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 | 1,960 | 1,960 | 1,890 | 1,940 | +0.52% | 4,500 | 106億3472万 | -7.58% | 13.29 | 0.57 |
| 03/30 | 1,850 | 1,930 | 1,840 | 1,930 | +6.04% | 7,400 | - | -8.96% | - | - |
| 03/29 | 1,810 | 1,880 | 1,780 | 1,820 | -2.15% | 18,900 | - | -15.19% | - | - |
| 03/28 | 1,930 | 1,950 | 1,830 | 1,860 | -3.13% | 29,600 | - | -14.6% | - | - |
| 03/25 | 1,990 | 1,990 | 1,900 | 1,920 | -1.54% | 12,600 | - | -13.28% | - | - |
| 03/24 | 1,970 | 1,990 | 1,940 | 1,950 | -2.5% | 9,300 | - | -13.26% | - | - |
| 03/23 | 2,050 | 2,090 | 1,990 | 2,000 | -1.96% | 8,800 | - | -11.66% | - | - |
| 03/22 | 2,070 | 2,070 | 1,970 | 2,040 | +12.71% | 26,700 | - | -10.41% | - | - |
| 03/18 | 1,670 | 1,810 | 1,670 | 1,810 | +11.73% | 14,800 | - | -20.89% | - | - |
| 03/17 | 1,620 | 1,690 | 1,560 | 1,620 | +3.18% | 21,600 | - | -29.69% | - | - |
| 03/16 | 1,500 | 1,700 | 1,470 | 1,570 | +4.67% | 25,000 | - | -32.62% | - | - |
| 03/15 | 1,780 | 1,780 | 1,310 | 1,500 | -17.13% | 20,300 | - | -36.44% | - | - |
| 03/14 | 1,820 | 1,980 | 1,800 | 1,810 | -19.2% | 21,000 | - | -24.2% | - | - |
| 03/11 | 2,200 | 2,270 | 2,200 | 2,240 | -1.32% | 15,300 | - | -6.74% | - | - |
| 03/10 | 2,300 | 2,300 | 2,230 | 2,270 | -2.99% | 16,500 | - | -5.26% | - | - |
| 03/09 | 2,390 | 2,390 | 2,320 | 2,340 | -1.68% | 7,400 | - | -2.05% | - | - |
| 03/08 | 2,430 | 2,430 | 2,380 | 2,380 | -2.46% | 14,200 | - | +0.13% | - | - |
| 03/07 | 2,430 | 2,440 | 2,420 | 2,440 | +0.41% | 8,100 | - | +3.3% | - | - |
| 03/04 | 2,480 | 2,480 | 2,430 | 2,430 | +0.41% | 8,600 | - | +3.67% | - | - |
| 03/03 | 2,480 | 2,490 | 2,420 | 2,420 | -2.42% | 13,000 | - | +3.95% | - | - |
| 03/02 | 2,480 | 2,520 | 2,460 | 2,480 | -2.75% | 15,800 | - | +7.36% | - | - |
| 03/01 | 2,480 | 2,550 | 2,480 | 2,550 | +4.08% | 40,200 | - | +11.26% | - | - |
| 02/28 | 2,350 | 2,460 | 2,310 | 2,450 | +0.82% | 42,900 | - | +8.02% | - | - |
| 02/25 | 2,350 | 2,450 | 2,320 | 2,430 | +6.58% | 53,000 | - | +7.95% | - | - |
| 02/24 | 2,470 | 2,480 | 2,280 | 2,280 | -7.69% | 39,900 | - | +1.97% | - | - |
| 02/23 | 2,470 | 2,560 | 2,470 | 2,470 | -4.26% | 38,100 | - | +10.76% | - | - |
| 02/22 | 2,610 | 2,610 | 2,540 | 2,580 | -1.53% | 28,300 | - | +16.64% | - | - |
| 02/21 | 2,750 | 2,750 | 2,570 | 2,620 | -4.38% | 47,400 | - | +19.63% | - | - |
| 02/18 | 2,750 | 2,900 | 2,710 | 2,740 | -1.44% | 124,300 | - | +26.38% | - | - |
| 02/17 | 2,510 | 2,800 | 2,480 | 2,780 | +17.8% | 135,400 | - | +29.79% | - | - |
| 02/16 | 2,320 | 2,460 | 2,300 | 2,360 | +1.72% | 25,100 | - | +11.64% | - | - |
| 02/15 | 2,300 | 2,350 | 2,290 | 2,320 | +0.87% | 13,600 | - | +10.27% | - | - |
| 02/14 | 2,250 | 2,300 | 2,230 | 2,300 | +4.07% | 9,900 | - | +10% | - | - |
