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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 996 | 998 | 985 | 996 | +1.58% | 655,200 | 1070億7796万 | -2.83% | 14.22 | 1.36 |
| 03/30 | 965 | 988 | 957 | 981 | +2.94% | 628,200 | - | -4.71% | - | - |
| 03/29 | 949 | 960 | 945 | 953 | -2.91% | 1,197,200 | - | -7.97% | - | - |
| 03/28 | 982 | 998 | 970 | 981 | -0.05% | 397,000 | - | -5.85% | - | - |
| 03/25 | 979 | 989 | 967 | 982 | +1.76% | 668,800 | - | -6.52% | - | - |
| 03/24 | 996 | 1,000 | 963 | 965 | -3.16% | 1,174,000 | - | -8.84% | - | - |
| 03/23 | 1,009 | 1,017 | 983 | 996 | -2.83% | 653,400 | - | -6.57% | - | - |
| 03/22 | 1,018 | 1,027 | 1,006 | 1,025 | +2.24% | 667,400 | - | -4.38% | - | - |
| 03/18 | 1,000 | 1,018 | 987 | 1,003 | +0.86% | 741,800 | - | -7% | - | - |
| 03/17 | 941 | 1,010 | 932 | 994 | -0.1% | 1,141,400 | - | -8.22% | - | - |
| 03/16 | 955 | 1,035 | 937 | 995 | +6.42% | 1,299,200 | - | -8.55% | - | - |
| 03/15 | 924 | 980 | 911 | 935 | -0.95% | 1,954,600 | - | -14.46% | - | - |
| 03/14 | 857 | 975 | 840 | 944 | -8.04% | 804,400 | - | -14.26% | - | - |
| 03/11 | 1,036 | 1,043 | 1,026 | 1,027 | -0.82% | 471,800 | - | -7.36% | - | - |
| 03/10 | 1,060 | 1,060 | 1,035 | 1,035 | -2.45% | 450,000 | - | -6.92% | - | - |
| 03/09 | 1,064 | 1,077 | 1,056 | 1,061 | +0.38% | 422,400 | - | -5.01% | - | - |
| 03/08 | 1,058 | 1,068 | 1,051 | 1,057 | +0.09% | 332,400 | - | -5.54% | - | - |
| 03/07 | 1,083 | 1,083 | 1,049 | 1,056 | -2.4% | 778,000 | - | -5.8% | - | - |
| 03/04 | 1,090 | 1,099 | 1,080 | 1,082 | -0.09% | 421,200 | - | -3.57% | - | - |
| 03/03 | 1,079 | 1,090 | 1,079 | 1,083 | +0.19% | 193,600 | - | -3.56% | - | - |
| 03/02 | 1,100 | 1,106 | 1,080 | 1,081 | -2.92% | 390,600 | - | -3.74% | - | - |
| 03/01 | 1,100 | 1,116 | 1,100 | 1,114 | +1.09% | 345,000 | - | -0.85% | - | - |
| 02/28 | 1,088 | 1,105 | 1,071 | 1,102 | +1.71% | 300,600 | - | -1.74% | - | - |
| 02/25 | 1,079 | 1,088 | 1,071 | 1,083 | -0.51% | 611,600 | - | -3.22% | - | - |
| 02/24 | 1,100 | 1,101 | 1,082 | 1,089 | -1.85% | 409,600 | - | -2.73% | - | - |
| 02/23 | 1,118 | 1,130 | 1,101 | 1,109 | -0.63% | 503,000 | - | -0.98% | - | - |
| 02/22 | 1,137 | 1,140 | 1,116 | 1,116 | -3% | 503,400 | - | -0.27% | - | - |
| 02/21 | 1,163 | 1,164 | 1,147 | 1,151 | -1.62% | 380,800 | - | +3% | - | - |
| 02/18 | 1,183 | 1,185 | 1,163 | 1,170 | -0.55% | 326,800 | - | +4.89% | - | - |
| 02/17 | 1,163 | 1,182 | 1,163 | 1,176 | +1.16% | 315,400 | - | +5.66% | - | - |
| 02/16 | 1,166 | 1,178 | 1,159 | 1,163 | -0.17% | 484,800 | - | +4.73% | - | - |
| 02/15 | 1,159 | 1,168 | 1,148 | 1,165 | +0.43% | 351,400 | - | +5.1% | - | - |
| 02/14 | 1,145 | 1,165 | 1,141 | 1,160 | +2.38% | 500,000 | - | +4.74% | - | - |
