株価チャート
2010/10/29～2011/03/31
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→10 |
| 2011 |
| 03/31 | 1,247 | 1,248 | 1,247 | 1,248 | -0.12% | 14,400 | 235億5280万 | -0.6% | 11.16 | 0.8 |
| 03/30 | 1,250 | 1,275 | 1,249 | 1,249 | -0.08% | 1,800 | - | -0.64% | - | - |
| 03/29 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 600 | - | -0.64% | - | - |
| 03/28 | 1,280 | 1,280 | 1,260 | 1,260 | 0% | 1,000 | - | +0.08% | - | - |
| 03/25 | 1,300 | 1,300 | 1,260 | 1,260 | -1.22% | 1,800 | - | 0% | - | - |
| 03/24 | 1,276 | 1,276 | 1,276 | 1,276 | +0.83% | 200 | - | +1.15% | - | - |
| 03/23 | 1,266 | 1,266 | 1,265 | 1,265 | +4.07% | 600 | - | +0.32% | - | - |
| 03/22 | 1,211 | 1,216 | 1,211 | 1,216 | +0.5% | 600 | - | -3.61% | - | - |
| 03/18 | 1,210 | 1,210 | 1,210 | 1,210 | +1.21% | 400 | - | -4.31% | - | - |
| 03/17 | 1,195 | 1,195 | 1,195 | 1,195 | -2.45% | 4,000 | - | -5.61% | - | - |
| 03/16 | 1,200 | 1,250 | 1,200 | 1,225 | +1.66% | 2,400 | - | -3.54% | - | - |
| 03/15 | 1,221 | 1,250 | 1,195 | 1,205 | -1.23% | 22,800 | - | -5.34% | - | - |
| 03/14 | 1,278 | 1,278 | 1,178 | 1,220 | -4.76% | 4,000 | - | -4.46% | - | - |
| 03/11 | 1,300 | 1,300 | 1,279 | 1,281 | +0.16% | 1,200 | - | 0% | - | - |
| 03/10 | 1,280 | 1,280 | 1,279 | 1,279 | -0.08% | 1,000 | - | -0.16% | - | - |
| 03/09 | 1,280 | 1,280 | 1,280 | 1,280 | +0.16% | 400 | - | -0.08% | - | - |
| 03/08 | 1,278 | 1,288 | 1,278 | 1,278 | -0.16% | 1,600 | - | -0.23% | - | - |
| 03/07 | 1,280 | 1,280 | 1,275 | 1,280 | 0% | 6,200 | - | -0.16% | - | - |
| 03/04 | 1,274 | 1,280 | 1,274 | 1,280 | +0.47% | 3,200 | - | -0.23% | - | - |
| 03/03 | 1,271 | 1,274 | 1,271 | 1,274 | +0.12% | 4,400 | - | -0.86% | - | - |
| 03/02 | 1,271 | 1,273 | 1,271 | 1,273 | +0.16% | 2,000 | - | -1.05% | - | - |
| 03/01 | 1,260 | 1,274 | 1,260 | 1,271 | +0.83% | 3,800 | - | -1.28% | - | - |
| 02/28 | 1,268 | 1,270 | 1,260 | 1,260 | -0.59% | 1,600 | - | -2.17% | - | - |
| 02/25 | 1,283 | 1,283 | 1,268 | 1,268 | -1.17% | 1,800 | - | -1.59% | - | - |
| 02/24 | 1,288 | 1,290 | 1,264 | 1,283 | -0.43% | 4,400 | - | -0.5% | - | - |
| 02/23 | 1,275 | 1,291 | 1,261 | 1,288 | +1.02% | 2,400 | - | -0.08% | - | - |
| 02/22 | 1,275 | 1,296 | 1,266 | 1,275 | 0% | 2,400 | - | -1.01% | - | - |
| 02/21 | 1,283 | 1,283 | 1,275 | 1,275 | -0.58% | 1,800 | - | -1.01% | - | - |
| 02/18 | 1,283 | 1,283 | 1,280 | 1,283 | 0% | 1,000 | - | -0.35% | - | - |
| 02/17 | 1,280 | 1,283 | 1,280 | 1,283 | +0.79% | 2,000 | - | -0.19% | - | - |
| 02/16 | 1,283 | 1,284 | 1,273 | 1,273 | -0.78% | 2,200 | - | -0.9% | - | - |
| 02/15 | 1,300 | 1,300 | 1,278 | 1,283 | +0.2% | 16,400 | - | -0.04% | - | - |
| 02/14 | 1,273 | 1,280 | 1,273 | 1,280 | +0.63% | 2,000 | - | -0.08% | - | - |
