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 | 6,780 | 6,850 | 6,580 | 6,690 | -0.3% | 217,200 | 1491億7629万 | -0.33% | 8.77 | 1.68 |
| 03/30 | 6,490 | 6,740 | 6,440 | 6,710 | +3.71% | 203,900 | - | -0.15% | - | - |
| 03/29 | 6,460 | 6,500 | 6,240 | 6,470 | -1.52% | 241,800 | - | -3.86% | - | - |
| 03/28 | 6,460 | 6,570 | 6,330 | 6,570 | +2.34% | 156,800 | - | -2.75% | - | - |
| 03/25 | 6,450 | 6,470 | 6,310 | 6,420 | +1.1% | 164,700 | - | -5.37% | - | - |
| 03/24 | 6,470 | 6,520 | 6,170 | 6,350 | -1.7% | 278,200 | - | -6.88% | - | - |
| 03/23 | 6,540 | 6,610 | 6,350 | 6,460 | -2.71% | 145,700 | - | -5.8% | - | - |
| 03/22 | 6,880 | 6,880 | 6,610 | 6,640 | 0% | 184,300 | - | -3.68% | - | - |
| 03/18 | 6,500 | 6,690 | 6,500 | 6,640 | +3.75% | 253,300 | - | -4.02% | - | - |
| 03/17 | 5,900 | 6,420 | 5,570 | 6,400 | +5.61% | 261,900 | - | -7.7% | - | - |
| 03/16 | 5,730 | 6,080 | 5,470 | 6,060 | +10.79% | 318,900 | - | -12.96% | - | - |
| 03/15 | 5,900 | 5,920 | 5,020 | 5,470 | -9.14% | 395,200 | - | -21.91% | - | - |
| 03/14 | 6,100 | 6,370 | 5,980 | 6,020 | -11.47% | 397,400 | - | -14.92% | - | - |
| 03/11 | 6,860 | 6,910 | 6,730 | 6,800 | -2.3% | 209,100 | - | -4.47% | - | - |
| 03/10 | 7,150 | 7,160 | 6,900 | 6,960 | -2.93% | 165,100 | - | -2.33% | - | - |
| 03/09 | 7,280 | 7,330 | 7,140 | 7,170 | +0.28% | 153,400 | - | +0.62% | - | - |
| 03/08 | 7,210 | 7,290 | 7,140 | 7,150 | -1.11% | 112,500 | - | +0.58% | - | - |
| 03/07 | 7,320 | 7,350 | 7,210 | 7,230 | -1.77% | 133,900 | - | +2.08% | - | - |
| 03/04 | 7,380 | 7,400 | 7,250 | 7,360 | +1.1% | 178,400 | - | +4.34% | - | - |
| 03/03 | 7,170 | 7,290 | 7,130 | 7,280 | +1.68% | 139,200 | - | +3.79% | - | - |
| 03/02 | 7,170 | 7,290 | 7,150 | 7,160 | -2.19% | 215,600 | - | +2.67% | - | - |
| 03/01 | 7,200 | 7,350 | 7,200 | 7,320 | +2.66% | 301,500 | - | +5.49% | - | - |
| 02/28 | 6,850 | 7,150 | 6,850 | 7,130 | +5.32% | 455,400 | - | +3.45% | - | - |
| 02/25 | 6,610 | 6,770 | 6,520 | 6,770 | +2.89% | 247,000 | - | -1.12% | - | - |
| 02/24 | 6,770 | 6,780 | 6,560 | 6,580 | -4.22% | 317,100 | - | -3.7% | - | - |
| 02/23 | 6,840 | 6,990 | 6,810 | 6,870 | -1.43% | 192,900 | - | +0.56% | - | - |
| 02/22 | 7,010 | 7,060 | 6,930 | 6,970 | -1.97% | 206,700 | - | +2.26% | - | - |
| 02/21 | 7,170 | 7,240 | 7,060 | 7,110 | -2.34% | 189,700 | - | +4.59% | - | - |
| 02/18 | 7,260 | 7,330 | 7,200 | 7,280 | -0.14% | 78,800 | - | +7.49% | - | - |
| 02/17 | 7,400 | 7,420 | 7,230 | 7,290 | -0.41% | 133,400 | - | +8.06% | - | - |
| 02/16 | 7,370 | 7,450 | 7,310 | 7,320 | -0.81% | 220,400 | - | +8.96% | - | - |
| 02/15 | 7,300 | 7,450 | 7,220 | 7,380 | +1.93% | 259,900 | - | +10.3% | - | - |
| 02/14 | 7,100 | 7,240 | 7,050 | 7,240 | +3.13% | 165,800 | - | +8.73% | - | - |
