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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 930 | 935 | 900 | 915 | +0.55% | 3,753,000 | 3258億899万 | -4.39% | - | 0.76 |
| 03/30 | 875 | 920 | 865 | 910 | +6.43% | 5,753,600 | - | -5.5% | - | - |
| 03/29 | 855 | 875 | 840 | 855 | -1.16% | 2,903,000 | - | -11.76% | - | - |
| 03/28 | 855 | 875 | 850 | 865 | -0.57% | 3,807,200 | - | -11.64% | - | - |
| 03/25 | 885 | 890 | 855 | 870 | -3.33% | 5,472,600 | - | -12.03% | - | - |
| 03/24 | 915 | 930 | 885 | 900 | -3.74% | 4,219,800 | - | -9.82% | - | - |
| 03/23 | 950 | 955 | 910 | 935 | -2.09% | 4,358,600 | - | -7.15% | - | - |
| 03/22 | 960 | 965 | 925 | 955 | +4.95% | 5,218,800 | - | -5.73% | - | - |
| 03/18 | 900 | 935 | 895 | 910 | +2.25% | 5,940,200 | - | -10.7% | - | - |
| 03/17 | 795 | 890 | 790 | 890 | +5.33% | 7,334,800 | - | -13.34% | - | - |
| 03/16 | 825 | 875 | 820 | 845 | +8.33% | 9,840,200 | - | -18.28% | - | - |
| 03/15 | 880 | 880 | 665 | 780 | -13.81% | 10,820,200 | - | -25.22% | - | - |
| 03/14 | 890 | 940 | 870 | 905 | -9.95% | 9,841,800 | - | -14.3% | - | - |
| 03/11 | 1,000 | 1,015 | 1,000 | 1,005 | -0.5% | 3,698,000 | - | -5.63% | - | - |
| 03/10 | 1,015 | 1,020 | 1,005 | 1,010 | -0.49% | 2,847,800 | - | -5.78% | - | - |
| 03/09 | 1,035 | 1,040 | 1,015 | 1,015 | -0.98% | 4,857,800 | - | -6.11% | - | - |
| 03/08 | 1,035 | 1,045 | 1,015 | 1,025 | -1.44% | 6,200,800 | - | -5.79% | - | - |
| 03/07 | 1,035 | 1,060 | 1,030 | 1,040 | -0.95% | 3,641,400 | - | -5.02% | - | - |
| 03/04 | 1,035 | 1,070 | 1,030 | 1,050 | +3.45% | 8,147,400 | - | -4.89% | - | - |
| 03/03 | 1,025 | 1,030 | 1,010 | 1,015 | -1.46% | 4,055,800 | - | -8.64% | - | - |
| 03/02 | 1,040 | 1,045 | 1,025 | 1,030 | -2.83% | 3,269,800 | - | -7.95% | - | - |
| 03/01 | 1,055 | 1,065 | 1,045 | 1,060 | +0.95% | 3,691,000 | - | -5.94% | - | - |
| 02/28 | 1,040 | 1,055 | 1,030 | 1,050 | +1.94% | 4,398,600 | - | -7.33% | - | - |
| 02/25 | 1,025 | 1,040 | 1,015 | 1,030 | -1.9% | 9,088,000 | - | -9.65% | - | - |
| 02/24 | 1,055 | 1,060 | 1,035 | 1,050 | -1.41% | 6,246,000 | - | -8.46% | - | - |
| 02/23 | 1,050 | 1,075 | 1,050 | 1,065 | -0.93% | 4,681,400 | - | -7.71% | - | - |
| 02/22 | 1,085 | 1,090 | 1,070 | 1,075 | -1.83% | 2,677,000 | - | -7.41% | - | - |
| 02/21 | 1,110 | 1,115 | 1,090 | 1,095 | -1.35% | 2,619,600 | - | -6.17% | - | - |
| 02/18 | 1,115 | 1,120 | 1,100 | 1,110 | 0% | 2,173,200 | - | -5.37% | - | - |
| 02/17 | 1,125 | 1,130 | 1,105 | 1,110 | -0.45% | 4,584,000 | - | -5.93% | - | - |
| 02/16 | 1,105 | 1,130 | 1,100 | 1,115 | +1.36% | 5,865,400 | - | -6.07% | - | - |
| 02/15 | 1,105 | 1,110 | 1,095 | 1,100 | 0% | 5,324,000 | - | -7.87% | - | - |
| 02/14 | 1,110 | 1,115 | 1,100 | 1,100 | +0.46% | 6,431,200 | - | -8.33% | - | - |
