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 | 2,000 | 2,040 | 1,960 | 1,990 | -0.5% | 1,192,400 | 1653億6641万 | -2.93% | 12.26 | 1.01 |
03/30 | 1,990 | 2,000 | 1,970 | 2,000 | +1.52% | 425,500 | - | -2.82% | - | - |
03/29 | 1,970 | 2,000 | 1,910 | 1,970 | -1.5% | 718,400 | - | -4.69% | - | - |
03/28 | 2,020 | 2,020 | 1,980 | 2,000 | 0% | 456,800 | - | -3.8% | - | - |
03/25 | 2,050 | 2,070 | 1,980 | 2,000 | 0% | 782,200 | - | -4.21% | - | - |
03/24 | 1,980 | 2,020 | 1,970 | 2,000 | +1.52% | 705,100 | - | -4.63% | - | - |
03/23 | 2,010 | 2,020 | 1,960 | 1,970 | -1.5% | 588,600 | - | -6.46% | - | - |
03/22 | 2,000 | 2,060 | 1,970 | 2,000 | +7.53% | 985,800 | - | -5.57% | - | - |
03/18 | 1,800 | 1,860 | 1,800 | 1,860 | +5.08% | 855,500 | - | -12.55% | - | - |
03/17 | 1,700 | 1,810 | 1,680 | 1,770 | -1.67% | 865,700 | - | -17.29% | - | - |
03/16 | 1,720 | 1,880 | 1,720 | 1,800 | +6.51% | 938,600 | - | -16.55% | - | - |
03/15 | 1,870 | 1,910 | 1,500 | 1,690 | -14.21% | 1,379,100 | - | -22.26% | - | - |
03/14 | 1,800 | 1,990 | 1,800 | 1,970 | -6.64% | 1,236,400 | - | -10.29% | - | - |
03/11 | 2,110 | 2,130 | 2,090 | 2,110 | -1.4% | 859,700 | - | -4.52% | - | - |
03/10 | 2,170 | 2,190 | 2,130 | 2,140 | -1.83% | 494,200 | - | -3.52% | - | - |
03/09 | 2,180 | 2,220 | 2,170 | 2,180 | +0.46% | 429,600 | - | -1.98% | - | - |
03/08 | 2,190 | 2,200 | 2,170 | 2,170 | -1.36% | 515,400 | - | -2.65% | - | - |
03/07 | 2,200 | 2,210 | 2,170 | 2,200 | 0% | 721,500 | - | -1.48% | - | - |
03/04 | 2,230 | 2,240 | 2,200 | 2,200 | -0.45% | 473,900 | - | -1.7% | - | - |
03/03 | 2,190 | 2,220 | 2,180 | 2,210 | +0.91% | 487,500 | - | -1.52% | - | - |
03/02 | 2,170 | 2,210 | 2,170 | 2,190 | -0.45% | 524,900 | - | -2.62% | - | - |
03/01 | 2,270 | 2,270 | 2,200 | 2,200 | -2.22% | 706,700 | - | -2.4% | - | - |
02/28 | 2,220 | 2,260 | 2,180 | 2,250 | +2.27% | 585,100 | - | -0.27% | - | - |
02/25 | 2,180 | 2,210 | 2,170 | 2,200 | +0.92% | 443,600 | - | -2.44% | - | - |
02/24 | 2,200 | 2,220 | 2,170 | 2,180 | -0.91% | 904,700 | - | -3.41% | - | - |
02/23 | 2,190 | 2,250 | 2,190 | 2,200 | -0.9% | 730,900 | - | -2.7% | - | - |
02/22 | 2,240 | 2,250 | 2,180 | 2,220 | -2.2% | 672,600 | - | -1.9% | - | - |
02/21 | 2,220 | 2,280 | 2,220 | 2,270 | +1.79% | 781,000 | - | +0.27% | - | - |
02/18 | 2,220 | 2,230 | 2,210 | 2,230 | +0.45% | 372,900 | - | -1.46% | - | - |
02/17 | 2,230 | 2,250 | 2,210 | 2,220 | 0% | 402,700 | - | -2.03% | - | - |
02/16 | 2,270 | 2,270 | 2,210 | 2,220 | -1.77% | 568,400 | - | -2.16% | - | - |
02/15 | 2,240 | 2,260 | 2,230 | 2,260 | +1.35% | 371,400 | - | -0.62% | - | - |
02/14 | 2,210 | 2,240 | 2,210 | 2,230 | +1.36% | 451,700 | - | -2.06% | - | - |
