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 5→1 |
| 2011 |
| 03/31 | 2,150 | 2,250 | 2,150 | 2,245 | +6.4% | 52,200 | 220億9522万 | +40.58% | 37.01 | 0.87 |
| 03/30 | 2,015 | 2,110 | 2,000 | 2,110 | +6.3% | 35,000 | - | +34.74% | - | - |
| 03/29 | 1,900 | 2,050 | 1,900 | 1,985 | -0.75% | 51,800 | - | +28.73% | - | - |
| 03/28 | 1,770 | 2,030 | 1,770 | 2,000 | +14.29% | 62,200 | - | +31.23% | - | - |
| 03/25 | 1,750 | 1,815 | 1,745 | 1,750 | +1.16% | 31,000 | - | +16.36% | - | - |
| 03/24 | 1,700 | 1,750 | 1,700 | 1,730 | +4.22% | 15,000 | - | +15.8% | - | - |
| 03/23 | 1,670 | 1,770 | 1,650 | 1,660 | +0.3% | 28,800 | - | +11.78% | - | - |
| 03/22 | 1,650 | 1,740 | 1,650 | 1,655 | +9.24% | 22,600 | - | +11.9% | - | - |
| 03/18 | 1,460 | 1,535 | 1,455 | 1,515 | +9.78% | 15,200 | - | +2.78% | - | - |
| 03/17 | 1,320 | 1,380 | 1,265 | 1,380 | +3.37% | 19,600 | - | -6.31% | - | - |
| 03/16 | 1,375 | 1,460 | 1,275 | 1,335 | -1.48% | 19,800 | - | -9.61% | - | - |
| 03/15 | 1,595 | 1,595 | 1,170 | 1,355 | -13.69% | 25,600 | - | -8.63% | - | - |
| 03/14 | 1,525 | 1,620 | 1,525 | 1,570 | +5.02% | 19,800 | - | +5.51% | - | - |
| 03/11 | 1,475 | 1,500 | 1,470 | 1,495 | +1.36% | 23,600 | - | +0.67% | - | - |
| 03/10 | 1,475 | 1,485 | 1,470 | 1,475 | 0% | 6,600 | - | -0.61% | - | - |
| 03/09 | 1,485 | 1,490 | 1,470 | 1,475 | +1.72% | 5,400 | - | -0.54% | - | - |
| 03/08 | 1,445 | 1,460 | 1,445 | 1,450 | -0.68% | 1,600 | - | -2.09% | - | - |
| 03/07 | 1,475 | 1,475 | 1,455 | 1,460 | -2.67% | 8,400 | - | -1.35% | - | - |
| 03/04 | 1,500 | 1,515 | 1,495 | 1,500 | +1.01% | 4,800 | - | +1.49% | - | - |
| 03/03 | 1,460 | 1,485 | 1,460 | 1,485 | +1.71% | 3,000 | - | +0.68% | - | - |
| 03/02 | 1,495 | 1,500 | 1,460 | 1,460 | -2.67% | 5,800 | - | -0.82% | - | - |
| 03/01 | 1,460 | 1,520 | 1,460 | 1,500 | +2.74% | 6,400 | - | +2.11% | - | - |
| 02/28 | 1,455 | 1,460 | 1,435 | 1,460 | +1.39% | 4,600 | - | -0.34% | - | - |
| 02/25 | 1,400 | 1,440 | 1,390 | 1,440 | +1.05% | 11,400 | - | -1.5% | - | - |
| 02/24 | 1,440 | 1,455 | 1,425 | 1,425 | -3.72% | 11,800 | - | -2.4% | - | - |
| 02/23 | 1,460 | 1,495 | 1,460 | 1,480 | -1.33% | 9,800 | - | +1.37% | - | - |
| 02/22 | 1,545 | 1,545 | 1,500 | 1,500 | -3.23% | 4,800 | - | +2.95% | - | - |
| 02/21 | 1,490 | 1,550 | 1,450 | 1,550 | +2.99% | 8,400 | - | +6.6% | - | - |
| 02/18 | 1,500 | 1,505 | 1,495 | 1,505 | +1.35% | 7,000 | - | +3.86% | - | - |
| 02/17 | 1,510 | 1,510 | 1,485 | 1,485 | -1.66% | 10,000 | - | +2.7% | - | - |
| 02/16 | 1,515 | 1,515 | 1,505 | 1,510 | 0% | 2,600 | - | +4.57% | - | - |
| 02/15 | 1,530 | 1,530 | 1,505 | 1,510 | -1.31% | 7,600 | - | +4.86% | - | - |
| 02/14 | 1,490 | 1,555 | 1,490 | 1,530 | +2.68% | 10,400 | - | +6.55% | - | - |