| 02/10 | 1,085 | 1,110 | 1,085 | 1,095 | +1.39% | 7,428,400 | - | -9.13% | - | - |
| 02/09 | 1,095 | 1,100 | 1,080 | 1,080 | +0.47% | 5,155,000 | - | -10.74% | - | - |
| 02/08 | 1,090 | 1,090 | 1,065 | 1,075 | -1.38% | 7,451,400 | - | -11.45% | - | - |
| 02/07 | 1,135 | 1,150 | 1,080 | 1,090 | -3.96% | 12,650,400 | - | -10.44% | - | - |
| 02/04 | 1,155 | 1,165 | 1,125 | 1,135 | -4.62% | 10,057,200 | - | -7.04% | - | - |
| 02/03 | 1,205 | 1,215 | 1,180 | 1,190 | -2.46% | 3,660,400 | - | -2.7% | - | - |
| 02/02 | 1,205 | 1,225 | 1,200 | 1,220 | +2.09% | 3,686,200 | - | -0.25% | - | - |
| 02/01 | 1,210 | 1,220 | 1,180 | 1,195 | -1.24% | 4,505,600 | - | -2.21% | - | - |
| 01/31 | 1,225 | 1,230 | 1,200 | 1,210 | -3.2% | 2,927,600 | - | -1.06% | - | - |
| 01/28 | 1,230 | 1,255 | 1,225 | 1,250 | +1.63% | 4,187,400 | - | +2.12% | - | - |
| 01/27 | 1,235 | 1,240 | 1,215 | 1,230 | +1.23% | 2,603,800 | - | +0.57% | - | - |
| 01/26 | 1,225 | 1,235 | 1,215 | 1,215 | -0.82% | 1,765,600 | - | -0.57% | - | - |
| 01/25 | 1,220 | 1,240 | 1,220 | 1,225 | +0.41% | 3,995,800 | - | +0.25% | - | - |
| 01/24 | 1,210 | 1,220 | 1,190 | 1,220 | +0.83% | 2,364,000 | - | -0.16% | - | - |
| 01/21 | 1,210 | 1,220 | 1,190 | 1,210 | 0% | 3,187,200 | - | -0.98% | - | - |
| 01/20 | 1,210 | 1,220 | 1,205 | 1,210 | -1.22% | 1,343,400 | - | -1.06% | - | - |
| 01/19 | 1,235 | 1,240 | 1,215 | 1,225 | -0.81% | 3,076,200 | - | +0.08% | - | - |
| 01/18 | 1,235 | 1,240 | 1,220 | 1,235 | 0% | 2,364,600 | - | +0.9% | - | - |
| 01/17 | 1,255 | 1,255 | 1,220 | 1,235 | -1.2% | 3,273,400 | - | +0.98% | - | - |
| 01/14 | 1,265 | 1,270 | 1,245 | 1,250 | -2.34% | 3,801,400 | - | +2.38% | - | - |
| 01/13 | 1,305 | 1,310 | 1,275 | 1,280 | -0.78% | 2,247,400 | - | +5.09% | - | - |
| 01/12 | 1,300 | 1,310 | 1,285 | 1,290 | +1.18% | 3,741,800 | - | +6.17% | - | - |
| 01/11 | 1,245 | 1,285 | 1,240 | 1,275 | +2% | 4,549,400 | - | +5.28% | - | - |
| 01/07 | 1,240 | 1,255 | 1,225 | 1,250 | +1.21% | 3,480,800 | - | +3.65% | - | - |
| 01/06 | 1,235 | 1,255 | 1,230 | 1,235 | +2.07% | 3,616,600 | - | +2.66% | - | - |
| 01/05 | 1,195 | 1,215 | 1,190 | 1,210 | +2.54% | 3,319,000 | - | +0.75% | - | - |
| 01/04 | 1,175 | 1,190 | 1,175 | 1,180 | +1.29% | 1,910,600 | - | -1.67% | - | - |
| 2010 |
| 12/30 | 1,165 | 1,170 | 1,150 | 1,165 | -1.27% | 1,877,800 | - | -2.92% | - | - |
| 12/29 | 1,185 | 1,185 | 1,175 | 1,180 | -0.84% | 1,586,600 | - | -1.67% | - | - |
| 12/28 | 1,185 | 1,195 | 1,180 | 1,190 | -0.42% | 1,470,400 | - | -0.92% | - | - |
| 12/27 | 1,180 | 1,200 | 1,180 | 1,195 | 0% | 1,639,200 | - | -0.42% | - | - |
| 12/24 | 1,210 | 1,210 | 1,185 | 1,195 | -2.45% | 2,811,200 | - | -0.33% | - | - |
| 12/22 | 1,220 | 1,230 | 1,220 | 1,225 | 0% | 1,573,800 | - | +2.25% | - | - |
| 12/21 | 1,225 | 1,235 | 1,220 | 1,225 | +0.41% | 2,073,600 | - | +2.68% | - | - |