02/10 | 2,200 | 2,210 | 2,140 | 2,200 | +0.46% | 884,000 | - | -3.42% | - | - |
02/09 | 2,250 | 2,250 | 2,140 | 2,190 | -1.79% | 878,800 | - | -3.86% | - | - |
02/08 | 2,250 | 2,260 | 2,230 | 2,230 | -0.45% | 397,900 | - | -2.11% | - | - |
02/07 | 2,280 | 2,290 | 2,230 | 2,240 | -3.45% | 963,200 | - | -1.5% | - | - |
02/04 | 2,300 | 2,330 | 2,270 | 2,320 | +1.31% | 907,200 | - | +2.11% | - | - |
02/03 | 2,280 | 2,300 | 2,260 | 2,290 | -0.43% | 433,700 | - | +1.1% | - | - |
02/02 | 2,310 | 2,330 | 2,280 | 2,300 | 0% | 735,000 | - | +1.81% | - | - |
02/01 | 2,300 | 2,320 | 2,270 | 2,300 | +1.32% | 744,700 | - | +2.13% | - | - |
01/31 | 2,300 | 2,320 | 2,260 | 2,270 | -2.99% | 725,000 | - | +1.07% | - | - |
01/28 | 2,320 | 2,350 | 2,300 | 2,340 | -0.43% | 623,100 | - | +4.42% | - | - |
01/27 | 2,340 | 2,350 | 2,300 | 2,350 | +1.29% | 489,200 | - | +5.24% | - | - |
01/26 | 2,280 | 2,340 | 2,280 | 2,320 | +0.43% | 579,800 | - | +4.27% | - | - |
01/25 | 2,270 | 2,330 | 2,250 | 2,310 | +2.67% | 972,200 | - | +4.1% | - | - |
01/24 | 2,210 | 2,260 | 2,210 | 2,250 | +0.9% | 515,400 | - | +1.67% | - | - |
01/21 | 2,280 | 2,290 | 2,210 | 2,230 | -1.33% | 800,500 | - | +1% | - | - |
01/20 | 2,260 | 2,280 | 2,240 | 2,260 | -0.88% | 470,300 | - | +2.54% | - | - |
01/19 | 2,260 | 2,300 | 2,260 | 2,280 | +1.33% | 449,900 | - | +3.83% | - | - |
01/18 | 2,230 | 2,260 | 2,210 | 2,250 | +0.45% | 485,800 | - | +2.88% | - | - |
01/17 | 2,260 | 2,270 | 2,230 | 2,240 | -0.44% | 441,700 | - | +2.85% | - | - |
01/14 | 2,270 | 2,280 | 2,250 | 2,250 | -1.75% | 724,400 | - | +3.83% | - | - |
01/13 | 2,330 | 2,340 | 2,260 | 2,290 | -0.87% | 756,200 | - | +6.26% | - | - |
01/12 | 2,360 | 2,360 | 2,280 | 2,310 | -1.7% | 769,600 | - | +7.84% | - | - |
01/11 | 2,320 | 2,370 | 2,310 | 2,350 | +0.86% | 727,400 | - | +10.43% | - | - |
01/07 | 2,270 | 2,370 | 2,270 | 2,330 | +3.1% | 1,272,800 | - | +10.32% | - | - |
01/06 | 2,200 | 2,260 | 2,200 | 2,260 | +3.67% | 735,400 | - | +7.82% | - | - |
01/05 | 2,200 | 2,200 | 2,170 | 2,180 | -0.46% | 176,300 | - | +4.61% | - | - |
01/04 | 2,170 | 2,200 | 2,150 | 2,190 | +1.86% | 378,600 | - | +5.59% | - | - |
2010 |
12/30 | 2,170 | 2,170 | 2,140 | 2,150 | -1.38% | 168,800 | - | +4.12% | - | - |
12/29 | 2,150 | 2,200 | 2,140 | 2,180 | +1.87% | 468,500 | - | +5.93% | - | - |
12/28 | 2,130 | 2,150 | 2,120 | 2,140 | 0% | 287,800 | - | +4.44% | - | - |
12/27 | 2,120 | 2,150 | 2,120 | 2,140 | +0.47% | 283,000 | - | +4.85% | - | - |
12/24 | 2,120 | 2,140 | 2,120 | 2,130 | -0.47% | 134,200 | - | +4.77% | - | - |
12/22 | 2,140 | 2,170 | 2,130 | 2,140 | -0.47% | 400,800 | - | +5.73% | - | - |
12/21 | 2,140 | 2,170 | 2,130 | 2,150 | +0.47% | 422,100 | - | +6.75% | - | - |
