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 | 2,020 | 2,050 | 1,990 | 2,030 | +1.5% | 1,775,400 | 2978億1277万 | +2.84% | 10.01 | 1.25 |
| 03/30 | 1,920 | 2,020 | 1,900 | 2,000 | +6.38% | 2,293,200 | - | +1.11% | - | - |
| 03/29 | 1,880 | 1,910 | 1,830 | 1,880 | -2.08% | 1,404,800 | - | -5.19% | - | - |
| 03/28 | 1,920 | 1,930 | 1,870 | 1,920 | -0.52% | 1,435,500 | - | -3.81% | - | - |
| 03/25 | 1,900 | 1,960 | 1,870 | 1,930 | +6.63% | 2,812,300 | - | -3.84% | - | - |
| 03/24 | 1,850 | 1,870 | 1,800 | 1,810 | -2.69% | 1,489,400 | - | -10.26% | - | - |
| 03/23 | 1,830 | 1,890 | 1,800 | 1,860 | +1.64% | 1,606,800 | - | -8.37% | - | - |
| 03/22 | 1,840 | 1,900 | 1,820 | 1,830 | +6.4% | 2,700,800 | - | -10.43% | - | - |
| 03/18 | 1,680 | 1,750 | 1,670 | 1,720 | +3.61% | 2,606,300 | - | -16.34% | - | - |
| 03/17 | 1,630 | 1,680 | 1,600 | 1,660 | -2.35% | 2,437,400 | - | -19.73% | - | - |
| 03/16 | 1,670 | 1,740 | 1,610 | 1,700 | +8.97% | 1,707,400 | - | -18.39% | - | - |
| 03/15 | 1,740 | 1,750 | 1,400 | 1,560 | -15.22% | 3,065,400 | - | -25.57% | - | - |
| 03/14 | 1,850 | 1,970 | 1,810 | 1,840 | -9.36% | 2,605,600 | - | -13.08% | - | - |
| 03/11 | 2,060 | 2,060 | 1,990 | 2,030 | -4.25% | 3,152,000 | - | -4.56% | - | - |
| 03/10 | 2,160 | 2,170 | 2,110 | 2,120 | -2.3% | 814,100 | - | -0.19% | - | - |
| 03/09 | 2,150 | 2,200 | 2,140 | 2,170 | +1.88% | 1,162,600 | - | +2.46% | - | - |
| 03/08 | 2,160 | 2,180 | 2,120 | 2,130 | -1.39% | 996,700 | - | +1.04% | - | - |
| 03/07 | 2,170 | 2,190 | 2,140 | 2,160 | -0.92% | 1,087,000 | - | +3% | - | - |
| 03/04 | 2,210 | 2,230 | 2,160 | 2,180 | 0% | 1,507,100 | - | +4.46% | - | - |
| 03/03 | 2,160 | 2,190 | 2,150 | 2,180 | +1.4% | 1,075,800 | - | +4.96% | - | - |
| 03/02 | 2,130 | 2,170 | 2,120 | 2,150 | -0.92% | 1,165,000 | - | +4.02% | - | - |
| 03/01 | 2,200 | 2,210 | 2,120 | 2,170 | +1.4% | 1,892,000 | - | +5.44% | - | - |
| 02/28 | 2,130 | 2,150 | 2,090 | 2,140 | +1.42% | 1,351,500 | - | +4.54% | - | - |
| 02/25 | 2,060 | 2,110 | 2,050 | 2,110 | +1.93% | 971,300 | - | +3.53% | - | - |
| 02/24 | 2,100 | 2,120 | 2,060 | 2,070 | -2.36% | 1,061,300 | - | +1.87% | - | - |
| 02/23 | 2,080 | 2,160 | 2,080 | 2,120 | -0.47% | 1,281,200 | - | +4.59% | - | - |
| 02/22 | 2,180 | 2,190 | 2,100 | 2,130 | -3.62% | 1,414,500 | - | +5.55% | - | - |
| 02/21 | 2,240 | 2,260 | 2,190 | 2,210 | +0.45% | 1,369,600 | - | +10.11% | - | - |
| 02/18 | 2,170 | 2,210 | 2,160 | 2,200 | +1.38% | 1,521,400 | - | +10.39% | - | - |
| 02/17 | 2,160 | 2,190 | 2,150 | 2,170 | +0.93% | 1,172,900 | - | +9.6% | - | - |
| 02/16 | 2,160 | 2,180 | 2,150 | 2,150 | -1.38% | 1,105,100 | - | +9.25% | - | - |
| 02/15 | 2,170 | 2,200 | 2,150 | 2,180 | +1.87% | 2,079,800 | - | +11.39% | - | - |
| 02/14 | 2,070 | 2,160 | 2,060 | 2,140 | +4.9% | 2,008,600 | - | +10.08% | - | - |