| 02/10 | 2,190 | 2,260 | 2,180 | 2,210 | -3.49% | 19,300 | - | +6.4% | - | - |
| 02/09 | 2,360 | 2,380 | 2,220 | 2,290 | -0.43% | 25,300 | - | +10.84% | - | - |
| 02/08 | 2,250 | 2,300 | 2,200 | 2,300 | +4.55% | 15,500 | - | +12.14% | - | - |
| 02/07 | 2,200 | 2,200 | 2,180 | 2,200 | +0.92% | 11,300 | - | +8.11% | - | - |
| 02/04 | 2,120 | 2,240 | 2,120 | 2,180 | +4.81% | 23,700 | - | +7.71% | - | - |
| 02/03 | 2,090 | 2,090 | 2,070 | 2,080 | -0.48% | 4,800 | - | +3.33% | - | - |
| 02/02 | 2,070 | 2,100 | 2,070 | 2,090 | +1.95% | 7,500 | - | +4.19% | - | - |
| 02/01 | 1,980 | 2,060 | 1,980 | 2,050 | +2.5% | 5,900 | - | +2.6% | - | - |
| 01/31 | 1,940 | 2,000 | 1,940 | 2,000 | 0% | 8,100 | - | +0.35% | - | - |
| 01/28 | 2,000 | 2,030 | 2,000 | 2,000 | -0.99% | 2,900 | - | +0.5% | - | - |
| 01/27 | 2,010 | 2,020 | 2,000 | 2,020 | +2.02% | 4,000 | - | +1.66% | - | - |
| 01/26 | 2,000 | 2,010 | 1,980 | 1,980 | -1.49% | 2,700 | - | -0.25% | - | - |
| 01/25 | 1,960 | 2,030 | 1,960 | 2,010 | +2.03% | 7,000 | - | +1.36% | - | - |
| 01/24 | 2,020 | 2,020 | 1,940 | 1,970 | -1.99% | 5,500 | - | -0.51% | - | - |
| 01/21 | 2,040 | 2,060 | 2,010 | 2,010 | -2.9% | 12,400 | - | +1.62% | - | - |
| 01/20 | 2,080 | 2,100 | 2,070 | 2,070 | -1.9% | 5,100 | - | +4.81% | - | - |
| 01/19 | 2,070 | 2,130 | 2,050 | 2,110 | +3.94% | 7,600 | - | +7.16% | - | - |
| 01/18 | 2,010 | 2,060 | 2,010 | 2,030 | -0.49% | 5,400 | - | +3.47% | - | - |
| 01/17 | 2,080 | 2,080 | 2,020 | 2,040 | -0.49% | 2,200 | - | +4.19% | - | - |
| 01/14 | 2,100 | 2,100 | 2,020 | 2,050 | -2.38% | 12,300 | - | +4.97% | - | - |
| 01/13 | 2,080 | 2,130 | 2,070 | 2,100 | +1.45% | 9,300 | - | +7.8% | - | - |
| 01/12 | 2,150 | 2,160 | 2,050 | 2,070 | -2.82% | 13,400 | - | +6.65% | - | - |
| 01/11 | 2,050 | 2,250 | 2,030 | 2,130 | +7.58% | 69,100 | - | +10.31% | - | - |
| 01/07 | 1,950 | 1,980 | 1,950 | 1,980 | +1.02% | 2,400 | - | +3.23% | - | - |
| 01/06 | 1,930 | 1,960 | 1,930 | 1,960 | +1.55% | 2,100 | - | +2.56% | - | - |
| 01/05 | 1,950 | 1,960 | 1,930 | 1,930 | +1.05% | 3,200 | - | +1.37% | - | - |
| 01/04 | 1,940 | 1,940 | 1,890 | 1,910 | +0.53% | 2,300 | - | +0.58% | - | - |
| 2010 |
| 12/30 | 1,930 | 1,930 | 1,900 | 1,900 | -1.55% | 900 | - | +0.26% | - | - |
| 12/29 | 1,900 | 1,930 | 1,900 | 1,930 | +1.58% | 900 | - | +2.01% | - | - |
| 12/28 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 2,100 | - | +0.9% | - | - |
| 12/27 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 2,000 | - | +1.17% | - | - |
| 12/24 | 1,920 | 1,920 | 1,890 | 1,900 | -1.04% | 1,900 | - | +1.44% | - | - |
| 12/22 | 1,920 | 1,930 | 1,890 | 1,920 | -1.03% | 6,100 | - | +2.89% | - | - |