| 02/10 | 1,490 | 1,495 | 1,480 | 1,490 | 0% | 5,600 | - | +4.12% | - | - |
| 02/09 | 1,500 | 1,500 | 1,470 | 1,490 | +0.34% | 7,000 | - | +4.49% | - | - |
| 02/08 | 1,490 | 1,495 | 1,480 | 1,485 | +0.34% | 7,600 | - | +4.5% | - | - |
| 02/07 | 1,480 | 1,495 | 1,480 | 1,480 | 0% | 11,000 | - | +4.59% | - | - |
| 02/04 | 1,465 | 1,500 | 1,465 | 1,480 | +1.02% | 7,200 | - | +4.89% | - | - |
| 02/03 | 1,480 | 1,480 | 1,445 | 1,465 | 0% | 9,000 | - | +4.12% | - | - |
| 02/02 | 1,445 | 1,465 | 1,445 | 1,465 | +2.81% | 21,600 | - | +4.42% | - | - |
| 02/01 | 1,405 | 1,435 | 1,405 | 1,425 | +1.06% | 7,600 | - | +1.79% | - | - |
| 01/31 | 1,390 | 1,420 | 1,375 | 1,410 | -0.35% | 13,400 | - | +0.86% | - | - |
| 01/28 | 1,430 | 1,430 | 1,410 | 1,415 | -1.05% | 9,800 | - | +1.58% | - | - |
| 01/27 | 1,420 | 1,450 | 1,420 | 1,430 | +2.14% | 10,800 | - | +3.03% | - | - |
| 01/26 | 1,395 | 1,420 | 1,395 | 1,400 | -0.36% | 4,600 | - | +1.3% | - | - |
| 01/25 | 1,400 | 1,415 | 1,390 | 1,405 | +1.81% | 5,200 | - | +1.96% | - | - |
| 01/24 | 1,385 | 1,405 | 1,380 | 1,380 | -0.36% | 5,200 | - | +0.51% | - | - |
| 01/21 | 1,400 | 1,405 | 1,380 | 1,385 | -1.07% | 12,000 | - | +1.17% | - | - |
| 01/20 | 1,425 | 1,430 | 1,390 | 1,400 | -1.41% | 4,800 | - | +2.71% | - | - |
| 01/19 | 1,415 | 1,465 | 1,405 | 1,420 | +0.35% | 8,200 | - | +4.8% | - | - |
| 01/18 | 1,400 | 1,415 | 1,340 | 1,415 | 0% | 13,800 | - | +5.05% | - | - |
| 01/17 | 1,475 | 1,475 | 1,405 | 1,415 | -1.39% | 17,800 | - | +5.68% | - | - |
| 01/14 | 1,425 | 1,440 | 1,410 | 1,435 | +0.35% | 14,000 | - | +7.81% | - | - |
| 01/13 | 1,425 | 1,430 | 1,420 | 1,430 | +0.7% | 6,200 | - | +8.17% | - | - |
| 01/12 | 1,450 | 1,455 | 1,420 | 1,420 | -0.35% | 8,400 | - | +8.15% | - | - |
| 01/11 | 1,420 | 1,430 | 1,400 | 1,425 | +1.79% | 9,400 | - | +9.11% | - | - |
| 01/07 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 4,200 | - | +7.94% | - | - |
| 01/06 | 1,385 | 1,405 | 1,385 | 1,405 | +2.18% | 10,000 | - | +8.83% | - | - |
| 01/05 | 1,375 | 1,375 | 1,350 | 1,375 | +1.48% | 10,800 | - | +7.09% | - | - |
| 01/04 | 1,340 | 1,360 | 1,340 | 1,355 | +1.12% | 9,400 | - | +6.03% | - | - |
| 2010 |
| 12/30 | 1,340 | 1,350 | 1,310 | 1,340 | -2.9% | 23,000 | - | +5.18% | - | - |
| 12/29 | 1,380 | 1,380 | 1,365 | 1,380 | +0.36% | 4,400 | - | +8.66% | - | - |
| 12/28 | 1,365 | 1,375 | 1,360 | 1,375 | +0.73% | 7,000 | - | +8.61% | - | - |
| 12/27 | 1,385 | 1,390 | 1,365 | 1,365 | -2.15% | 14,600 | - | +8.25% | - | - |
| 12/24 | 1,390 | 1,425 | 1,390 | 1,395 | +1.45% | 36,400 | - | +11.07% | - | - |
| 12/22 | 1,345 | 1,415 | 1,335 | 1,375 | +7% | 79,200 | - | +10.09% | - | - |