| 02/10 | 1,276 | 1,276 | 1,270 | 1,272 | -1.78% | 1,600 | - | -0.63% | - | - |
| 02/09 | 1,283 | 1,295 | 1,283 | 1,295 | +1.01% | 800 | - | +1.17% | - | - |
| 02/08 | 1,296 | 1,296 | 1,282 | 1,282 | -2.88% | 1,800 | - | +0.08% | - | - |
| 02/07 | 1,355 | 1,355 | 1,317 | 1,320 | -0.15% | 4,800 | - | +3.04% | - | - |
| 02/04 | 1,315 | 1,323 | 1,277 | 1,322 | +3.89% | 5,600 | - | +3.36% | - | - |
| 02/03 | 1,275 | 1,285 | 1,265 | 1,273 | -0.2% | 1,600 | - | -0.35% | - | - |
| 02/02 | 1,286 | 1,300 | 1,266 | 1,275 | -0.78% | 5,000 | - | -0.47% | - | - |
| 02/01 | 1,300 | 1,300 | 1,285 | 1,285 | -1.12% | 5,200 | - | +0.16% | - | - |
| 01/31 | 1,276 | 1,300 | 1,276 | 1,300 | -0.5% | 1,800 | - | +1.05% | - | - |
| 01/28 | 1,332 | 1,332 | 1,306 | 1,306 | -1.95% | 5,800 | - | +1.4% | - | - |
| 01/27 | 1,297 | 1,332 | 1,296 | 1,332 | +2.07% | 3,000 | - | +3.26% | - | - |
| 01/26 | 1,288 | 1,310 | 1,288 | 1,305 | +1.2% | 3,800 | - | +1.32% | - | - |
| 01/25 | 1,271 | 1,308 | 1,271 | 1,290 | +0.31% | 2,000 | - | +0.27% | - | - |
| 01/24 | 1,260 | 1,309 | 1,260 | 1,286 | +0.47% | 4,000 | - | +0.12% | - | - |
| 01/21 | 1,276 | 1,285 | 1,256 | 1,280 | +0.31% | 2,600 | - | -0.27% | - | - |
| 01/20 | 1,298 | 1,298 | 1,255 | 1,276 | -1.51% | 3,800 | - | -0.43% | - | - |
| 01/19 | 1,265 | 1,306 | 1,265 | 1,295 | +2.37% | 8,200 | - | +1.17% | - | - |
| 01/18 | 1,265 | 1,277 | 1,265 | 1,265 | +0.4% | 2,000 | - | -1.09% | - | - |
| 01/17 | 1,250 | 1,265 | 1,250 | 1,260 | +1.04% | 3,200 | - | -1.49% | - | - |
| 01/14 | 1,251 | 1,251 | 1,246 | 1,247 | -0.24% | 1,800 | - | -2.65% | - | - |
| 01/13 | 1,248 | 1,257 | 1,247 | 1,250 | +0.2% | 3,600 | - | -2.57% | - | - |
| 01/12 | 1,245 | 1,255 | 1,243 | 1,248 | +0.2% | 5,400 | - | -2.92% | - | - |
| 01/11 | 1,249 | 1,249 | 1,245 | 1,245 | +0.16% | 2,200 | - | -3.26% | - | - |
| 01/07 | 1,257 | 1,259 | 1,243 | 1,243 | -0.76% | 2,000 | - | -3.49% | - | - |
| 01/06 | 1,281 | 1,281 | 1,228 | 1,253 | -2.15% | 3,400 | - | -2.68% | - | - |
| 01/05 | 1,307 | 1,307 | 1,280 | 1,280 | -2.1% | 3,000 | - | -0.47% | - | - |
| 01/04 | 1,301 | 1,308 | 1,301 | 1,308 | +2.11% | 1,600 | - | +1.83% | - | - |
| 2010 |
| 12/30 | 1,280 | 1,306 | 1,280 | 1,281 | +0.04% | 1,400 | - | -0.04% | - | - |
| 12/28 | 1,279 | 1,280 | 1,279 | 1,280 | +0.16% | 1,200 | - | +0.16% | - | - |
| 12/27 | 1,301 | 1,301 | 1,260 | 1,278 | -5.33% | 3,600 | - | +0.16% | - | - |
| 12/24 | 1,326 | 1,350 | 1,302 | 1,350 | +1.89% | 3,600 | - | +5.88% | - | - |
| 12/22 | 1,350 | 1,350 | 1,325 | 1,325 | -3.28% | 3,000 | - | +4.33% | - | - |
| 12/21 | 1,305 | 1,370 | 1,305 | 1,370 | +1.11% | 1,000 | - | +8.04% | - | - |