| 02/10 | 1,130 | 1,136 | 1,122 | 1,133 | +0.62% | 291,600 | - | +2.49% | - | - |
| 02/09 | 1,130 | 1,145 | 1,122 | 1,126 | +0.31% | 466,000 | - | +1.86% | - | - |
| 02/08 | 1,133 | 1,133 | 1,117 | 1,122 | -0.62% | 278,200 | - | +1.54% | - | - |
| 02/07 | 1,131 | 1,135 | 1,120 | 1,129 | +0.67% | 245,800 | - | +2.26% | - | - |
| 02/04 | 1,130 | 1,138 | 1,118 | 1,122 | -0.75% | 409,000 | - | +1.68% | - | - |
| 02/03 | 1,133 | 1,140 | 1,127 | 1,130 | -1.14% | 244,400 | - | +2.54% | - | - |
| 02/02 | 1,141 | 1,149 | 1,138 | 1,143 | +1.2% | 665,000 | - | +3.81% | - | - |
| 02/01 | 1,112 | 1,131 | 1,104 | 1,130 | +2.96% | 979,600 | - | +2.78% | - | - |
| 01/31 | 1,069 | 1,103 | 1,068 | 1,097 | +0.87% | 430,200 | - | 0% | - | - |
| 01/28 | 1,118 | 1,119 | 1,082 | 1,088 | -1.41% | 825,400 | - | -0.96% | - | - |
| 01/27 | 1,078 | 1,108 | 1,077 | 1,103 | +2.04% | 794,000 | - | +0.46% | - | - |
| 01/26 | 1,076 | 1,092 | 1,062 | 1,081 | +0.56% | 462,800 | - | -1.73% | - | - |
| 01/25 | 1,076 | 1,080 | 1,058 | 1,075 | +0.8% | 509,200 | - | -2.63% | - | - |
| 01/24 | 1,063 | 1,067 | 1,046 | 1,067 | +0.42% | 558,200 | - | -3.75% | - | - |
| 01/21 | 1,081 | 1,087 | 1,061 | 1,062 | -1.76% | 673,400 | - | -4.58% | - | - |
| 01/20 | 1,083 | 1,086 | 1,076 | 1,081 | -1.19% | 539,600 | - | -3.22% | - | - |
| 01/19 | 1,095 | 1,095 | 1,078 | 1,094 | +0.69% | 524,800 | - | -2.23% | - | - |
| 01/18 | 1,082 | 1,090 | 1,068 | 1,087 | +0.32% | 423,000 | - | -3.16% | - | - |
| 01/17 | 1,102 | 1,103 | 1,083 | 1,083 | -1.77% | 353,800 | - | -3.73% | - | - |
| 01/14 | 1,108 | 1,123 | 1,097 | 1,103 | -0.27% | 459,000 | - | -2.26% | - | - |
| 01/13 | 1,101 | 1,114 | 1,097 | 1,106 | +0.05% | 483,000 | - | -2.08% | - | - |
| 01/12 | 1,125 | 1,129 | 1,104 | 1,105 | -1.78% | 648,400 | - | -2.3% | - | - |
| 01/11 | 1,124 | 1,132 | 1,106 | 1,125 | +0.13% | 683,200 | - | -0.62% | - | - |
| 01/07 | 1,111 | 1,138 | 1,100 | 1,124 | +0.4% | 704,200 | - | -0.75% | - | - |
| 01/06 | 1,120 | 1,132 | 1,118 | 1,119 | -0.31% | 714,000 | - | -1.06% | - | - |
| 01/05 | 1,138 | 1,138 | 1,100 | 1,123 | -1.28% | 667,600 | - | -0.75% | - | - |
| 01/04 | 1,118 | 1,143 | 1,110 | 1,137 | +3.32% | 730,600 | - | +0.62% | - | - |
| 2010 |
| 12/30 | 1,103 | 1,106 | 1,094 | 1,101 | -0.18% | 330,200 | - | -2.61% | - | - |
| 12/29 | 1,096 | 1,104 | 1,096 | 1,103 | +0.59% | 285,200 | - | -2.52% | - | - |
| 12/28 | 1,098 | 1,101 | 1,086 | 1,096 | +0.32% | 187,800 | - | -3.18% | - | - |
| 12/27 | 1,083 | 1,099 | 1,080 | 1,093 | +0.23% | 246,400 | - | -3.57% | - | - |
| 12/24 | 1,099 | 1,100 | 1,086 | 1,090 | +0.23% | 327,600 | - | -3.88% | - | - |
| 12/22 | 1,101 | 1,122 | 1,080 | 1,088 | -2.47% | 829,200 | - | -4.19% | - | - |