| 12/21 | 1,280 | 1,285 | 1,260 | 1,285 | +0.39% | 10,600 | - | +3.46% | - | - |
| 12/20 | 1,275 | 1,285 | 1,265 | 1,280 | -0.39% | 11,400 | - | +3.23% | - | - |
| 12/17 | 1,300 | 1,300 | 1,255 | 1,285 | -0.77% | 16,200 | - | +3.88% | - | - |
| 12/16 | 1,275 | 1,295 | 1,255 | 1,295 | +1.17% | 6,800 | - | +4.86% | - | - |
| 12/15 | 1,300 | 1,320 | 1,250 | 1,280 | 0% | 31,000 | - | +3.98% | - | - |
| 12/14 | 1,240 | 1,280 | 1,240 | 1,280 | +3.64% | 16,800 | - | +4.4% | - | - |
| 12/13 | 1,225 | 1,235 | 1,215 | 1,235 | +2.07% | 14,800 | - | +1.23% | - | - |
| 12/10 | 1,210 | 1,210 | 1,200 | 1,210 | -0.41% | 16,000 | - | -0.33% | - | - |
| 12/09 | 1,220 | 1,220 | 1,205 | 1,215 | -0.41% | 3,000 | - | +0.58% | - | - |
| 12/08 | 1,210 | 1,220 | 1,205 | 1,220 | +0.83% | 9,400 | - | +1.5% | - | - |
| 12/07 | 1,215 | 1,215 | 1,200 | 1,210 | -0.41% | 8,000 | - | +1.17% | - | - |
| 12/06 | 1,215 | 1,220 | 1,215 | 1,215 | 0% | 6,000 | - | +2.02% | - | - |
| 12/03 | 1,225 | 1,230 | 1,215 | 1,215 | -1.62% | 4,800 | - | +2.36% | - | - |
| 12/02 | 1,210 | 1,235 | 1,210 | 1,235 | +2.07% | 7,400 | - | +4.4% | - | - |
| 12/01 | 1,210 | 1,215 | 1,210 | 1,210 | -1.63% | 2,800 | - | +2.54% | - | - |
| 11/30 | 1,220 | 1,230 | 1,220 | 1,230 | 0% | 7,400 | - | +4.5% | - | - |
| 11/29 | 1,240 | 1,260 | 1,230 | 1,230 | -0.4% | 5,200 | - | +4.59% | - | - |
| 11/26 | 1,240 | 1,245 | 1,235 | 1,235 | -1.2% | 3,400 | - | +5.02% | - | - |
| 11/25 | 1,250 | 1,275 | 1,250 | 1,250 | -0.4% | 9,800 | - | +6.38% | - | - |
| 11/24 | 1,230 | 1,255 | 1,225 | 1,255 | -1.18% | 8,200 | - | +6.72% | - | - |
| 11/22 | 1,255 | 1,275 | 1,225 | 1,270 | +0.79% | 13,000 | - | +7.9% | - | - |
| 11/19 | 1,240 | 1,285 | 1,240 | 1,260 | +1.61% | 11,200 | - | +7.05% | - | - |
| 11/18 | 1,225 | 1,240 | 1,220 | 1,240 | +2.48% | 8,600 | - | +5.26% | - | - |
| 11/17 | 1,190 | 1,215 | 1,185 | 1,210 | 0% | 5,600 | - | +2.63% | - | - |
| 11/16 | 1,225 | 1,245 | 1,210 | 1,210 | -1.22% | 10,600 | - | +2.2% | - | - |
| 11/15 | 1,220 | 1,230 | 1,215 | 1,225 | +1.24% | 13,800 | - | +2.42% | - | - |
| 11/12 | 1,225 | 1,235 | 1,210 | 1,210 | -1.22% | 15,400 | - | -0.08% | - | - |
| 11/11 | 1,205 | 1,230 | 1,200 | 1,225 | +2.08% | 23,400 | - | 0% | - | - |
| 11/10 | 1,175 | 1,220 | 1,155 | 1,200 | +3.9% | 30,400 | - | -2.91% | - | - |
| 11/09 | 1,125 | 1,155 | 1,125 | 1,155 | +2.67% | 10,800 | - | -7.67% | - | - |
| 11/08 | 1,120 | 1,135 | 1,110 | 1,125 | +2.74% | 11,000 | - | -11.28% | - | - |
| 11/05 | 1,060 | 1,120 | 1,050 | 1,095 | +3.3% | 20,600 | - | -14.98% | - | - |
| 11/04 | 1,070 | 1,075 | 1,055 | 1,060 | -0.93% | 16,400 | - | -19.15% | - | - |
| 11/02 | 1,070 | 1,075 | 1,060 | 1,070 | +0.94% | 9,200 | - | -19.79% | - | - |