| 12/21 | 1,900 | 1,940 | 1,880 | 1,940 | +1.04% | 11,000 | - | +4.41% | - | - |
| 12/20 | 1,940 | 1,950 | 1,920 | 1,920 | -2.54% | 8,300 | - | +3.78% | - | - |
| 12/17 | 1,950 | 2,020 | 1,930 | 1,970 | +2.07% | 16,400 | - | +6.89% | - | - |
| 12/16 | 1,910 | 1,940 | 1,910 | 1,930 | +0.52% | 7,500 | - | +5.23% | - | - |
| 12/15 | 1,940 | 1,940 | 1,900 | 1,920 | -1.03% | 3,900 | - | +5.03% | - | - |
| 12/14 | 1,930 | 1,940 | 1,900 | 1,940 | +0.52% | 4,800 | - | +6.48% | - | - |
| 12/13 | 1,890 | 1,930 | 1,890 | 1,930 | +0.52% | 4,200 | - | +6.28% | - | - |
| 12/10 | 1,930 | 1,930 | 1,890 | 1,920 | -0.52% | 14,100 | - | +6.14% | - | - |
| 12/09 | 1,950 | 1,950 | 1,910 | 1,930 | -0.52% | 3,400 | - | +7.16% | - | - |
| 12/08 | 1,890 | 1,940 | 1,880 | 1,940 | +2.11% | 4,800 | - | +8.26% | - | - |
| 12/07 | 1,920 | 1,920 | 1,830 | 1,900 | -2.06% | 5,600 | - | +6.56% | - | - |
| 12/06 | 1,950 | 1,950 | 1,910 | 1,940 | +1.57% | 7,400 | - | +9.3% | - | - |
| 12/03 | 1,840 | 1,920 | 1,810 | 1,910 | +4.37% | 11,500 | - | +8.22% | - | - |
| 12/02 | 1,850 | 1,860 | 1,830 | 1,830 | +1.1% | 2,400 | - | +3.98% | - | - |
| 12/01 | 1,760 | 1,810 | 1,760 | 1,810 | +1.12% | 3,900 | - | +2.84% | - | - |
| 11/30 | 1,790 | 1,800 | 1,770 | 1,790 | 0% | 7,400 | - | +1.47% | - | - |
| 11/29 | 1,800 | 1,810 | 1,760 | 1,790 | -0.56% | 3,200 | - | +1.3% | - | - |
| 11/26 | 1,830 | 1,830 | 1,780 | 1,800 | -0.55% | 2,400 | - | +1.69% | - | - |
| 11/25 | 1,850 | 1,900 | 1,810 | 1,810 | -0.55% | 8,500 | - | +1.86% | - | - |
| 11/24 | 1,670 | 1,840 | 1,670 | 1,820 | +5.81% | 16,700 | - | +1.96% | - | - |
| 11/22 | 1,750 | 1,750 | 1,710 | 1,720 | -2.82% | 7,600 | - | -3.91% | - | - |
| 11/19 | 1,820 | 1,820 | 1,760 | 1,770 | -0.56% | 6,000 | - | -1.56% | - | - |
| 11/18 | 1,720 | 1,790 | 1,720 | 1,780 | +3.49% | 4,000 | - | -1.22% | - | - |
| 11/17 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 7,000 | - | -4.71% | - | - |
| 11/16 | 1,750 | 1,760 | 1,720 | 1,720 | -1.71% | 5,700 | - | -5.02% | - | - |
| 11/15 | 1,730 | 1,750 | 1,730 | 1,750 | +0.57% | 4,000 | - | -3.74% | - | - |
| 11/12 | 1,720 | 1,750 | 1,720 | 1,740 | +0.58% | 2,800 | - | -4.55% | - | - |
| 11/11 | 1,790 | 1,790 | 1,720 | 1,730 | -2.81% | 13,600 | - | -5.57% | - | - |
| 11/10 | 1,750 | 1,790 | 1,740 | 1,780 | +0.56% | 6,600 | - | -3.42% | - | - |
| 11/09 | 1,820 | 1,850 | 1,760 | 1,770 | -1.67% | 6,100 | - | -4.43% | - | - |
| 11/08 | 1,830 | 1,830 | 1,790 | 1,800 | +2.27% | 11,300 | - | -3.12% | - | - |
| 11/05 | 1,710 | 1,770 | 1,710 | 1,760 | +2.92% | 12,300 | - | -5.48% | - | - |
| 11/04 | 1,730 | 1,820 | 1,690 | 1,710 | -0.58% | 17,900 | - | -8.51% | - | - |
| 11/02 | 1,700 | 1,720 | 1,690 | 1,720 | +0.58% | 8,200 | - | -8.32% | - | - |