12/20 | 2,160 | 2,160 | 2,120 | 2,140 | -0.47% | 328,900 | - | +6.79% | - | - |
12/17 | 2,170 | 2,170 | 2,140 | 2,150 | -1.38% | 497,800 | - | +7.88% | - | - |
12/16 | 2,140 | 2,180 | 2,140 | 2,180 | +1.4% | 329,200 | - | +9.93% | - | - |
12/15 | 2,170 | 2,180 | 2,130 | 2,150 | +0.47% | 546,200 | - | +9.03% | - | - |
12/14 | 2,130 | 2,150 | 2,100 | 2,140 | +0.94% | 657,300 | - | +9.18% | - | - |
12/13 | 2,080 | 2,120 | 2,070 | 2,120 | +2.42% | 574,900 | - | +8.83% | - | - |
12/10 | 2,080 | 2,080 | 2,050 | 2,070 | +1.47% | 1,038,700 | - | +6.98% | - | - |
12/09 | 2,010 | 2,060 | 2,000 | 2,040 | +0.99% | 654,800 | - | +6.14% | - | - |
12/08 | 1,980 | 2,030 | 1,980 | 2,020 | +2.54% | 541,900 | - | +5.81% | - | - |
12/07 | 1,960 | 1,980 | 1,960 | 1,970 | +0.51% | 260,300 | - | +3.79% | - | - |
12/06 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 256,200 | - | +3.59% | - | - |
12/03 | 1,980 | 1,990 | 1,960 | 1,970 | +0.51% | 192,300 | - | +4.62% | - | - |
12/02 | 1,960 | 1,980 | 1,920 | 1,960 | +1.55% | 582,600 | - | +4.48% | - | - |
12/01 | 1,920 | 1,930 | 1,910 | 1,930 | 0% | 345,800 | - | +3.32% | - | - |
11/30 | 1,970 | 1,980 | 1,930 | 1,930 | -1.53% | 577,100 | - | +3.6% | - | - |
11/29 | 1,940 | 1,970 | 1,940 | 1,960 | +1.03% | 293,900 | - | +5.49% | - | - |
11/26 | 1,940 | 1,970 | 1,930 | 1,940 | -1.02% | 199,100 | - | +4.75% | - | - |
11/25 | 1,970 | 1,980 | 1,940 | 1,960 | -0.51% | 423,600 | - | +6.12% | - | - |
11/24 | 1,940 | 1,990 | 1,930 | 1,970 | 0% | 544,600 | - | +7.01% | - | - |
11/22 | 1,970 | 1,970 | 1,950 | 1,970 | +2.07% | 332,900 | - | +7.42% | - | - |
11/19 | 1,960 | 1,970 | 1,920 | 1,930 | -1.03% | 456,200 | - | +5.52% | - | - |
11/18 | 1,910 | 1,950 | 1,910 | 1,950 | +2.09% | 386,400 | - | +6.79% | - | - |
11/17 | 1,860 | 1,920 | 1,860 | 1,910 | +1.6% | 418,200 | - | +4.89% | - | - |
11/16 | 1,900 | 1,920 | 1,870 | 1,880 | -0.53% | 368,800 | - | +3.41% | - | - |
11/15 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 169,300 | - | +3.9% | - | - |
11/12 | 1,880 | 1,900 | 1,870 | 1,880 | -0.53% | 317,800 | - | +3.41% | - | - |
11/11 | 1,890 | 1,920 | 1,890 | 1,890 | -0.53% | 406,400 | - | +3.96% | - | - |
11/10 | 1,890 | 1,910 | 1,880 | 1,900 | +2.15% | 554,900 | - | +4.63% | - | - |
11/09 | 1,840 | 1,880 | 1,840 | 1,860 | +1.09% | 442,900 | - | +2.48% | - | - |
11/08 | 1,810 | 1,850 | 1,810 | 1,840 | +2.79% | 561,800 | - | +1.32% | - | - |
11/05 | 1,780 | 1,800 | 1,770 | 1,790 | +2.29% | 505,300 | - | -1.54% | - | - |
11/04 | 1,730 | 1,770 | 1,720 | 1,750 | +1.74% | 724,400 | - | -4.06% | - | - |
11/02 | 1,730 | 1,730 | 1,670 | 1,720 | -0.58% | 695,600 | - | -6.06% | - | - |