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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,180 | 1,180 | 1,145 | 1,170 | +0.86% | 30,000 | 218億6581万 | -1.52% | 11.87 | 0.95 |
| 03/30 | 1,120 | 1,160 | 1,100 | 1,160 | +4.5% | 77,200 | - | -2.85% | - | - |
| 03/29 | 1,085 | 1,115 | 1,085 | 1,110 | -3.06% | 34,800 | - | -7.5% | - | - |
| 03/28 | 1,130 | 1,145 | 1,110 | 1,145 | +2.23% | 32,800 | - | -5.29% | - | - |
| 03/25 | 1,125 | 1,130 | 1,110 | 1,120 | +0.45% | 48,200 | - | -7.89% | - | - |
| 03/24 | 1,110 | 1,125 | 1,110 | 1,115 | +0.9% | 38,600 | - | -9.05% | - | - |
| 03/23 | 1,125 | 1,125 | 1,095 | 1,105 | -1.78% | 63,800 | - | -10.6% | - | - |
| 03/22 | 1,130 | 1,150 | 1,110 | 1,125 | +4.65% | 70,000 | - | -9.71% | - | - |
| 03/18 | 990 | 1,100 | 990 | 1,075 | +11.4% | 65,800 | - | -14.48% | - | - |
| 03/17 | 910 | 995 | 900 | 965 | -3.5% | 100,200 | - | -23.96% | - | - |
| 03/16 | 920 | 1,005 | 910 | 1,000 | +14.94% | 140,400 | - | -22.18% | - | - |
| 03/15 | 1,020 | 1,045 | 725 | 870 | -17.92% | 186,000 | - | -33.03% | - | - |
| 03/14 | 980 | 1,140 | 980 | 1,060 | -15.87% | 161,200 | - | -19.7% | - | - |
| 03/11 | 1,280 | 1,280 | 1,260 | 1,260 | -2.33% | 72,000 | - | -5.41% | - | - |
| 03/10 | 1,300 | 1,305 | 1,290 | 1,290 | -1.15% | 36,600 | - | -3.3% | - | - |
| 03/09 | 1,315 | 1,320 | 1,305 | 1,305 | 0% | 18,200 | - | -2.32% | - | - |
| 03/08 | 1,305 | 1,325 | 1,305 | 1,305 | -0.38% | 13,000 | - | -2.39% | - | - |
| 03/07 | 1,325 | 1,325 | 1,300 | 1,310 | -0.76% | 25,000 | - | -2.09% | - | - |
| 03/04 | 1,345 | 1,345 | 1,320 | 1,320 | 0% | 23,600 | - | -1.42% | - | - |
| 03/03 | 1,310 | 1,325 | 1,310 | 1,320 | +1.15% | 22,600 | - | -1.49% | - | - |
| 03/02 | 1,320 | 1,335 | 1,305 | 1,305 | -2.25% | 46,200 | - | -2.83% | - | - |
| 03/01 | 1,345 | 1,350 | 1,335 | 1,335 | +0.75% | 28,200 | - | -0.67% | - | - |
| 02/28 | 1,310 | 1,335 | 1,305 | 1,325 | +1.15% | 45,200 | - | -1.41% | - | - |
| 02/25 | 1,300 | 1,320 | 1,300 | 1,310 | +1.16% | 50,800 | - | -2.46% | - | - |
| 02/24 | 1,305 | 1,325 | 1,290 | 1,295 | -1.15% | 85,200 | - | -3.65% | - | - |
| 02/23 | 1,305 | 1,330 | 1,305 | 1,310 | -0.38% | 77,000 | - | -2.75% | - | - |
| 02/22 | 1,330 | 1,350 | 1,310 | 1,315 | -1.13% | 61,400 | - | -2.45% | - | - |
| 02/21 | 1,340 | 1,350 | 1,315 | 1,330 | -0.75% | 67,000 | - | -1.34% | - | - |
| 02/18 | 1,340 | 1,355 | 1,340 | 1,340 | -0.74% | 48,800 | - | -0.52% | - | - |
| 02/17 | 1,365 | 1,370 | 1,345 | 1,350 | -1.1% | 54,000 | - | +0.3% | - | - |
| 02/16 | 1,365 | 1,375 | 1,365 | 1,365 | -0.73% | 37,800 | - | +1.56% | - | - |
| 02/15 | 1,390 | 1,390 | 1,360 | 1,375 | -0.72% | 110,400 | - | +2.46% | - | - |
| 02/14 | 1,380 | 1,390 | 1,370 | 1,385 | +1.09% | 61,000 | - | +3.36% | - | - |
