | - | +1.26% | - | - |
| 03/18 | 1,256 | 1,285 | 1,201 | 1,278 | +1.75% | 47,000 | - | -2.11% | - | - |
| 03/17 | 1,300 | 1,300 | 1,200 | 1,256 | +5.5% | 40,800 | - | -3.72% | - | - |
| 03/16 | 1,309 | 1,309 | 1,115 | 1,190 | +9.83% | 74,800 | - | -8.74% | - | - |
| 03/15 | 1,150 | 1,150 | 1,000 | 1,084 | -9.71% | 33,800 | - | -17.1% | - | - |
| 03/14 | 1,100 | 1,250 | 1,100 | 1,200 | -11.11% | 28,200 | - | -8.75% | - | - |
| 03/11 | 1,325 | 1,368 | 1,325 | 1,350 | -1.21% | 62,000 | - | +2.43% | - | - |
| 03/10 | 1,374 | 1,374 | 1,340 | 1,367 | -0.11% | 11,200 | - | +3.92% | - | - |
| 03/09 | 1,350 | 1,368 | 1,350 | 1,368 | +1.37% | 13,400 | - | +4.35% | - | - |
| 03/08 | 1,345 | 1,350 | 1,327 | 1,350 | +0.33% | 12,800 | - | +3.25% | - | - |
| 03/07 | 1,345 | 1,350 | 1,327 | 1,345 | +0.04% | 9,600 | - | +3.14% | - | - |
| 03/04 | 1,350 | 1,360 | 1,345 | 1,345 | -0.41% | 4,400 | - | +3.34% | - | - |
| 03/03 | 1,326 | 1,350 | 1,326 | 1,350 | +1.89% | 13,600 | - | +4.09% | - | - |
| 03/02 | 1,330 | 1,330 | 1,316 | 1,325 | -0.08% | 16,000 | - | +2.47% | - | - |
| 03/01 | 1,320 | 1,338 | 1,319 | 1,326 | +1.73% | 28,400 | - | +2.87% | - | - |
| 02/28 | 1,281 | 1,304 | 1,281 | 1,304 | +0.27% | 8,600 | - | +1.52% | - | - |
| 02/25 | 1,298 | 1,300 | 1,281 | 1,300 | 0% | 23,800 | - | +1.64% | - | - |
| 02/24 | 1,310 | 1,318 | 1,300 | 1,300 | -2.62% | 14,000 | - | +2.04% | - | - |
| 02/23 | 1,295 | 1,340 | 1,291 | 1,335 | -0.71% | 15,400 | - | +5.12% | - | - |
| 02/22 | 1,345 | 1,354 | 1,326 | 1,345 | -3.62% | 12,400 | - | +6.45% | - | - |
| 02/21 | 1,348 | 1,395 | 1,335 | 1,395 | +3.53% | 40,800 | - | +11.16% | - | - |
| 02/18 | 1,325 | 1,350 | 1,325 | 1,348 | +1.7% | 21,600 | - | +8.23% | - | - |
| 02/17 | 1,290 | 1,325 | 1,290 | 1,325 | +2.91% | 22,400 | - | +7.03% | - | - |
| 02/16 | 1,273 | 1,290 | 1,270 | 1,288 | +1.38% | 12,200 | - | +4.59% | - | - |
| 02/15 | 1,275 | 1,290 | 1,265 | 1,270 | -0.86% | 10,200 | - | +3.67% | - | - |
| 02/14 | 1,248 | 1,285 | 1,248 | 1,281 | +1.67% | 15,000 | - | +5% | - | - |
| 02/10 | 1,250 | 1,265 | 1,250 | 1,260 | 0% | 7,600 | - | +3.7% | - | - |
| 02/09 | 1,265 | 1,275 | 1,250 | 1,260 | -0.59% | 10,200 | - | +4.22% | - | - |
| 02/08 | 1,275 | 1,275 | 1,262 | 1,268 | -0.2% | 14,000 | - | +5.36% | - | - |
| 02/07 | 1,285 | 1,290 | 1,270 | 1,270 | -1.17% | 9,800 | - | +6.1% | - | - |
| 02/04 | 1,270 | 1,287 | 1,270 | 1,285 | +1.18% | 30,200 | - | +7.98% | - | - |