| 12/21 | 1,114 | 1,125 | 1,109 | 1,115 | +1.04% | 450,200 | - | -1.68% | - | - |
| 12/20 | 1,151 | 1,151 | 1,087 | 1,104 | -4.33% | 1,148,600 | - | -2.6% | - | - |
| 12/17 | 1,164 | 1,173 | 1,150 | 1,154 | -1.24% | 582,200 | - | +1.9% | - | - |
| 12/16 | 1,182 | 1,182 | 1,164 | 1,168 | -1.64% | 330,800 | - | +3.36% | - | - |
| 12/15 | 1,185 | 1,192 | 1,170 | 1,188 | +0.98% | 420,400 | - | +5.37% | - | - |
| 12/14 | 1,173 | 1,183 | 1,169 | 1,176 | +1.03% | 517,600 | - | +4.81% | - | - |
| 12/13 | 1,143 | 1,164 | 1,141 | 1,164 | +1.84% | 324,000 | - | +4.11% | - | - |
| 12/10 | 1,151 | 1,163 | 1,130 | 1,143 | -2.06% | 629,400 | - | +2.7% | - | - |
| 12/09 | 1,162 | 1,186 | 1,160 | 1,167 | +1.26% | 477,200 | - | +5.42% | - | - |
| 12/08 | 1,160 | 1,162 | 1,147 | 1,153 | +0.09% | 246,200 | - | +4.77% | - | - |
| 12/07 | 1,144 | 1,162 | 1,142 | 1,152 | +0.96% | 532,000 | - | +5.26% | - | - |
| 12/06 | 1,143 | 1,148 | 1,134 | 1,141 | -0.13% | 335,600 | - | +4.73% | - | - |
| 12/03 | 1,148 | 1,155 | 1,138 | 1,142 | +0.18% | 472,200 | - | +5.55% | - | - |
| 12/02 | 1,130 | 1,143 | 1,130 | 1,140 | +2.06% | 451,000 | - | +5.95% | - | - |
| 12/01 | 1,121 | 1,121 | 1,101 | 1,117 | +1.36% | 573,400 | - | +4.49% | - | - |
| 11/30 | 1,120 | 1,125 | 1,102 | 1,102 | -1.52% | 383,400 | - | +3.67% | - | - |
| 11/29 | 1,131 | 1,138 | 1,107 | 1,119 | +0.45% | 487,200 | - | +5.77% | - | - |
| 11/26 | 1,129 | 1,131 | 1,114 | 1,114 | -0.98% | 280,400 | - | +5.89% | - | - |
| 11/25 | 1,128 | 1,133 | 1,107 | 1,125 | -0.13% | 512,600 | - | +7.45% | - | - |
| 11/24 | 1,119 | 1,139 | 1,110 | 1,127 | -0.27% | 637,400 | - | +8.11% | - | - |
| 11/22 | 1,120 | 1,138 | 1,107 | 1,130 | +1.76% | 554,000 | - | +9.03% | - | - |
| 11/19 | 1,150 | 1,150 | 1,104 | 1,110 | -1.77% | 548,200 | - | +7.77% | - | - |
| 11/18 | 1,110 | 1,130 | 1,098 | 1,130 | +2.26% | 685,400 | - | +10.24% | - | - |
| 11/17 | 1,074 | 1,109 | 1,070 | 1,105 | +2.98% | 494,000 | - | +8.44% | - | - |
| 11/16 | 1,085 | 1,090 | 1,070 | 1,073 | -0.33% | 278,600 | - | +5.92% | - | - |
| 11/15 | 1,068 | 1,081 | 1,067 | 1,077 | -0.05% | 331,000 | - | +6.69% | - | - |
| 11/12 | 1,110 | 1,110 | 1,077 | 1,077 | -3.19% | 434,800 | - | +6.95% | - | - |
| 11/11 | 1,090 | 1,117 | 1,089 | 1,113 | +2.39% | 928,400 | - | +10.7% | - | - |
| 11/10 | 1,058 | 1,088 | 1,058 | 1,087 | +1.92% | 523,400 | - | +8.54% | - | - |
| 11/09 | 1,066 | 1,077 | 1,059 | 1,066 | -1.3% | 327,200 | - | +6.71% | - | - |
| 11/08 | 1,036 | 1,083 | 1,029 | 1,080 | +4.65% | 775,800 | - | +8.43% | - | - |
| 11/05 | 1,020 | 1,034 | 1,018 | 1,032 | +3.1% | 565,400 | - | +3.93% | - | - |
| 11/04 | 1,006 | 1,021 | 988 | 1,001 | +0.15% | 472,800 | - | +0.91% | - | - |
| 11/02 | 1,005 | 1,005 | 992 | 1,000 | +0.05% | 437,400 | - | +0.76% | - | - |
