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 | 1,900 | 1,900 | 1,850 | 1,900 | 0% | 10,900 | 171億3800万 | +5.26% | - | 0.36 |
| 03/30 | 1,860 | 1,900 | 1,840 | 1,900 | +2.15% | 5,200 | - | +5.26% | - | - |
| 03/29 | 1,850 | 1,860 | 1,830 | 1,860 | 0% | 8,800 | - | +2.99% | - | - |
| 03/28 | 1,870 | 1,880 | 1,830 | 1,860 | +1.09% | 8,500 | - | +2.88% | - | - |
| 03/25 | 1,870 | 1,870 | 1,800 | 1,840 | +6.98% | 23,800 | - | +1.55% | - | - |
| 03/24 | 1,720 | 1,740 | 1,690 | 1,720 | -1.15% | 7,700 | - | -5.23% | - | - |
| 03/23 | 1,740 | 1,750 | 1,710 | 1,740 | +2.35% | 7,800 | - | -4.55% | - | - |
| 03/22 | 1,620 | 1,720 | 1,620 | 1,700 | +10.39% | 7,800 | - | -7.15% | - | - |
| 03/18 | 1,600 | 1,610 | 1,540 | 1,540 | +1.99% | 13,800 | - | -16.35% | - | - |
| 03/17 | 1,440 | 1,540 | 1,410 | 1,510 | +1.34% | 9,300 | - | -18.69% | - | - |
| 03/16 | 1,390 | 1,500 | 1,350 | 1,490 | +7.19% | 20,800 | - | -20.53% | - | - |
| 03/15 | 1,650 | 1,650 | 1,200 | 1,390 | -18.24% | 24,500 | - | -26.61% | - | - |
| 03/14 | 1,720 | 1,790 | 1,680 | 1,700 | -10.05% | 14,900 | - | -11.27% | - | - |
| 03/11 | 1,900 | 1,910 | 1,890 | 1,890 | -1.56% | 15,200 | - | -1.92% | - | - |
| 03/10 | 1,910 | 1,940 | 1,900 | 1,920 | 0% | 9,100 | - | -0.52% | - | - |
| 03/09 | 1,940 | 1,940 | 1,920 | 1,920 | -0.52% | 4,900 | - | -0.62% | - | - |
| 03/08 | 1,930 | 1,940 | 1,930 | 1,930 | 0% | 6,000 | - | -0.05% | - | - |
| 03/07 | 1,920 | 1,930 | 1,910 | 1,930 | +1.05% | 9,000 | - | 0% | - | - |
| 03/04 | 1,940 | 1,940 | 1,900 | 1,910 | -1.04% | 20,500 | - | -1.09% | - | - |
| 03/03 | 1,920 | 1,940 | 1,910 | 1,930 | +1.05% | 1,900 | - | -0.21% | - | - |
| 03/02 | 1,910 | 1,920 | 1,910 | 1,910 | -1.04% | 5,000 | - | -1.29% | - | - |
| 03/01 | 1,910 | 1,940 | 1,890 | 1,930 | +1.58% | 7,800 | - | -0.36% | - | - |
| 02/28 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 11,100 | - | -1.96% | - | - |
| 02/25 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 2,600 | - | -1.44% | - | - |
| 02/24 | 1,920 | 1,920 | 1,900 | 1,900 | 0% | 4,300 | - | -2.11% | - | - |
| 02/23 | 1,900 | 1,920 | 1,900 | 1,900 | -0.52% | 5,100 | - | -2.31% | - | - |
| 02/22 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 7,600 | - | -1.95% | - | - |
| 02/21 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 3,300 | - | -1.03% | - | - |
| 02/18 | 1,930 | 1,940 | 1,920 | 1,940 | +1.04% | 2,800 | - | -0.61% | - | - |
| 02/17 | 1,940 | 1,940 | 1,900 | 1,920 | -0.52% | 14,000 | - | -1.69% | - | - |
| 02/16 | 1,950 | 1,950 | 1,930 | 1,930 | -0.52% | 8,800 | - | -1.23% | - | - |
| 02/15 | 1,960 | 1,960 | 1,940 | 1,940 | -0.51% | 11,800 | - | -0.77% | - | - |
| 02/14 | 1,960 | 1,970 | 1,930 | 1,950 | +0.52% | 6,000 | - | -0.26% | - | - |