| 02/10 | 1,370 | 1,380 | 1,360 | 1,370 | 0% | 62,600 | - | +2.39% | - | - |
| 02/09 | 1,375 | 1,385 | 1,365 | 1,370 | +0.37% | 87,400 | - | +2.47% | - | - |
| 02/08 | 1,395 | 1,395 | 1,365 | 1,365 | -2.15% | 70,400 | - | +2.32% | - | - |
| 02/07 | 1,360 | 1,410 | 1,360 | 1,395 | +4.1% | 326,600 | - | +4.97% | - | - |
| 02/04 | 1,340 | 1,350 | 1,335 | 1,340 | +0.75% | 54,800 | - | +1.28% | - | - |
| 02/03 | 1,335 | 1,335 | 1,325 | 1,330 | -0.75% | 75,800 | - | +0.83% | - | - |
| 02/02 | 1,335 | 1,350 | 1,330 | 1,340 | +1.52% | 100,600 | - | +1.82% | - | - |
| 02/01 | 1,320 | 1,335 | 1,315 | 1,320 | -0.38% | 56,600 | - | +0.69% | - | - |
| 01/31 | 1,315 | 1,325 | 1,310 | 1,325 | -0.75% | 69,800 | - | +1.3% | - | - |
| 01/28 | 1,340 | 1,355 | 1,325 | 1,335 | -0.74% | 84,000 | - | +2.3% | - | - |
| 01/27 | 1,335 | 1,355 | 1,310 | 1,345 | -3.24% | 268,000 | - | +3.3% | - | - |
| 01/26 | 1,350 | 1,400 | 1,345 | 1,390 | +2.96% | 282,400 | - | +7.09% | - | - |
| 01/25 | 1,335 | 1,350 | 1,335 | 1,350 | +2.27% | 99,000 | - | +4.33% | - | - |
| 01/24 | 1,300 | 1,320 | 1,295 | 1,320 | +1.93% | 70,000 | - | +2.25% | - | - |
| 01/21 | 1,345 | 1,345 | 1,290 | 1,295 | -3.36% | 162,800 | - | +0.47% | - | - |
| 01/20 | 1,365 | 1,375 | 1,340 | 1,340 | -3.25% | 138,200 | - | +4.04% | - | - |
| 01/19 | 1,350 | 1,385 | 1,345 | 1,385 | +4.14% | 306,400 | - | +7.87% | - | - |
| 01/18 | 1,310 | 1,340 | 1,300 | 1,330 | +1.53% | 80,000 | - | +3.99% | - | - |
| 01/17 | 1,325 | 1,325 | 1,305 | 1,310 | +0.38% | 74,400 | - | +2.66% | - | - |
| 01/14 | 1,305 | 1,315 | 1,300 | 1,305 | 0% | 36,600 | - | +2.43% | - | - |
| 01/13 | 1,320 | 1,320 | 1,290 | 1,305 | -0.38% | 81,600 | - | +2.59% | - | - |
| 01/12 | 1,340 | 1,340 | 1,305 | 1,310 | -1.13% | 79,000 | - | +3.23% | - | - |
| 01/11 | 1,315 | 1,330 | 1,290 | 1,325 | +0.38% | 164,600 | - | +4.74% | - | - |
| 01/07 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 63,000 | - | +4.68% | - | - |
| 01/06 | 1,350 | 1,355 | 1,320 | 1,330 | -0.75% | 165,000 | - | +5.81% | - | - |
| 01/05 | 1,305 | 1,355 | 1,300 | 1,340 | +3.08% | 270,800 | - | +7.03% | - | - |
| 01/04 | 1,260 | 1,315 | 1,255 | 1,300 | +4.84% | 220,800 | - | +4.42% | - | - |
| 2010 |
| 12/30 | 1,255 | 1,260 | 1,240 | 1,240 | -1.2% | 44,000 | - | -0.08% | - | - |
| 12/29 | 1,225 | 1,260 | 1,225 | 1,255 | +1.62% | 36,600 | - | +1.37% | - | - |
| 12/28 | 1,230 | 1,245 | 1,230 | 1,235 | -0.4% | 35,400 | - | 0% | - | - |
| 12/27 | 1,235 | 1,245 | 1,230 | 1,240 | +0.4% | 35,000 | - | +0.73% | - | - |
| 12/24 | 1,225 | 1,245 | 1,220 | 1,235 | -0.8% | 62,400 | - | +0.57% | - | - |
| 12/22 | 1,245 | 1,255 | 1,240 | 1,245 | -0.4% | 63,000 | - | +1.72% | - | - |