| 02/10 | 2,010 | 2,050 | 1,990 | 2,040 | +0.99% | 881,700 | - | +5.43% | - | - |
| 02/09 | 2,060 | 2,070 | 2,010 | 2,020 | -0.49% | 819,300 | - | +4.77% | - | - |
| 02/08 | 2,090 | 2,090 | 2,030 | 2,030 | -2.4% | 1,485,700 | - | +5.62% | - | - |
| 02/07 | 2,070 | 2,090 | 2,050 | 2,080 | -0.95% | 1,899,400 | - | +8.67% | - | - |
| 02/04 | 1,980 | 2,110 | 1,970 | 2,100 | +7.69% | 5,978,000 | - | +10.29% | - | - |
| 02/03 | 1,950 | 1,960 | 1,930 | 1,950 | -1.02% | 1,443,000 | - | +3.01% | - | - |
| 02/02 | 1,940 | 1,980 | 1,930 | 1,970 | +2.6% | 1,140,100 | - | +4.29% | - | - |
| 02/01 | 1,880 | 1,930 | 1,880 | 1,920 | +3.23% | 1,452,100 | - | +1.96% | - | - |
| 01/31 | 1,860 | 1,890 | 1,850 | 1,860 | -2.11% | 727,100 | - | -1.06% | - | - |
| 01/28 | 1,920 | 1,920 | 1,880 | 1,900 | -1.55% | 709,700 | - | +1.06% | - | - |
| 01/27 | 1,930 | 1,930 | 1,880 | 1,930 | 0% | 1,068,700 | - | +2.82% | - | - |
| 01/26 | 1,940 | 1,940 | 1,920 | 1,930 | -0.52% | 387,100 | - | +3.04% | - | - |
| 01/25 | 1,900 | 1,950 | 1,900 | 1,940 | +2.65% | 458,900 | - | +3.8% | - | - |
| 01/24 | 1,890 | 1,900 | 1,870 | 1,890 | -0.53% | 538,200 | - | +1.34% | - | - |
| 01/21 | 1,970 | 1,980 | 1,880 | 1,900 | -3.06% | 845,300 | - | +2.04% | - | - |
| 01/20 | 1,950 | 1,990 | 1,940 | 1,960 | 0% | 2,089,400 | - | +5.43% | - | - |
| 01/19 | 1,920 | 1,970 | 1,890 | 1,960 | +3.7% | 2,255,200 | - | +5.83% | - | - |
| 01/18 | 1,860 | 1,910 | 1,850 | 1,890 | +1.61% | 908,200 | - | +2.44% | - | - |
| 01/17 | 1,860 | 1,860 | 1,830 | 1,860 | +0.54% | 605,100 | - | +1.09% | - | - |
| 01/14 | 1,860 | 1,880 | 1,830 | 1,850 | -1.6% | 727,400 | - | +0.76% | - | - |
| 01/13 | 1,880 | 1,890 | 1,860 | 1,880 | +0.53% | 413,900 | - | +2.51% | - | - |
| 01/12 | 1,900 | 1,910 | 1,860 | 1,870 | -0.53% | 613,100 | - | +2.13% | - | - |
| 01/11 | 1,870 | 1,900 | 1,860 | 1,880 | +1.08% | 563,100 | - | +2.84% | - | - |
| 01/07 | 1,890 | 1,900 | 1,860 | 1,860 | -2.11% | 889,300 | - | +2.09% | - | - |
| 01/06 | 1,890 | 1,900 | 1,880 | 1,900 | +1.06% | 630,600 | - | +4.57% | - | - |
| 01/05 | 1,870 | 1,880 | 1,850 | 1,880 | +0.53% | 549,400 | - | +3.75% | - | - |
| 01/04 | 1,860 | 1,870 | 1,850 | 1,870 | +3.31% | 769,300 | - | +3.66% | - | - |
| 2010 |
| 12/30 | 1,840 | 1,850 | 1,810 | 1,810 | -2.16% | 712,000 | - | +0.67% | - | - |
| 12/29 | 1,830 | 1,860 | 1,820 | 1,850 | +1.65% | 646,400 | - | +3.24% | - | - |
| 12/28 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 266,200 | - | +2.08% | - | - |
| 12/27 | 1,840 | 1,840 | 1,820 | 1,840 | +1.1% | 361,600 | - | +3.66% | - | - |
| 12/24 | 1,830 | 1,840 | 1,820 | 1,820 | -1.62% | 239,300 | - | +3% | - | - |
| 12/22 | 1,850 | 1,870 | 1,840 | 1,850 | 0% | 656,300 | - | +5.23% | - | - |
| 12/21 | 1,850 | 1,860 | 1,830 | 1,850 | +0.54% | 843,100 | - | +5.77% | - | - |