| 02/10 | 1,950 | 1,960 | 1,940 | 1,940 | -0.51% | 2,900 | - | -0.72% | - | - |
| 02/09 | 1,970 | 1,970 | 1,940 | 1,950 | -1.02% | 7,700 | - | -0.2% | - | - |
| 02/08 | 1,970 | 1,980 | 1,960 | 1,970 | +1.03% | 3,600 | - | +0.87% | - | - |
| 02/07 | 1,970 | 1,970 | 1,950 | 1,950 | -0.51% | 8,600 | - | -0.05% | - | - |
| 02/04 | 1,970 | 1,990 | 1,960 | 1,960 | -0.51% | 7,500 | - | +0.51% | - | - |
| 02/03 | 1,980 | 1,980 | 1,950 | 1,970 | 0% | 3,800 | - | +1.13% | - | - |
| 02/02 | 1,920 | 2,000 | 1,920 | 1,970 | +3.68% | 12,600 | - | +1.23% | - | - |
| 02/01 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 3,700 | - | -2.26% | - | - |
| 01/31 | 1,920 | 1,920 | 1,900 | 1,900 | -3.06% | 12,400 | - | -2.36% | - | - |
| 01/28 | 1,980 | 1,980 | 1,960 | 1,960 | -1.01% | 4,800 | - | +0.62% | - | - |
| 01/27 | 1,970 | 1,980 | 1,960 | 1,980 | +1.02% | 3,600 | - | +1.69% | - | - |
| 01/26 | 1,950 | 1,970 | 1,950 | 1,960 | +0.51% | 4,200 | - | +0.72% | - | - |
| 01/25 | 1,940 | 1,970 | 1,940 | 1,950 | 0% | 3,400 | - | +0.15% | - | - |
| 01/24 | 1,930 | 1,950 | 1,920 | 1,950 | +1.56% | 4,100 | - | +0.1% | - | - |
| 01/21 | 1,990 | 1,990 | 1,910 | 1,920 | -2.54% | 9,500 | - | -1.44% | - | - |
| 01/20 | 2,000 | 2,000 | 1,970 | 1,970 | -1.5% | 10,100 | - | +1.13% | - | - |
| 01/19 | 1,970 | 2,000 | 1,970 | 2,000 | +1.52% | 4,600 | - | +2.77% | - | - |
| 01/18 | 1,980 | 1,980 | 1,970 | 1,970 | 0% | 3,200 | - | +1.39% | - | - |
| 01/17 | 2,000 | 2,010 | 1,960 | 1,970 | -1.01% | 9,700 | - | +1.6% | - | - |
| 01/14 | 1,960 | 1,990 | 1,960 | 1,990 | +2.05% | 7,400 | - | +2.95% | - | - |
| 01/13 | 1,960 | 1,960 | 1,940 | 1,950 | 0% | 4,900 | - | +1.25% | - | - |
| 01/12 | 1,970 | 1,970 | 1,950 | 1,950 | 0% | 7,600 | - | +1.51% | - | - |
| 01/11 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 4,900 | - | +1.83% | - | - |
| 01/07 | 1,950 | 1,950 | 1,930 | 1,940 | 0% | 5,500 | - | +1.62% | - | - |
| 01/06 | 1,930 | 1,940 | 1,930 | 1,940 | +1.04% | 5,200 | - | +1.89% | - | - |
| 01/05 | 1,950 | 1,950 | 1,900 | 1,920 | -1.03% | 7,600 | - | +1.05% | - | - |
| 01/04 | 1,940 | 1,950 | 1,920 | 1,940 | +1.04% | 4,000 | - | +2.37% | - | - |
| 2010 |
| 12/30 | 1,930 | 1,930 | 1,890 | 1,920 | -0.52% | 6,100 | - | +1.59% | - | - |
| 12/29 | 1,900 | 1,930 | 1,900 | 1,930 | +1.58% | 3,900 | - | +2.44% | - | - |
| 12/28 | 1,890 | 1,910 | 1,890 | 1,900 | -1.04% | 4,600 | - | +1.12% | - | - |
| 12/27 | 1,910 | 1,930 | 1,910 | 1,920 | 0% | 4,500 | - | +2.45% | - | - |
| 12/24 | 1,930 | 1,940 | 1,910 | 1,920 | -1.03% | 7,600 | - | +2.67% | - | - |
| 12/22 | 1,950 | 1,970 | 1,920 | 1,940 | -1.52% | 7,600 | - | +3.97% | - | - |