| 12/20 | 1,355 | 1,355 | 1,300 | 1,355 | 0% | 4,400 | - | +7.28% | - | - |
| 12/17 | 1,350 | 1,355 | 1,349 | 1,355 | +6.11% | 12,000 | - | +7.63% | - | - |
| 12/16 | 1,275 | 1,277 | 1,251 | 1,277 | +2.16% | 2,400 | - | +1.83% | - | - |
| 12/15 | 1,250 | 1,250 | 1,248 | 1,250 | +0.32% | 1,400 | - | -0.16% | - | - |
| 12/14 | 1,250 | 1,250 | 1,243 | 1,246 | -0.32% | 1,400 | - | -0.48% | - | - |
| 12/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -0.08% | - | - |
| 12/10 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | 0% | - | - |
| 12/09 | 1,275 | 1,275 | 1,250 | 1,250 | -0.04% | 400 | - | +0.16% | - | - |
| 12/08 | 1,295 | 1,295 | 1,235 | 1,251 | -1.92% | 2,800 | - | +0.28% | - | - |
| 12/07 | 1,300 | 1,300 | 1,275 | 1,275 | -1.92% | 600 | - | +2.41% | - | - |
| 12/06 | 1,310 | 1,320 | 1,300 | 1,300 | -0.73% | 3,400 | - | +4.59% | - | - |
| 12/03 | 1,315 | 1,315 | 1,310 | 1,310 | +0.34% | 3,200 | - | +5.69% | - | - |
| 12/02 | 1,300 | 1,305 | 1,295 | 1,305 | +0.38% | 3,800 | - | +5.75% | - | - |
| 12/01 | 1,274 | 1,300 | 1,246 | 1,300 | +2.77% | 3,600 | - | +5.61% | - | - |
| 11/30 | 1,250 | 1,265 | 1,250 | 1,265 | +3.22% | 400 | - | +3.18% | - | - |
| 11/29 | 1,250 | 1,250 | 1,226 | 1,226 | +0.04% | 800 | - | +0.12% | - | - |
| 11/26 | 1,250 | 1,250 | 1,225 | 1,225 | 0% | 800 | - | +0.33% | - | - |
| 11/25 | 1,225 | 1,225 | 1,225 | 1,225 | +0.04% | 1,200 | - | +0.57% | - | - |
| 11/24 | 1,225 | 1,225 | 1,225 | 1,225 | +1.96% | 400 | - | +0.7% | - | - |
| 11/22 | 1,250 | 1,250 | 1,201 | 1,201 | -2.6% | 1,200 | - | -0.99% | - | - |
| 11/19 | 1,280 | 1,280 | 1,233 | 1,233 | -2.72% | 600 | - | +1.73% | - | - |
| 11/18 | 1,270 | 1,270 | 1,265 | 1,268 | +3.38% | 1,600 | - | +4.84% | - | - |
| 11/17 | 1,245 | 1,245 | 1,226 | 1,226 | -3.08% | 400 | - | +1.66% | - | - |
| 11/16 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 18,200 | - | +4.98% | - | - |
| 11/15 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,200 | - | +3.99% | - | - |
| 11/12 | 1,210 | 1,250 | 1,210 | 1,250 | +1.83% | 3,000 | - | +4.17% | - | - |
| 11/10 | 1,228 | 1,228 | 1,228 | 1,228 | -1.01% | 400 | - | +2.63% | - | - |
| 11/09 | 1,235 | 1,240 | 1,235 | 1,240 | +0.61% | 1,200 | - | +3.85% | - | - |
| 11/08 | 1,225 | 1,233 | 1,225 | 1,233 | +0.65% | 3,600 | - | +3.4% | - | - |
| 11/05 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 3,600 | - | +2.9% | - | - |
| 11/04 | 1,210 | 1,220 | 1,205 | 1,220 | +0.79% | 3,200 | - | +2.74% | - | - |
| 11/02 | 1,210 | 1,210 | 1,205 | 1,210 | -0.82% | 1,400 | - | +2.11% | - | - |
| 11/01 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 600 | - | +3.13% | - | - |
| 10/29 | 1,220 | 1,220 | 1,200 | 1,200 | -2.04% | 600 | - | +1.61% | - | - |