| 12/20 | 1,840 | 1,850 | 1,820 | 1,840 | +0.55% | 676,500 | - | +5.75% | - | - |
| 12/17 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 486,300 | - | +5.72% | - | - |
| 12/16 | 1,840 | 1,850 | 1,820 | 1,830 | 0% | 573,000 | - | +6.15% | - | - |
| 12/15 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 1,189,100 | - | +6.64% | - | - |
| 12/14 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 695,500 | - | +7.21% | - | - |
| 12/13 | 1,780 | 1,820 | 1,780 | 1,810 | +1.12% | 930,700 | - | +6.6% | - | - |
| 12/10 | 1,790 | 1,810 | 1,760 | 1,790 | +0.56% | 1,572,300 | - | +6.17% | - | - |
| 12/09 | 1,770 | 1,790 | 1,760 | 1,780 | +0.56% | 431,900 | - | +6.4% | - | - |
| 12/08 | 1,770 | 1,790 | 1,760 | 1,770 | 0% | 687,100 | - | +6.63% | - | - |
| 12/07 | 1,800 | 1,800 | 1,760 | 1,770 | -1.67% | 685,800 | - | +7.53% | - | - |
| 12/06 | 1,770 | 1,810 | 1,770 | 1,800 | 0% | 460,800 | - | +9.96% | - | - |
| 12/03 | 1,800 | 1,810 | 1,790 | 1,800 | +1.12% | 1,024,200 | - | +10.84% | - | - |
| 12/02 | 1,780 | 1,800 | 1,770 | 1,780 | +2.3% | 687,900 | - | +10.35% | - | - |
| 12/01 | 1,730 | 1,750 | 1,720 | 1,740 | +0.58% | 656,600 | - | +8.55% | - | - |
| 11/30 | 1,770 | 1,770 | 1,720 | 1,730 | -2.26% | 1,736,400 | - | +8.6% | - | - |
| 11/29 | 1,720 | 1,780 | 1,720 | 1,770 | +4.12% | 1,687,200 | - | +11.74% | - | - |
| 11/26 | 1,720 | 1,730 | 1,690 | 1,700 | 0% | 730,500 | - | +8.01% | - | - |
| 11/25 | 1,660 | 1,710 | 1,650 | 1,700 | +2.41% | 1,245,000 | - | +8.49% | - | - |
| 11/24 | 1,620 | 1,690 | 1,610 | 1,660 | +1.22% | 1,235,000 | - | +6.41% | - | - |
| 11/22 | 1,650 | 1,650 | 1,620 | 1,640 | +1.23% | 261,700 | - | +5.47% | - | - |
| 11/19 | 1,660 | 1,660 | 1,620 | 1,620 | -1.22% | 707,100 | - | +4.52% | - | - |
| 11/18 | 1,600 | 1,640 | 1,600 | 1,640 | +2.5% | 610,100 | - | +6.08% | - | - |
| 11/17 | 1,580 | 1,610 | 1,580 | 1,600 | -0.62% | 219,900 | - | +3.83% | - | - |
| 11/16 | 1,630 | 1,630 | 1,590 | 1,610 | -1.23% | 731,300 | - | +4.82% | - | - |
| 11/15 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 565,000 | - | +6.33% | - | - |
| 11/12 | 1,630 | 1,660 | 1,610 | 1,610 | -3.01% | 814,300 | - | +5.3% | - | - |
| 11/11 | 1,620 | 1,670 | 1,610 | 1,660 | +1.84% | 1,210,900 | - | +8.64% | - | - |
| 11/10 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 542,200 | - | +6.96% | - | - |
| 11/09 | 1,590 | 1,620 | 1,580 | 1,610 | +0.63% | 1,122,000 | - | +5.85% | - | - |
| 11/08 | 1,530 | 1,610 | 1,520 | 1,600 | +5.96% | 1,635,200 | - | +5.26% | - | - |
| 11/05 | 1,480 | 1,520 | 1,480 | 1,510 | +2.72% | 1,158,900 | - | -0.66% | - | - |
| 11/04 | 1,470 | 1,480 | 1,450 | 1,470 | +2.08% | 556,700 | - | -3.54% | - | - |
| 11/02 | 1,430 | 1,460 | 1,430 | 1,440 | 0% | 1,067,300 | - | -5.94% | - | - |
