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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 827,400 | 5648億7151万 | -3.77% | 36.16 | 2.37 |
| 03/30 | 990 | 1,020 | 990 | 1,020 | +3.03% | 1,180,700 | - | -4.32% | - | - |
| 03/29 | 980 | 990 | 970 | 990 | 0% | 711,300 | - | -7.65% | - | - |
| 03/28 | 990 | 1,000 | 980 | 990 | 0% | 869,700 | - | -8.33% | - | - |
| 03/25 | 1,000 | 1,000 | 980 | 990 | 0% | 784,400 | - | -9.01% | - | - |
| 03/24 | 1,010 | 1,020 | 990 | 990 | -1.98% | 848,500 | - | -9.75% | - | - |
| 03/23 | 1,040 | 1,040 | 1,010 | 1,010 | -2.88% | 1,193,100 | - | -8.6% | - | - |
| 03/22 | 1,040 | 1,040 | 1,010 | 1,040 | +5.05% | 1,297,600 | - | -6.47% | - | - |
| 03/18 | 970 | 1,000 | 960 | 990 | +3.13% | 2,204,500 | - | -11.45% | - | - |
| 03/17 | 900 | 970 | 900 | 960 | +2.13% | 2,563,000 | - | -14.74% | - | - |
| 03/16 | 910 | 960 | 910 | 940 | +6.82% | 3,096,800 | - | -17.18% | - | - |
| 03/15 | 980 | 990 | 820 | 880 | -9.28% | 4,648,900 | - | -23.14% | - | - |
| 03/14 | 940 | 1,020 | 930 | 970 | -11.82% | 3,294,900 | - | -16.23% | - | - |
| 03/11 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 1,684,800 | - | -5.66% | - | - |
| 03/10 | 1,140 | 1,150 | 1,120 | 1,120 | -1.75% | 1,062,400 | - | -4.11% | - | - |
| 03/09 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 544,300 | - | -2.48% | - | - |
| 03/08 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 403,100 | - | -2.56% | - | - |
| 03/07 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 438,900 | - | -2.56% | - | - |
| 03/04 | 1,160 | 1,160 | 1,150 | 1,160 | +1.75% | 455,800 | - | -0.85% | - | - |
| 03/03 | 1,140 | 1,160 | 1,140 | 1,140 | 0% | 937,800 | - | -2.65% | - | - |
| 03/02 | 1,170 | 1,170 | 1,140 | 1,140 | -3.39% | 1,179,800 | - | -2.73% | - | - |
| 03/01 | 1,160 | 1,180 | 1,150 | 1,180 | +1.72% | 968,700 | - | +0.6% | - | - |
| 02/28 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 982,500 | - | -1.02% | - | - |
| 02/25 | 1,140 | 1,150 | 1,130 | 1,150 | +0.88% | 557,800 | - | -1.88% | - | - |
| 02/24 | 1,150 | 1,170 | 1,130 | 1,140 | -1.72% | 2,107,900 | - | -2.9% | - | - |
| 02/23 | 1,160 | 1,180 | 1,150 | 1,160 | -0.85% | 1,026,900 | - | -1.28% | - | - |
| 02/22 | 1,190 | 1,200 | 1,170 | 1,170 | -2.5% | 817,600 | - | -0.43% | - | - |
| 02/21 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 530,800 | - | +2.13% | - | - |
| 02/18 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 771,300 | - | +2.21% | - | - |
| 02/17 | 1,210 | 1,210 | 1,190 | 1,200 | 0% | 1,141,800 | - | +2.13% | - | - |
| 02/16 | 1,190 | 1,220 | 1,190 | 1,200 | +1.69% | 3,401,100 | - | +2.13% | - | - |
| 02/15 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 438,000 | - | +0.34% | - | - |
| 02/14 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 1,292,500 | - | +1.02% | - | - |
| 02/10 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 1,026,100 | - | +1.02% | - | - |
| 02/09 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 917,200 | - | +1.02% | - | - |
| 02/08 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 1,454,800 | - | +0.93% | - | - |
| 02/07 | 1,180 | 1,200 | 1,170 | 1,190 | +1.71% | 2,129,000 | - | +0.93% | - | - |
| 02/04 | 1,180 | 1,180 | 1,170 | 1,170 | +0.86% | 611,800 | - | -0.85% | - | - |
| 02/03 | 1,150 | 1,180 | 1,150 | 1,160 | +0.87% | 1,185,400 | - | -1.78% | - | - |
| 02/02 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 1,480,700 | - | -2.71% | - | - |
| 02/01 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 736,100 | - | -2.87% | - | - |
| 01/31 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 1,154,400 | - | -3.88% | - | - |
| 01/28 | 1,170 | 1,180 | 1,150 | 1,150 | -2.54% | 922,300 | - | -3.36% | - | - |
| 01/27 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 738,700 | - | -1.01% | - | - |
| 01/26 | 1,160 | 1,170 | 1,160 | 1,160 | -0.85% | 345,400 | - | -2.77% | - | - |
| 01/25 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 1,731,700 | - | -2.17% | - | - |
| 01/24 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 833,500 | - | -3.17% | - | - |
| 01/21 | 1,200 | 1,200 | 1,150 | 1,150 | -4.17% | 2,077,400 | - | -4.41% | - | - |
| 01/20 | 1,170 | 1,200 | 1,170 | 1,200 | +1.69% | 1,707,200 | - | -0.33% | - | - |
| 01/19 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 697,200 | - | -1.83% | - | - |