| 12/21 | 1,230 | 1,255 | 1,230 | 1,250 | +0.81% | 35,600 | - | +2.46% | - | - |
| 12/20 | 1,255 | 1,255 | 1,235 | 1,240 | -1.59% | 31,800 | - | +1.97% | - | - |
| 12/17 | 1,265 | 1,275 | 1,250 | 1,260 | -1.56% | 58,400 | - | +3.96% | - | - |
| 12/16 | 1,270 | 1,280 | 1,260 | 1,280 | +0.39% | 42,400 | - | +5.87% | - | - |
| 12/15 | 1,285 | 1,285 | 1,265 | 1,275 | -0.39% | 35,200 | - | +5.81% | - | - |
| 12/14 | 1,270 | 1,295 | 1,260 | 1,280 | +1.19% | 112,400 | - | +6.49% | - | - |
| 12/13 | 1,255 | 1,265 | 1,245 | 1,265 | +1.61% | 64,600 | - | +5.59% | - | - |
| 12/10 | 1,255 | 1,255 | 1,225 | 1,245 | -0.4% | 72,200 | - | +4.18% | - | - |
| 12/09 | 1,245 | 1,255 | 1,245 | 1,250 | -0.79% | 34,000 | - | +4.95% | - | - |
| 12/08 | 1,265 | 1,265 | 1,245 | 1,260 | +0.4% | 52,600 | - | +6.33% | - | - |
| 12/07 | 1,260 | 1,265 | 1,245 | 1,255 | -0.79% | 68,400 | - | +6.36% | - | - |
| 12/06 | 1,230 | 1,280 | 1,220 | 1,265 | +3.69% | 153,800 | - | +7.57% | - | - |
| 12/03 | 1,240 | 1,240 | 1,215 | 1,220 | -0.41% | 44,200 | - | +4.1% | - | - |
| 12/02 | 1,235 | 1,245 | 1,220 | 1,225 | 0% | 119,800 | - | +4.61% | - | - |
| 12/01 | 1,205 | 1,230 | 1,195 | 1,225 | +2.08% | 83,400 | - | +4.79% | - | - |
| 11/30 | 1,220 | 1,235 | 1,195 | 1,200 | -1.64% | 111,400 | - | +2.74% | - | - |
| 11/29 | 1,175 | 1,220 | 1,175 | 1,220 | +4.27% | 102,200 | - | +4.54% | - | - |
| 11/26 | 1,195 | 1,215 | 1,165 | 1,170 | -1.68% | 135,800 | - | +0.34% | - | - |
| 11/25 | 1,190 | 1,195 | 1,170 | 1,190 | +1.71% | 84,600 | - | +1.88% | - | - |
| 11/24 | 1,150 | 1,185 | 1,140 | 1,170 | +0.43% | 95,600 | - | 0% | - | - |
| 11/22 | 1,155 | 1,165 | 1,150 | 1,165 | +1.3% | 57,000 | - | -0.68% | - | - |
| 11/19 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 36,000 | - | -2.13% | - | - |
| 11/18 | 1,145 | 1,170 | 1,130 | 1,170 | +3.08% | 59,600 | - | -0.76% | - | - |
| 11/17 | 1,120 | 1,135 | 1,115 | 1,135 | 0% | 58,000 | - | -3.98% | - | - |
| 11/16 | 1,150 | 1,150 | 1,125 | 1,135 | -0.44% | 28,400 | - | -4.22% | - | - |
| 11/15 | 1,155 | 1,155 | 1,135 | 1,140 | -1.72% | 34,400 | - | -4.28% | - | - |
| 11/12 | 1,155 | 1,170 | 1,155 | 1,160 | -1.28% | 32,200 | - | -3.25% | - | - |
| 11/11 | 1,185 | 1,190 | 1,165 | 1,175 | -1.26% | 39,000 | - | -2.65% | - | - |
| 11/10 | 1,185 | 1,195 | 1,175 | 1,190 | +0.85% | 44,400 | - | -1.9% | - | - |
| 11/09 | 1,190 | 1,190 | 1,175 | 1,180 | -0.42% | 35,200 | - | -3.04% | - | - |
| 11/08 | 1,190 | 1,200 | 1,175 | 1,185 | 0% | 60,200 | - | -2.79% | - | - |
| 11/05 | 1,165 | 1,185 | 1,155 | 1,185 | +3.49% | 79,200 | - | -2.87% | - | - |
| 11/04 | 1,140 | 1,155 | 1,130 | 1,145 | +2.23% | 49,400 | - | -6.38% | - | - |
| 11/02 | 1,135 | 1,135 | 1,110 | 1,120 | -1.32% | 74,600 | - | -8.65% | - | - |
