株価チャート
2010/10/22～2011/03/23
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 |
| 03/23 | 1,040 | 1,040 | 1,020 | 1,040 | +5.05% | 1,500 | - | -9.41% | - | - |
| 03/22 | 1,000 | 1,050 | 990 | 990 | +4.21% | 5,000 | - | -14.43% | - | - |
| 03/18 | 790 | 960 | 790 | 950 | +14.46% | 13,100 | - | -18.73% | - | - |
| 03/17 | 760 | 870 | 760 | 830 | -8.79% | 3,900 | - | -29.78% | - | - |
| 03/16 | 700 | 960 | 700 | 910 | +13.75% | 6,600 | - | -24.29% | - | - |
| 03/15 | 980 | 980 | 780 | 800 | -17.53% | 6,600 | - | -34.32% | - | - |
| 03/14 | 930 | 1,010 | 930 | 970 | -18.49% | 3,900 | - | -21.58% | - | - |
| 03/11 | 1,180 | 1,190 | 1,180 | 1,190 | -1.65% | 200 | - | -4.8% | - | - |
| 03/10 | 1,250 | 1,250 | 1,210 | 1,210 | -2.42% | 900 | - | -3.51% | - | - |
| 03/09 | 1,240 | 1,240 | 1,240 | 1,240 | +1.64% | 800 | - | -1.43% | - | - |
| 03/08 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 100 | - | -3.17% | - | - |
| 03/07 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 300 | - | -4.04% | - | - |
| 03/04 | 1,220 | 1,240 | 1,210 | 1,220 | +1.67% | 2,300 | - | -3.48% | - | - |
| 03/03 | 1,250 | 1,250 | 1,200 | 1,200 | -0.83% | 1,400 | - | -5.21% | - | - |
| 03/02 | 1,200 | 1,210 | 1,200 | 1,210 | -2.42% | 800 | - | -4.57% | - | - |
| 03/01 | 1,260 | 1,260 | 1,210 | 1,240 | -1.59% | 2,500 | - | -2.52% | - | - |
| 02/28 | 1,220 | 1,260 | 1,220 | 1,260 | +3.28% | 1,500 | - | -0.94% | - | - |
| 02/25 | 1,180 | 1,220 | 1,180 | 1,220 | +0.83% | 1,200 | - | -4.01% | - | - |
| 02/24 | 1,220 | 1,220 | 1,200 | 1,210 | -2.42% | 800 | - | -5.02% | - | - |
| 02/23 | 1,240 | 1,260 | 1,240 | 1,240 | -1.59% | 2,100 | - | -3.05% | - | - |
| 02/22 | 1,270 | 1,270 | 1,230 | 1,260 | -1.56% | 1,100 | - | -1.64% | - | - |
| 02/21 | 1,250 | 1,300 | 1,250 | 1,280 | +1.59% | 2,200 | - | -0.31% | - | - |
| 02/18 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 1,100 | - | -2.1% | - | - |
| 02/17 | 1,280 | 1,280 | 1,260 | 1,260 | -2.33% | 1,000 | - | -2.48% | - | - |
| 02/16 | 1,270 | 1,290 | 1,260 | 1,290 | +2.38% | 1,600 | - | -0.46% | - | - |
| 02/15 | 1,270 | 1,270 | 1,250 | 1,260 | -1.56% | 3,100 | - | -3.23% | - | - |
| 02/14 | 1,320 | 1,320 | 1,260 | 1,280 | -0.78% | 6,200 | - | -2.07% | - | - |
| 02/10 | 1,310 | 1,310 | 1,290 | 1,290 | -1.53% | 1,300 | - | -1.38% | - | - |
| 02/09 | 1,300 | 1,340 | 1,300 | 1,310 | 0% | 4,700 | - | 0% | - | - |
| 02/08 | 1,260 | 1,320 | 1,260 | 1,310 | +1.55% | 2,700 | - | 0% | - | - |
| 02/07 | 1,310 | 1,310 | 1,280 | 1,290 | 0% | 1,800 | - | -1% | - | - |