| 02/03 | 1,275 | 1,290 | 1,266 | 1,270 | -0.39% | 4,800 | - | +7.35% | - | - |
| 02/02 | 1,263 | 1,300 | 1,260 | 1,275 | +0.99% | 20,600 | - | +8.51% | - | - |
| 02/01 | 1,280 | 1,300 | 1,253 | 1,263 | -1.48% | 21,800 | - | +8.09% | - | - |
| 01/31 | 1,265 | 1,290 | 1,225 | 1,282 | +1.3% | 33,200 | - | +10.47% | - | - |
| 01/28 | 1,250 | 1,275 | 1,250 | 1,265 | +1.2% | 21,400 | - | +9.81% | - | - |
| 01/27 | 1,250 | 1,265 | 1,250 | 1,250 | +1.42% | 10,000 | - | +9.27% | - | - |
| 01/26 | 1,300 | 1,300 | 1,232 | 1,233 | +0.2% | 43,000 | - | +8.4% | - | - |
| 01/25 | 1,225 | 1,250 | 1,216 | 1,230 | +2.97% | 39,000 | - | +8.75% | - | - |
| 01/24 | 1,189 | 1,195 | 1,182 | 1,195 | +1.44% | 7,600 | - | +6.27% | - | - |
| 01/21 | 1,191 | 1,193 | 1,170 | 1,178 | -1.13% | 15,400 | - | +5.23% | - | - |
| 01/20 | 1,210 | 1,213 | 1,191 | 1,191 | 0% | 30,000 | - | +6.91% | - | - |
| 01/19 | 1,170 | 1,200 | 1,170 | 1,191 | +2.85% | 45,800 | - | +7.39% | - | - |
| 01/18 | 1,166 | 1,166 | 1,142 | 1,158 | +1.49% | 19,000 | - | +4.89% | - | - |
| 01/17 | 1,160 | 1,165 | 1,141 | 1,141 | -1.64% | 14,600 | - | +3.73% | - | - |
| 01/14 | 1,165 | 1,170 | 1,160 | 1,160 | -0.26% | 41,000 | - | +5.84% | - | - |
| 01/13 | 1,150 | 1,164 | 1,150 | 1,163 | +1.44% | 9,400 | - | +6.5% | - | - |
| 01/12 | 1,153 | 1,159 | 1,147 | 1,147 | 0% | 25,200 | - | +5.38% | - | - |
| 01/11 | 1,145 | 1,163 | 1,145 | 1,147 | +0.13% | 26,400 | - | +5.67% | - | - |
| 01/07 | 1,140 | 1,152 | 1,140 | 1,145 | +0.44% | 18,000 | - | +5.82% | - | - |
| 01/06 | 1,130 | 1,140 | 1,128 | 1,140 | +0.88% | 13,800 | - | +5.65% | - | - |
| 01/05 | 1,117 | 1,135 | 1,117 | 1,130 | +1.44% | 18,000 | - | +5.02% | - | - |
| 01/04 | 1,116 | 1,116 | 1,110 | 1,114 | +0.22% | 15,800 | - | +3.72% | - | - |
| 2010 |
| 12/30 | 1,096 | 1,115 | 1,096 | 1,112 | +1.41% | 20,000 | - | +3.68% | - | - |
| 12/29 | 1,096 | 1,100 | 1,096 | 1,096 | +0.05% | 11,400 | - | +2.43% | - | - |
| 12/28 | 1,087 | 1,096 | 1,087 | 1,096 | +0.83% | 9,600 | - | +2.57% | - | - |
| 12/27 | 1,080 | 1,087 | 1,080 | 1,087 | +0.7% | 11,000 | - | +2.02% | - | - |
| 12/24 | 1,080 | 1,083 | 1,079 | 1,079 | 0% | 18,800 | - | +1.51% | - | - |
| 12/22 | 1,075 | 1,080 | 1,071 | 1,079 | +0.47% | 16,400 | - | +1.79% | - | - |
| 12/21 | 1,070 | 1,075 | 1,070 | 1,074 | +0.37% | 3,600 | - | +1.51% | - | - |
| 12/20 | 1,083 | 1,084 | 1,067 | 1,070 | -0.79% | 25,200 | - | +1.33% | - | - |
| 12/17 | 1,080 | 1,085 | 1,076 | 1,079 | +0.51% | 15,800 | - | +2.23% | - | - |