| 12/20 | 1,215 | 1,230 | 1,215 | 1,220 | 0% | 2,408,400 | - | +2.69% | - | - |
| 12/17 | 1,210 | 1,220 | 1,205 | 1,220 | +0.41% | 2,225,200 | - | +3.21% | - | - |
| 12/16 | 1,220 | 1,220 | 1,210 | 1,215 | 0% | 1,823,400 | - | +3.23% | - | - |
| 12/15 | 1,235 | 1,240 | 1,210 | 1,215 | -1.22% | 3,077,400 | - | +3.76% | - | - |
| 12/14 | 1,230 | 1,235 | 1,215 | 1,230 | 0% | 1,556,600 | - | +5.58% | - | - |
| 12/13 | 1,220 | 1,230 | 1,205 | 1,230 | +0.82% | 2,509,200 | - | +6.22% | - | - |
| 12/10 | 1,245 | 1,245 | 1,205 | 1,220 | -1.21% | 5,653,800 | - | +5.99% | - | - |
| 12/09 | 1,225 | 1,240 | 1,220 | 1,235 | +2.92% | 5,591,800 | - | +7.95% | - | - |
| 12/08 | 1,185 | 1,205 | 1,180 | 1,200 | +1.27% | 2,680,400 | - | +5.73% | - | - |
| 12/07 | 1,195 | 1,200 | 1,175 | 1,185 | -0.84% | 2,230,000 | - | +5.05% | - | - |
| 12/06 | 1,180 | 1,200 | 1,170 | 1,195 | +0.42% | 1,899,000 | - | +6.6% | - | - |
| 12/03 | 1,200 | 1,215 | 1,190 | 1,190 | +0.42% | 4,204,200 | - | +6.73% | - | - |
| 12/02 | 1,185 | 1,200 | 1,180 | 1,185 | +2.16% | 4,065,400 | - | +6.76% | - | - |
| 12/01 | 1,150 | 1,165 | 1,145 | 1,160 | -0.43% | 3,077,000 | - | +5.07% | - | - |
| 11/30 | 1,185 | 1,190 | 1,155 | 1,165 | -2.1% | 3,525,800 | - | +5.81% | - | - |
| 11/29 | 1,185 | 1,195 | 1,175 | 1,190 | +0.42% | 2,831,600 | - | +8.48% | - | - |
| 11/26 | 1,190 | 1,200 | 1,180 | 1,185 | -0.84% | 2,694,200 | - | +8.52% | - | - |
| 11/25 | 1,185 | 1,200 | 1,165 | 1,195 | +2.58% | 5,888,800 | - | +9.94% | - | - |
| 11/24 | 1,155 | 1,165 | 1,140 | 1,165 | -1.69% | 4,192,000 | - | +7.77% | - | - |
| 11/22 | 1,190 | 1,195 | 1,175 | 1,185 | 0% | 2,813,600 | - | +10.03% | - | - |
| 11/19 | 1,185 | 1,195 | 1,175 | 1,185 | +1.72% | 4,242,400 | - | +10.54% | - | - |
| 11/18 | 1,160 | 1,170 | 1,145 | 1,165 | +0.87% | 5,853,200 | - | +9.18% | - | - |
| 11/17 | 1,135 | 1,165 | 1,135 | 1,155 | +3.13% | 8,379,800 | - | +8.65% | - | - |
| 11/16 | 1,105 | 1,140 | 1,100 | 1,120 | +2.75% | 6,380,000 | - | +5.86% | - | - |
| 11/15 | 1,090 | 1,100 | 1,080 | 1,090 | +1.4% | 2,416,200 | - | +3.12% | - | - |
| 11/12 | 1,085 | 1,095 | 1,070 | 1,075 | -1.38% | 2,723,000 | - | +1.7% | - | - |
| 11/11 | 1,080 | 1,105 | 1,080 | 1,090 | +2.35% | 3,663,800 | - | +3.22% | - | - |
| 11/10 | 1,065 | 1,080 | 1,060 | 1,065 | +0.95% | 3,629,600 | - | +1.04% | - | - |
| 11/09 | 1,070 | 1,075 | 1,045 | 1,055 | -1.86% | 2,937,800 | - | +0.19% | - | - |
| 11/08 | 1,070 | 1,085 | 1,070 | 1,075 | +1.9% | 2,027,200 | - | +2.28% | - | - |
| 11/05 | 1,050 | 1,065 | 1,045 | 1,055 | +2.43% | 2,207,000 | - | +0.67% | - | - |
| 11/04 | 1,035 | 1,045 | 1,030 | 1,030 | +1.98% | 2,849,200 | - | -1.53% | - | - |
| 11/02 | 1,005 | 1,010 | 990 | 1,010 | -0.98% | 2,488,600 | - | -3.44% | - | - |
