株価チャート
2010/10/26～2011/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,160 | 1,160 | 1,140 | 1,160 | -6.45% | 600 | 19億4880万 | -3.25% | 27.45 | 0.35 |
| 03/30 | 1,120 | 1,240 | 1,120 | 1,240 | +11.71% | 700 | - | +2.99% | - | - |
| 03/29 | 1,150 | 1,150 | 1,080 | 1,110 | +2.78% | 1,100 | - | -8.04% | - | - |
| 03/28 | 1,130 | 1,130 | 1,080 | 1,080 | -1.82% | 1,000 | - | -11.18% | - | - |
| 03/25 | 1,130 | 1,130 | 1,090 | 1,100 | 0% | 2,300 | - | -10.28% | - | - |
| 03/24 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 500 | - | -11% | - | - |
| 03/23 | 1,090 | 1,140 | 1,090 | 1,100 | +1.85% | 800 | - | -11.58% | - | - |
| 03/22 | 1,150 | 1,200 | 1,070 | 1,080 | +2.86% | 2,000 | - | -13.94% | - | - |
| 03/18 | 950 | 1,140 | 950 | 1,050 | +8.25% | 1,300 | - | -16.93% | - | - |
| 03/17 | 900 | 970 | 900 | 970 | -1.02% | 1,600 | - | -23.92% | - | - |
| 03/16 | 900 | 980 | 900 | 980 | +8.89% | 4,400 | - | -24.03% | - | - |
| 03/15 | 1,060 | 1,080 | 900 | 900 | -18.92% | 1,800 | - | -31.09% | - | - |
| 03/14 | 1,150 | 1,250 | 1,110 | 1,110 | -17.16% | 3,500 | - | -16.1% | - | - |
| 03/11 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 1,300 | - | +0.6% | - | - |
| 03/10 | 1,350 | 1,350 | 1,340 | 1,340 | -2.19% | 800 | - | +0.53% | - | - |
| 03/09 | 1,380 | 1,380 | 1,370 | 1,370 | -2.14% | 400 | - | +2.7% | - | - |
| 03/08 | 1,420 | 1,430 | 1,400 | 1,400 | 0% | 1,100 | - | +5.03% | - | - |
| 03/07 | 1,360 | 1,400 | 1,360 | 1,400 | +3.7% | 900 | - | +5.11% | - | - |
| 03/04 | 1,340 | 1,360 | 1,340 | 1,350 | +1.5% | 4,200 | - | +1.66% | - | - |
| 03/02 | 1,300 | 1,350 | 1,300 | 1,330 | +0.76% | 1,200 | - | +0.3% | - | - |
| 03/01 | 1,340 | 1,350 | 1,320 | 1,320 | +3.13% | 1,700 | - | -0.38% | - | - |
| 02/28 | 1,320 | 1,320 | 1,280 | 1,280 | -1.54% | 1,000 | - | -3.32% | - | - |
| 02/25 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 700 | - | -1.96% | - | - |
| 02/24 | 1,290 | 1,300 | 1,290 | 1,300 | +2.36% | 1,300 | - | -2.03% | - | - |
| 02/23 | 1,270 | 1,300 | 1,270 | 1,270 | -0.78% | 2,600 | - | -4.51% | - | - |
| 02/22 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 1,200 | - | -4.05% | - | - |
| 02/21 | 1,350 | 1,350 | 1,290 | 1,310 | -1.5% | 700 | - | -1.8% | - | - |
| 02/18 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 1,200 | - | -0.37% | - | - |
| 02/17 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 600 | - | +1.58% | - | - |
| 02/16 | 1,320 | 1,330 | 1,320 | 1,330 | +1.53% | 500 | - | +0.53% | - | - |
| 02/15 | 1,330 | 1,330 | 1,310 | 1,310 | -4.38% | 700 | - | -0.53% | - | - |
| 02/14 | 1,290 | 1,370 | 1,290 | 1,370 | +3.79% | 1,000 | - | +4.42% | - | - |
| 02/10 | 1,300 | 1,320 | 1,300 | 1,320 | 0% | 800 | - | +1.38% | - | - |
| 02/09 | 1,340 | 1,340 | 1,320 | 1,320 | -2.22% | 1,600 | - | +1.93% | - | - |
| 02/08 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 300 | - | +4.81% | - | - |
| 02/07 | 1,330 | 1,360 | 1,330 | 1,360 | +2.26% | 2,100 | - | +6.33% | - | - |
| 02/04 | 1,350 | 1,370 | 1,330 | 1,330 | -1.48% | 2,500 | - | +4.72% | - | - |
| 02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +6.97% | - | - |
| 02/01 | 1,320 | 1,350 | 1,310 | 1,350 | -0.74% | 700 | - | +7.83% | - | - |
| 01/31 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 3,900 | - | +9.5% | - | - |
| 01/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 600 | - | +10.3% | - | - |
| 01/27 | 1,360 | 1,360 | 1,320 | 1,360 | +3.82% | 900 | - | +11.02% | - | - |
| 01/26 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 500 | - | +7.64% | - | - |
| 01/25 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 200 | - | +8.26% | - | - |
| 01/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +8.15% | - | - |
| 01/21 | 1,300 | 1,340 | 1,300 | 1,300 | -0.76% | 3,400 | - | +8.88% | - | - |
| 01/20 | 1,340 | 1,340 | 1,310 | 1,310 | -1.5% | 800 | - | +10.46% | - | - |
| 01/19 | 1,360 | 1,360 | 1,330 | 1,330 | -3.62% | 1,300 | - | +13% | - | - |
| 01/18 | 1,350 | 1,410 | 1,340 | 1,380 | +0.73% | 2,000 | - | +18.15% | - | - |
| 01/17 | 1,340 | 1,440 | 1,340 | 1,370 | +6.2% | 10,000 | - | +18.41% | - | - |