| 12/16 | 1,080 | 1,084 | 1,072 | 1,073 | +0.28% | 5,200 | - | +1.9% | - | - |
| 12/15 | 1,071 | 1,084 | 1,069 | 1,070 | +0.71% | 18,200 | - | +1.81% | - | - |
| 12/14 | 1,060 | 1,075 | 1,060 | 1,063 | +0.57% | 14,400 | - | +1.19% | - | - |
| 12/13 | 1,060 | 1,061 | 1,055 | 1,057 | +0.09% | 20,000 | - | +0.71% | - | - |
| 12/10 | 1,056 | 1,058 | 1,056 | 1,056 | -0.8% | 3,400 | - | +0.72% | - | - |
| 12/09 | 1,056 | 1,064 | 1,056 | 1,064 | +0.85% | 4,400 | - | +1.72% | - | - |
| 12/08 | 1,053 | 1,060 | 1,053 | 1,055 | -0.47% | 10,200 | - | +1.15% | - | - |
| 12/07 | 1,060 | 1,060 | 1,051 | 1,060 | 0% | 8,000 | - | +1.83% | - | - |
| 12/06 | 1,060 | 1,060 | 1,050 | 1,060 | +0.09% | 7,200 | - | +2.02% | - | - |
| 12/03 | 1,065 | 1,065 | 1,059 | 1,059 | -0.19% | 3,000 | - | +2.22% | - | - |
| 12/02 | 1,050 | 1,063 | 1,045 | 1,061 | -1.67% | 26,800 | - | +2.71% | - | - |
| 12/01 | 1,060 | 1,079 | 1,056 | 1,079 | +1.7% | 5,400 | - | +4.66% | - | - |
| 11/30 | 1,073 | 1,078 | 1,061 | 1,061 | -1.07% | 6,800 | - | +3.21% | - | - |
| 11/29 | 1,088 | 1,090 | 1,073 | 1,073 | 0% | 8,800 | - | +4.63% | - | - |
| 11/26 | 1,083 | 1,085 | 1,073 | 1,073 | 0% | 17,000 | - | +4.94% | - | - |
| 11/25 | 1,065 | 1,077 | 1,065 | 1,073 | +1.66% | 9,800 | - | +5.15% | - | - |
| 11/24 | 1,035 | 1,070 | 1,035 | 1,055 | +0.96% | 16,400 | - | +3.74% | - | - |
| 11/22 | 1,043 | 1,075 | 1,034 | 1,045 | +1.6% | 13,000 | - | +2.96% | - | - |
| 11/19 | 1,023 | 1,029 | 1,023 | 1,029 | +0.59% | 12,400 | - | +1.53% | - | - |
| 11/18 | 1,023 | 1,025 | 1,013 | 1,023 | 0% | 17,800 | - | +1.04% | - | - |
| 11/17 | 1,023 | 1,025 | 1,020 | 1,023 | -0.24% | 3,200 | - | +1.14% | - | - |
| 11/16 | 1,027 | 1,027 | 1,021 | 1,025 | -0.19% | 7,200 | - | +1.38% | - | - |
| 11/15 | 1,026 | 1,030 | 1,026 | 1,027 | -0.29% | 2,400 | - | +1.68% | - | - |
| 11/12 | 1,035 | 1,035 | 1,030 | 1,030 | -0.48% | 5,400 | - | +1.98% | - | - |
| 11/11 | 1,030 | 1,040 | 1,026 | 1,035 | +0.49% | 18,600 | - | +2.58% | - | - |
| 11/10 | 1,026 | 1,034 | 1,025 | 1,030 | -0.24% | 9,000 | - | +2.18% | - | - |
| 11/09 | 1,033 | 1,040 | 1,031 | 1,033 | -0.15% | 5,000 | - | +2.43% | - | - |
| 11/08 | 1,045 | 1,045 | 1,033 | 1,034 | 0% | 7,200 | - | +2.58% | - | - |
| 11/05 | 1,025 | 1,045 | 1,023 | 1,034 | +3.25% | 58,400 | - | +2.58% | - | - |
| 11/04 | 1,000 | 1,002 | 997 | 1,002 | +0.15% | 15,000 | - | -0.64% | - | - |
| 11/02 | 1,004 | 1,004 | 1,000 | 1,000 | 0% | 3,800 | - | -0.99% | - | - |