| 02/10 | 7,120 | 7,120 | 6,920 | 7,020 | -1.4% | 336,800 | - | +5.9% | - | - |
| 02/09 | 7,270 | 7,380 | 7,090 | 7,120 | -0.14% | 520,600 | - | +7.81% | - | - |
| 02/08 | 7,330 | 7,350 | 7,110 | 7,130 | -1.38% | 307,500 | - | +8.46% | - | - |
| 02/07 | 7,070 | 7,270 | 7,070 | 7,230 | +2.26% | 252,800 | - | +10.6% | - | - |
| 02/04 | 7,000 | 7,070 | 6,980 | 7,070 | +1% | 154,300 | - | +8.77% | - | - |
| 02/03 | 6,920 | 7,030 | 6,890 | 7,000 | +0.57% | 236,700 | - | +8.19% | - | - |
| 02/02 | 6,850 | 6,990 | 6,770 | 6,960 | +3.11% | 422,100 | - | +8.21% | - | - |
| 02/01 | 6,550 | 6,770 | 6,550 | 6,750 | +3.85% | 438,700 | - | +5.52% | - | - |
| 01/31 | 6,420 | 6,520 | 6,380 | 6,500 | -0.31% | 168,300 | - | +1.98% | - | - |
| 01/28 | 6,380 | 6,540 | 6,340 | 6,520 | +2.84% | 316,200 | - | +2.48% | - | - |
| 01/27 | 6,340 | 6,350 | 6,210 | 6,340 | +0.79% | 270,100 | - | -0.13% | - | - |
| 01/26 | 6,260 | 6,420 | 6,240 | 6,290 | +0.16% | 292,400 | - | -0.85% | - | - |
| 01/25 | 6,260 | 6,330 | 6,180 | 6,280 | +1.95% | 184,300 | - | -0.98% | - | - |
| 01/24 | 6,020 | 6,180 | 5,950 | 6,160 | +2.67% | 223,700 | - | -2.75% | - | - |
| 01/21 | 6,400 | 6,400 | 5,970 | 6,000 | -6.4% | 438,500 | - | -5.2% | - | - |
| 01/20 | 6,510 | 6,590 | 6,360 | 6,410 | -2.29% | 149,700 | - | +1.2% | - | - |
| 01/19 | 6,500 | 6,580 | 6,430 | 6,560 | +1.39% | 164,600 | - | +3.9% | - | - |
| 01/18 | 6,500 | 6,530 | 6,430 | 6,470 | -0.77% | 76,100 | - | +2.75% | - | - |
| 01/17 | 6,560 | 6,620 | 6,500 | 6,520 | +0.46% | 117,500 | - | +3.76% | - | - |
| 01/14 | 6,550 | 6,590 | 6,470 | 6,490 | -1.82% | 157,300 | - | +3.64% | - | - |
| 01/13 | 6,640 | 6,690 | 6,510 | 6,610 | +0.61% | 155,100 | - | +5.91% | - | - |
| 01/12 | 6,700 | 6,770 | 6,560 | 6,570 | -1.35% | 199,200 | - | +5.85% | - | - |
| 01/11 | 6,580 | 6,670 | 6,550 | 6,660 | +1.22% | 184,100 | - | +7.94% | - | - |
| 01/07 | 6,480 | 6,600 | 6,440 | 6,580 | +1.54% | 195,400 | - | +7.41% | - | - |
| 01/06 | 6,490 | 6,520 | 6,440 | 6,480 | +1.09% | 222,500 | - | +6.51% | - | - |
| 01/05 | 6,410 | 6,480 | 6,350 | 6,410 | +0.94% | 231,300 | - | +5.92% | - | - |
| 01/04 | 6,260 | 6,390 | 6,250 | 6,350 | +2.09% | 209,800 | - | +5.46% | - | - |
| 2010 |
| 12/30 | 6,310 | 6,320 | 6,190 | 6,220 | -1.27% | 155,000 | - | +3.75% | - | - |
| 12/29 | 6,300 | 6,320 | 6,250 | 6,300 | -0.16% | 197,300 | - | +5.67% | - | - |
| 12/28 | 6,150 | 6,320 | 6,110 | 6,310 | +3.95% | 510,400 | - | +6.52% | - | - |
| 12/27 | 6,010 | 6,110 | 6,010 | 6,070 | -0.16% | 167,400 | - | +3.32% | - | - |
| 12/24 | 6,140 | 6,160 | 6,050 | 6,080 | -1.62% | 142,000 | - | +4.15% | - | - |
| 12/22 | 6,170 | 6,240 | 6,150 | 6,180 | 0% | 158,700 | - | +6.55% | - | - |