| 01/18 | 1,170 | 1,190 | 1,160 | 1,160 | -0.85% | 1,847,100 | - | -3.49% | - | - |
| 01/17 | 1,180 | 1,190 | 1,160 | 1,170 | -0.85% | 1,105,000 | - | -2.66% | - | - |
| 01/14 | 1,200 | 1,210 | 1,180 | 1,180 | -2.48% | 2,351,200 | - | -1.83% | - | - |
| 01/13 | 1,220 | 1,220 | 1,200 | 1,210 | 0% | 1,265,400 | - | +0.75% | - | - |
| 01/12 | 1,220 | 1,230 | 1,200 | 1,210 | 0% | 1,233,400 | - | +0.83% | - | - |
| 01/11 | 1,230 | 1,240 | 1,210 | 1,210 | -1.63% | 1,144,100 | - | +1% | - | - |
| 01/07 | 1,210 | 1,230 | 1,200 | 1,230 | +1.65% | 1,910,600 | - | +2.84% | - | - |
| 01/06 | 1,210 | 1,210 | 1,200 | 1,210 | +1.68% | 1,016,900 | - | +1.51% | - | - |
| 01/05 | 1,200 | 1,210 | 1,180 | 1,190 | -1.65% | 1,434,400 | - | 0% | - | - |
| 01/04 | 1,200 | 1,210 | 1,190 | 1,210 | +2.54% | 782,400 | - | +1.68% | - | - |
| 2010 |
| 12/30 | 1,190 | 1,200 | 1,180 | 1,180 | -2.48% | 633,800 | - | -0.67% | - | - |
| 12/29 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 946,100 | - | +1.85% | - | - |
| 12/28 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 250,900 | - | +1.1% | - | - |
| 12/27 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 749,700 | - | +0.34% | - | - |
| 12/24 | 1,200 | 1,220 | 1,180 | 1,200 | 0% | 1,281,500 | - | +1.35% | - | - |
| 12/22 | 1,220 | 1,240 | 1,200 | 1,200 | -2.44% | 1,551,000 | - | +1.78% | - | - |
| 12/21 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 984,600 | - | +4.77% | - | - |
| 12/20 | 1,220 | 1,230 | 1,200 | 1,200 | -1.64% | 1,096,800 | - | +2.74% | - | - |
| 12/17 | 1,230 | 1,250 | 1,220 | 1,220 | 0% | 1,619,700 | - | +4.99% | - | - |
| 12/16 | 1,240 | 1,250 | 1,220 | 1,220 | -0.81% | 1,914,200 | - | +5.54% | - | - |
| 12/15 | 1,280 | 1,280 | 1,230 | 1,230 | -3.91% | 3,960,200 | - | +7.05% | - | - |
| 12/14 | 1,190 | 1,290 | 1,170 | 1,280 | +8.47% | 8,761,000 | - | +12.18% | - | - |
| 12/13 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 1,563,100 | - | +4.42% | - | - |
| 12/10 | 1,170 | 1,170 | 1,150 | 1,160 | -0.85% | 1,731,100 | - | +3.48% | - | - |
| 12/09 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 439,600 | - | +5.12% | - | - |
| 12/08 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 603,600 | - | +5.07% | - | - |
| 12/07 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 645,500 | - | +5.84% | - | - |
| 12/06 | 1,170 | 1,170 | 1,160 | 1,170 | 0% | 352,900 | - | +7.54% | - | - |
| 12/03 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 703,300 | - | +8.33% | - | - |
| 12/02 | 1,170 | 1,180 | 1,150 | 1,160 | 0% | 839,500 | - | +8.11% | - | - |
| 12/01 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 1,331,900 | - | +8.92% | - | - |
| 11/30 | 1,170 | 1,180 | 1,130 | 1,130 | -4.24% | 1,577,200 | - | +6.81% | - | - |
| 11/29 | 1,180 | 1,180 | 1,170 | 1,180 | +0.85% | 525,500 | - | +12.17% | - | - |
| 11/26 | 1,180 | 1,190 | 1,160 | 1,170 | -0.85% | 808,700 | - | +12.18% | - | - |
| 11/25 | 1,190 | 1,200 | 1,180 | 1,180 | +1.72% | 956,600 | - | +14.01% | - | - |
| 11/24 | 1,160 | 1,180 | 1,150 | 1,160 | -2.52% | 1,539,800 | - | +12.84% | - | - |
| 11/22 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 1,608,700 | - | +16.44% | - | - |
| 11/19 | 1,160 | 1,180 | 1,160 | 1,180 | +2.61% | 2,041,200 | - | +16.37% | - | - |
| 11/18 | 1,070 | 1,160 | 1,060 | 1,150 | +7.48% | 3,915,700 | - | +14.09% | - | - |
| 11/17 | 1,050 | 1,080 | 1,050 | 1,070 | +0.94% | 1,116,900 | - | +6.79% | - | - |
| 11/16 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 867,800 | - | +6% | - | - |
| 11/15 | 1,060 | 1,080 | 1,050 | 1,080 | +1.89% | 2,247,500 | - | +8% | - | - |
| 11/12 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 1,081,400 | - | +6.11% | - | - |
| 11/11 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 1,339,000 | - | +6.21% | - | - |
| 11/10 | 1,040 | 1,060 | 1,030 | 1,050 | +1.94% | 1,371,200 | - | +5.21% | - | - |
| 11/09 | 1,000 | 1,030 | 990 | 1,030 | +3% | 2,132,300 | - | +3.31% | - | - |
| 11/08 | 980 | 1,000 | 980 | 1,000 | +3.09% | 1,392,300 | - | +0.2% | - | - |
| 11/05 | 970 | 980 | 960 | 970 | +1.04% | 1,671,200 | - | -3.19% | - | - |
| 11/04 | 950 | 960 | 950 | 960 | +2.13% | 843,100 | - | -4.76% | - | - |
| 11/02 | 950 | 950 | 930 | 940 | -1.05% | 865,200 | - | -7.21% | - | - |