| 02/04 | 1,310 | 1,330 | 1,290 | 1,290 | -0.77% | 2,000 | - | -0.54% | - | - |
| 02/03 | 1,320 | 1,330 | 1,300 | 1,300 | -0.76% | 2,800 | - | +0.93% | - | - |
| 02/02 | 1,280 | 1,320 | 1,280 | 1,310 | +3.15% | 3,300 | - | +2.42% | - | - |
| 02/01 | 1,280 | 1,300 | 1,270 | 1,270 | +0.79% | 1,700 | - | +0.24% | - | - |
| 01/31 | 1,270 | 1,280 | 1,250 | 1,260 | -0.79% | 3,100 | - | +0.4% | - | - |
| 01/28 | 1,270 | 1,270 | 1,230 | 1,270 | 0% | 2,900 | - | +2.01% | - | - |
| 01/27 | 1,250 | 1,270 | 1,240 | 1,270 | +0.79% | 2,100 | - | +2.83% | - | - |
| 01/26 | 1,280 | 1,280 | 1,250 | 1,260 | -3.08% | 2,600 | - | +3.11% | - | - |
| 01/25 | 1,230 | 1,320 | 1,230 | 1,300 | +4.84% | 2,100 | - | +7.44% | - | - |
| 01/24 | 1,230 | 1,240 | 1,210 | 1,240 | -0.8% | 2,700 | - | +3.77% | - | - |
| 01/21 | 1,310 | 1,310 | 1,250 | 1,250 | -3.85% | 5,600 | - | +5.66% | - | - |
| 01/20 | 1,300 | 1,320 | 1,290 | 1,300 | -1.52% | 4,300 | - | +11.11% | - | - |
| 01/19 | 1,320 | 1,320 | 1,300 | 1,320 | +2.33% | 2,500 | - | +14.19% | - | - |
| 01/18 | 1,310 | 1,310 | 1,280 | 1,290 | -3.01% | 4,300 | - | +13.06% | - | - |
| 01/17 | 1,340 | 1,350 | 1,310 | 1,330 | -2.92% | 5,500 | - | +17.91% | - | - |
| 01/14 | 1,380 | 1,380 | 1,340 | 1,370 | 0% | 3,500 | - | +23.31% | - | - |
| 01/13 | 1,390 | 1,390 | 1,340 | 1,370 | 0% | 8,100 | - | +25.34% | - | - |
| 01/12 | 1,440 | 1,450 | 1,360 | 1,370 | -4.86% | 11,400 | - | +27.56% | - | - |
| 01/11 | 1,450 | 1,470 | 1,440 | 1,440 | +3.6% | 27,100 | - | +36.49% | - | - |
| 01/07 | 1,270 | 1,390 | 1,270 | 1,390 | +6.11% | 11,900 | - | +34.56% | - | - |
| 01/06 | 1,330 | 1,410 | 1,300 | 1,310 | -0.76% | 17,600 | - | +29.19% | - | - |
| 01/05 | 1,300 | 1,330 | 1,290 | 1,320 | -0.75% | 12,300 | - | +32.4% | - | - |
| 01/04 | 1,150 | 1,350 | 1,140 | 1,330 | +17.7% | 16,000 | - | +35.71% | - | - |
| 2010 |
| 12/30 | 1,140 | 1,150 | 1,080 | 1,130 | 0% | 6,900 | - | +17.34% | - | - |
| 12/29 | 1,080 | 1,230 | 1,070 | 1,130 | +4.63% | 30,000 | - | +18.45% | - | - |
| 12/28 | 1,070 | 1,080 | 1,060 | 1,080 | +1.89% | 14,200 | - | +14.29% | - | - |
| 12/27 | 1,020 | 1,070 | 1,000 | 1,060 | +3.92% | 25,000 | - | +13.01% | - | - |
| 12/24 | 960 | 1,030 | 960 | 1,020 | +5.15% | 8,300 | - | +9.44% | - | - |
| 12/22 | 990 | 990 | 970 | 970 | -3.96% | 4,900 | - | +4.64% | - | - |
| 12/21 | 1,000 | 1,030 | 990 | 1,010 | 0% | 4,200 | - | +9.31% | - | - |
| 12/20 | 970 | 1,010 | 970 | 1,010 | +5.21% | 2,300 | - | +9.78% | - | - |
| 12/17 | 940 | 970 | 940 | 960 | +1.05% | 2,300 | - | +4.92% | - | - |