| 01/14 | 1,300 | 1,300 | 1,290 | 1,290 | -2.27% | 2,300 | - | +12.57% | - | - |
| 01/13 | 1,150 | 1,330 | 1,150 | 1,320 | +10.92% | 3,500 | - | +15.79% | - | - |
| 01/12 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 200 | - | +5.12% | - | - |
| 01/11 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 2,500 | - | +6.48% | - | - |
| 01/07 | 1,160 | 1,210 | 1,160 | 1,180 | +0.85% | 2,100 | - | +5.17% | - | - |
| 01/06 | 1,160 | 1,170 | 1,150 | 1,170 | +2.63% | 400 | - | +4.74% | - | - |
| 01/05 | 1,140 | 1,150 | 1,140 | 1,140 | +0.88% | 1,100 | - | +2.61% | - | - |
| 01/04 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 600 | - | +2.17% | - | - |
| 2010 |
| 12/29 | 1,110 | 1,140 | 1,100 | 1,140 | 0% | 3,300 | - | +3.45% | - | - |
| 12/28 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 700 | - | +3.83% | - | - |
| 12/27 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 1,800 | - | +2.47% | - | - |
| 12/24 | 1,130 | 1,140 | 1,120 | 1,130 | +1.8% | 1,000 | - | +3.86% | - | - |
| 12/22 | 1,150 | 1,150 | 1,100 | 1,110 | +0.91% | 2,000 | - | +2.4% | - | - |
| 12/21 | 1,120 | 1,120 | 1,100 | 1,100 | -3.51% | 2,300 | - | +1.76% | - | - |
| 12/20 | 1,160 | 1,180 | 1,140 | 1,140 | -1.72% | 3,800 | - | +5.75% | - | - |
| 12/17 | 1,170 | 1,170 | 1,160 | 1,160 | +0.87% | 1,000 | - | +8.11% | - | - |
| 12/16 | 1,170 | 1,170 | 1,150 | 1,150 | +1.77% | 1,800 | - | +7.68% | - | - |
| 12/15 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 300 | - | +6.4% | - | - |
| 12/14 | 1,100 | 1,160 | 1,090 | 1,120 | +0.9% | 1,900 | - | +5.86% | - | - |
| 12/13 | 1,140 | 1,140 | 1,110 | 1,110 | +0.91% | 600 | - | +5.31% | - | - |
| 12/10 | 1,080 | 1,100 | 1,080 | 1,100 | +2.8% | 200 | - | +4.76% | - | - |
| 12/09 | 1,100 | 1,100 | 1,070 | 1,070 | -2.73% | 900 | - | +2.29% | - | - |
| 12/08 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 400 | - | +5.36% | - | - |
| 12/07 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 800 | - | +6.63% | - | - |
| 12/06 | 1,150 | 1,150 | 1,100 | 1,100 | -3.51% | 1,300 | - | +5.87% | - | - |
| 12/03 | 1,120 | 1,140 | 1,100 | 1,140 | +2.7% | 700 | - | +9.72% | - | - |
| 12/02 | 1,090 | 1,110 | 1,090 | 1,110 | +3.74% | 300 | - | +6.94% | - | - |
| 12/01 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 100 | - | +3.08% | - | - |
| 11/29 | 1,110 | 1,110 | 1,060 | 1,080 | +1.89% | 1,000 | - | +3.95% | - | - |
| 11/26 | 1,020 | 1,060 | 1,020 | 1,060 | +3.92% | 2,500 | - | +1.73% | - | - |
| 11/25 | 1,020 | 1,030 | 1,020 | 1,020 | +0.99% | 500 | - | -2.49% | - | - |
| 11/24 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 1,300 | - | -4.27% | - | - |
| 11/22 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 700 | - | -3.5% | - | - |
| 11/19 | 1,010 | 1,040 | 1,010 | 1,040 | +0.97% | 600 | - | -1.61% | - | - |
| 11/18 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 500 | - | -2.74% | - | - |
| 11/17 | 1,000 | 1,010 | 1,000 | 1,000 | -2.91% | 800 | - | -5.66% | - | - |
| 11/16 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | - | -3.2% | - | - |
| 11/15 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | -3.65% | - | - |
| 11/12 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -5.03% | - | - |
| 11/11 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -5.38% | - | - |
| 11/10 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 800 | - | -5.82% | - | - |
| 11/09 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 300 | - | -6.25% | - | - |
| 11/08 | 1,010 | 1,020 | 1,000 | 1,020 | 0% | 600 | - | -6.51% | - | - |
| 11/05 | 980 | 1,020 | 980 | 1,020 | 0% | 3,900 | - | -6.76% | - | - |
| 11/04 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 100 | - | -6.76% | - | - |
| 11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -8.68% | - | - |
| 10/29 | 1,030 | 1,030 | 1,000 | 1,000 | -2.91% | 200 | - | -8.76% | - | - |
| 10/28 | 1,030 | 1,030 | 1,030 | 1,030 | -2.83% | 400 | - | -6.11% | - | - |
| 10/27 | 1,060 | 1,060 | 1,060 | 1,060 | -4.5% | 1,300 | - | -3.37% | - | - |
| 10/26 | 1,100 | 1,110 | 1,100 | 1,110 | 0% | 900 | - | +1.28% | - | - |