| 12/21 | 6,220 | 6,240 | 6,160 | 6,180 | -0.16% | 122,700 | - | +7.27% | - | - |
| 12/20 | 6,210 | 6,260 | 6,110 | 6,190 | -0.8% | 160,300 | - | +8.18% | - | - |
| 12/17 | 6,270 | 6,310 | 6,180 | 6,240 | 0% | 229,000 | - | +9.78% | - | - |
| 12/16 | 6,100 | 6,270 | 6,040 | 6,240 | +2.8% | 476,100 | - | +10.44% | - | - |
| 12/15 | 6,090 | 6,140 | 6,000 | 6,070 | +0.66% | 245,800 | - | +8.08% | - | - |
| 12/14 | 6,130 | 6,160 | 6,000 | 6,030 | -1.47% | 286,700 | - | +8.06% | - | - |
| 12/13 | 5,930 | 6,180 | 5,910 | 6,120 | +3.2% | 378,300 | - | +10.59% | - | - |
| 12/10 | 6,140 | 6,150 | 5,900 | 5,930 | -3.1% | 282,800 | - | +8.19% | - | - |
| 12/09 | 6,200 | 6,220 | 6,040 | 6,120 | -0.49% | 313,900 | - | +12.75% | - | - |
| 12/08 | 6,010 | 6,150 | 5,970 | 6,150 | +3.02% | 434,100 | - | +14.65% | - | - |
| 12/07 | 5,980 | 6,060 | 5,910 | 5,970 | 0% | 342,000 | - | +12.58% | - | - |
| 12/06 | 5,820 | 5,980 | 5,690 | 5,970 | +3.65% | 471,200 | - | +13.65% | - | - |
| 12/03 | 5,710 | 5,760 | 5,630 | 5,760 | +1.95% | 200,200 | - | +10.75% | - | - |
| 12/02 | 5,680 | 5,700 | 5,630 | 5,650 | +1.8% | 194,700 | - | +9.56% | - | - |
| 12/01 | 5,540 | 5,570 | 5,460 | 5,550 | +0.18% | 150,300 | - | +8.63% | - | - |
| 11/30 | 5,640 | 5,740 | 5,530 | 5,540 | -2.12% | 237,400 | - | +9.31% | - | - |
| 11/29 | 5,590 | 5,730 | 5,590 | 5,660 | +0.35% | 143,500 | - | +12.44% | - | - |
| 11/26 | 5,660 | 5,770 | 5,520 | 5,640 | -1.23% | 282,100 | - | +12.98% | - | - |
| 11/25 | 5,490 | 5,730 | 5,430 | 5,710 | +5.94% | 538,100 | - | +15.26% | - | - |
| 11/24 | 5,290 | 5,430 | 5,220 | 5,390 | +0.94% | 250,800 | - | +9.66% | - | - |
| 11/22 | 5,190 | 5,360 | 5,130 | 5,340 | +4.91% | 280,500 | - | +9.29% | - | - |
| 11/19 | 5,210 | 5,270 | 5,050 | 5,090 | -1.36% | 215,400 | - | +4.69% | - | - |
| 11/18 | 5,140 | 5,180 | 5,080 | 5,160 | +0.98% | 167,800 | - | +6.46% | - | - |
| 11/17 | 5,150 | 5,190 | 4,970 | 5,110 | -2.11% | 284,300 | - | +6.06% | - | - |
| 11/16 | 5,260 | 5,280 | 5,170 | 5,220 | +0.58% | 146,200 | - | +8.93% | - | - |
| 11/15 | 5,230 | 5,300 | 5,170 | 5,190 | -1.14% | 151,300 | - | +8.9% | - | - |
| 11/12 | 5,350 | 5,380 | 5,230 | 5,250 | -2.6% | 185,900 | - | +10.67% | - | - |
| 11/11 | 5,390 | 5,450 | 5,310 | 5,390 | 0% | 208,800 | - | +14.15% | - | - |
| 11/10 | 5,220 | 5,450 | 5,200 | 5,390 | +4.05% | 416,300 | - | +14.73% | - | - |
| 11/09 | 4,940 | 5,240 | 4,930 | 5,180 | +6.58% | 709,200 | - | +10.73% | - | - |
| 11/08 | 4,840 | 4,920 | 4,810 | 4,860 | +1.25% | 212,100 | - | +4.27% | - | - |
| 11/05 | 4,660 | 4,800 | 4,660 | 4,800 | +4.12% | 173,000 | - | +3.11% | - | - |
| 11/04 | 4,610 | 4,640 | 4,570 | 4,610 | +1.77% | 58,600 | - | -0.92% | - | - |
| 11/02 | 4,610 | 4,610 | 4,490 | 4,530 | -1.95% | 72,400 | - | -2.62% | - | - |