| 12/16 | 930 | 950 | 920 | 950 | +2.15% | 1,500 | - | +4.05% | - | - |
| 12/15 | 940 | 940 | 930 | 930 | 0% | 1,300 | - | +2.2% | - | - |
| 12/14 | 940 | 940 | 930 | 930 | -1.06% | 1,200 | - | +2.42% | - | - |
| 12/13 | 930 | 940 | 930 | 940 | +1.08% | 1,300 | - | +3.75% | - | - |
| 12/10 | 950 | 950 | 910 | 930 | -2.11% | 1,900 | - | +2.99% | - | - |
| 12/09 | 970 | 970 | 940 | 950 | -1.04% | 4,300 | - | +5.56% | - | - |
| 12/08 | 930 | 960 | 930 | 960 | +4.35% | 5,500 | - | +7.14% | - | - |
| 12/07 | 920 | 930 | 910 | 920 | +1.1% | 12,300 | - | +3.14% | - | - |
| 12/06 | 900 | 910 | 900 | 910 | +1.11% | 1,600 | - | +2.25% | - | - |
| 12/03 | 900 | 920 | 900 | 900 | 0% | 1,100 | - | +1.12% | - | - |
| 12/02 | 900 | 900 | 900 | 900 | +1.12% | 500 | - | +1.24% | - | - |
| 12/01 | 890 | 890 | 880 | 890 | -1.11% | 1,300 | - | +0.34% | - | - |
| 11/30 | 910 | 910 | 900 | 900 | 0% | 3,800 | - | +1.58% | - | - |
| 11/29 | 900 | 910 | 900 | 900 | 0% | 3,000 | - | +1.69% | - | - |
| 11/26 | 900 | 900 | 900 | 900 | 0% | 1,400 | - | +1.81% | - | - |
| 11/25 | 900 | 910 | 900 | 900 | +1.12% | 2,100 | - | +2.04% | - | - |
| 11/24 | 900 | 900 | 890 | 890 | -2.2% | 700 | - | +0.91% | - | - |
| 11/22 | 910 | 910 | 910 | 910 | 0% | 500 | - | +3.06% | - | - |
| 11/19 | 900 | 910 | 900 | 910 | 0% | 2,300 | - | +3.17% | - | - |
| 11/18 | 890 | 910 | 890 | 910 | +2.25% | 800 | - | +3.17% | - | - |
| 11/17 | 890 | 890 | 890 | 890 | -1.11% | 5,900 | - | +1.02% | - | - |
| 11/16 | 900 | 900 | 900 | 900 | -1.1% | 5,900 | - | +2.16% | - | - |
| 11/15 | 900 | 910 | 900 | 910 | +2.25% | 5,200 | - | +3.53% | - | - |
| 11/12 | 900 | 900 | 890 | 890 | -1.11% | 5,300 | - | +1.48% | - | - |
| 11/11 | 890 | 920 | 890 | 900 | +2.27% | 2,100 | - | +2.74% | - | - |
| 11/10 | 880 | 880 | 880 | 880 | 0% | 100 | - | +0.69% | - | - |
| 11/09 | 890 | 890 | 880 | 880 | -1.12% | 900 | - | +0.8% | - | - |
| 11/08 | 890 | 910 | 890 | 890 | +3.49% | 500 | - | +1.95% | - | - |
| 11/05 | 850 | 880 | 850 | 860 | +1.18% | 400 | - | -1.38% | - | - |
| 11/04 | 850 | 860 | 850 | 850 | 0% | 500 | - | -2.63% | - | - |
| 11/02 | 840 | 850 | 840 | 850 | 0% | 200 | - | -2.75% | - | - |
| 11/01 | 870 | 900 | 840 | 850 | -3.41% | 2,100 | - | -2.75% | - | - |
| 10/29 | 900 | 900 | 870 | 880 | -2.22% | 2,200 | - | +0.46% | - | - |
| 10/28 | 890 | 900 | 880 | 900 | +2.27% | 2,800 | - | +2.86% | - | - |
| 10/27 | 880 | 880 | 880 | 880 | +2.33% | 100 | - | +0.69% | - | - |
| 10/26 | 860 | 860 | 860 | 860 | -1.15% | 100 | - | -1.38% | - | - |
| 10/22 | 890 | 890 | 870 | 870 | 0% | 500 | - | 0% | - | - |