| 12/21 | 1,920 | 1,980 | 1,910 | 1,970 | +2.07% | 9,100 | - | +5.91% | - | - |
| 12/20 | 1,940 | 1,960 | 1,930 | 1,930 | -1.53% | 9,600 | - | +4.1% | - | - |
| 12/17 | 1,980 | 2,000 | 1,940 | 1,960 | -1.01% | 12,200 | - | +6.06% | - | - |
| 12/16 | 1,970 | 2,000 | 1,960 | 1,980 | +1.02% | 7,400 | - | +7.49% | - | - |
| 12/15 | 1,950 | 1,960 | 1,930 | 1,960 | 0% | 9,800 | - | +6.93% | - | - |
| 12/14 | 1,910 | 1,960 | 1,910 | 1,960 | +2.08% | 8,100 | - | +7.46% | - | - |
| 12/13 | 1,890 | 1,940 | 1,890 | 1,920 | -0.52% | 8,700 | - | +5.73% | - | - |
| 12/10 | 1,920 | 1,940 | 1,900 | 1,930 | +0.52% | 19,900 | - | +6.69% | - | - |
| 12/09 | 1,920 | 1,940 | 1,900 | 1,920 | +2.67% | 14,700 | - | +6.67% | - | - |
| 12/08 | 1,840 | 1,880 | 1,840 | 1,870 | +3.31% | 44,500 | - | +4.41% | - | - |
| 12/07 | 1,820 | 1,830 | 1,810 | 1,810 | -1.09% | 9,200 | - | +1.51% | - | - |
| 12/06 | 1,800 | 1,830 | 1,800 | 1,830 | +1.1% | 6,200 | - | +2.81% | - | - |
| 12/03 | 1,800 | 1,820 | 1,800 | 1,810 | +0.56% | 5,200 | - | +1.91% | - | - |
| 12/02 | 1,820 | 1,840 | 1,800 | 1,800 | -0.55% | 11,100 | - | +1.47% | - | - |
| 12/01 | 1,800 | 1,810 | 1,790 | 1,810 | 0% | 5,600 | - | +2.14% | - | - |
| 11/30 | 1,840 | 1,850 | 1,800 | 1,810 | -1.09% | 13,400 | - | +2.2% | - | - |
| 11/29 | 1,820 | 1,850 | 1,820 | 1,830 | +1.1% | 7,400 | - | +3.39% | - | - |
| 11/26 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 3,400 | - | +2.32% | - | - |
| 11/25 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 5,000 | - | +1.81% | - | - |
| 11/24 | 1,800 | 1,810 | 1,780 | 1,780 | -1.66% | 7,500 | - | +0.56% | - | - |
| 11/22 | 1,790 | 1,820 | 1,790 | 1,810 | +2.26% | 4,400 | - | +2.14% | - | - |
| 11/19 | 1,830 | 1,840 | 1,770 | 1,770 | -2.21% | 11,000 | - | -0.17% | - | - |
| 11/18 | 1,830 | 1,840 | 1,800 | 1,810 | -0.55% | 8,200 | - | +1.91% | - | - |
| 11/17 | 1,780 | 1,820 | 1,770 | 1,820 | +0.55% | 4,300 | - | +2.3% | - | - |
| 11/16 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 2,400 | - | +1.51% | - | - |
| 11/15 | 1,800 | 1,820 | 1,790 | 1,810 | +1.69% | 3,400 | - | +1.23% | - | - |
| 11/12 | 1,810 | 1,820 | 1,780 | 1,780 | -1.11% | 5,100 | - | -0.84% | - | - |
| 11/11 | 1,770 | 1,810 | 1,760 | 1,800 | +2.27% | 9,500 | - | -0.17% | - | - |
| 11/10 | 1,730 | 1,770 | 1,730 | 1,760 | +1.73% | 10,700 | - | -2.76% | - | - |
| 11/09 | 1,710 | 1,730 | 1,710 | 1,730 | -1.7% | 21,800 | - | -4.79% | - | - |
| 11/08 | 1,750 | 1,780 | 1,730 | 1,760 | 0% | 15,700 | - | -3.61% | - | - |
| 11/05 | 1,730 | 1,760 | 1,720 | 1,760 | +3.53% | 8,000 | - | -4.14% | - | - |
| 11/04 | 1,680 | 1,750 | 1,680 | 1,700 | +0.59% | 13,400 | - | -7.91% | - | - |
| 11/02 | 1,670 | 1,690 | 1,670 | 1,690 | +0.6% | 3,900 | - | -9.04% | - | - |
