株価チャート
2010/10/07～2011/03/07
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 10→1 |
| 2011 |
| 03/07 | 1,700 | 1,700 | 1,670 | 1,670 | -2.91% | 19,900 | - | -0.95% | - | - |
| 03/04 | 1,750 | 1,750 | 1,700 | 1,720 | 0% | 42,600 | - | +2.14% | - | - |
| 03/03 | 1,730 | 1,740 | 1,690 | 1,720 | 0% | 46,800 | - | +2.38% | - | - |
| 03/02 | 1,740 | 1,770 | 1,710 | 1,720 | -3.91% | 65,400 | - | +2.99% | - | - |
| 03/01 | 1,770 | 1,800 | 1,760 | 1,790 | +2.29% | 92,700 | - | +7.83% | - | - |
| 02/28 | 1,720 | 1,750 | 1,690 | 1,750 | +3.55% | 62,600 | - | +6.19% | - | - |
| 02/25 | 1,670 | 1,730 | 1,650 | 1,690 | +1.2% | 69,100 | - | +3.3% | - | - |
| 02/24 | 1,770 | 1,780 | 1,660 | 1,670 | -6.7% | 115,100 | - | +2.45% | - | - |
| 02/23 | 1,710 | 1,840 | 1,700 | 1,790 | +1.7% | 228,600 | - | +10.09% | - | - |
| 02/22 | 1,850 | 1,850 | 1,740 | 1,760 | -3.3% | 171,400 | - | +9.25% | - | - |
| 02/21 | 1,800 | 1,870 | 1,760 | 1,820 | +2.82% | 340,000 | - | +13.96% | - | - |
| 02/18 | 1,700 | 1,780 | 1,690 | 1,770 | +3.51% | 152,500 | - | +12.1% | - | - |
| 02/17 | 1,730 | 1,790 | 1,710 | 1,710 | 0% | 231,800 | - | +9.48% | - | - |
| 02/16 | 1,670 | 1,720 | 1,670 | 1,710 | +2.4% | 152,600 | - | +10.47% | - | - |
| 02/15 | 1,670 | 1,720 | 1,660 | 1,670 | -0.6% | 130,000 | - | +8.87% | - | - |
| 02/14 | 1,610 | 1,700 | 1,600 | 1,680 | +3.7% | 185,000 | - | +10.38% | - | - |
| 02/10 | 1,590 | 1,640 | 1,580 | 1,620 | +1.89% | 39,900 | - | +7.36% | - | - |
| 02/09 | 1,620 | 1,630 | 1,580 | 1,590 | -1.85% | 37,500 | - | +6.14% | - | - |
| 02/08 | 1,660 | 1,660 | 1,600 | 1,620 | -1.22% | 75,900 | - | +8.87% | - | - |
| 02/07 | 1,590 | 1,650 | 1,590 | 1,640 | +3.8% | 107,400 | - | +11.11% | - | - |
| 02/04 | 1,610 | 1,620 | 1,570 | 1,580 | -2.47% | 125,000 | - | +8% | - | - |
| 02/03 | 1,680 | 1,680 | 1,580 | 1,620 | -2.99% | 129,900 | - | +11.72% | - | - |
| 02/02 | 1,660 | 1,700 | 1,650 | 1,670 | +3.09% | 258,800 | - | +16.3% | - | - |
| 02/01 | 1,570 | 1,640 | 1,570 | 1,620 | +3.85% | 154,500 | - | +14% | - | - |
| 01/31 | 1,570 | 1,590 | 1,540 | 1,560 | -2.5% | 149,800 | - | +10.8% | - | - |
| 01/28 | 1,580 | 1,670 | 1,560 | 1,600 | -1.23% | 481,800 | - | +14.45% | - | - |
| 01/27 | 1,470 | 1,630 | 1,470 | 1,620 | +10.2% | 426,600 | - | +16.88% | - | - |
| 01/26 | 1,500 | 1,500 | 1,470 | 1,470 | -0.68% | 24,800 | - | +7.06% | - | - |
| 01/25 | 1,500 | 1,500 | 1,470 | 1,480 | 0% | 25,000 | - | +8.27% | - | - |
| 01/24 | 1,460 | 1,480 | 1,450 | 1,480 | +0.68% | 44,400 | - | +8.66% | - | - |
| 01/21 | 1,520 | 1,570 | 1,470 | 1,470 | -3.29% | 126,700 | - | +8.33% | - | - |
| 01/20 | 1,540 | 1,550 | 1,490 | 1,520 | -3.18% | 210,400 | - | +12.43% | - | - |
| 01/19 | 1,520 | 1,840 | 1,510 | 1,570 | +10.56% | 1,000,600 | - | +16.82% | - | - |
| 01/18 | 1,420 | 1,440 | 1,400 | 1,420 | 0% | 51,200 | - | +6.61% | - | - |
| 01/17 | 1,380 | 1,450 | 1,380 | 1,420 | +4.41% | 118,700 | - | +7.09% | - | - |
| 01/14 | 1,340 | 1,370 | 1,340 | 1,360 | +1.49% | 16,600 | - | +3.03% | - | - |
| 01/13 | 1,380 | 1,380 | 1,330 | 1,340 | -2.19% | 41,300 | - | +1.75% | - | - |
| 01/12 | 1,390 | 1,400 | 1,360 | 1,370 | 0% | 34,900 | - | +4.34% | - | - |
| 01/11 | 1,360 | 1,390 | 1,340 | 1,370 | +1.48% | 59,800 | - | +4.74% | - | - |
| 01/07 | 1,380 | 1,380 | 1,340 | 1,350 | -1.46% | 21,200 | - | +3.69% | - | - |
| 01/06 | 1,350 | 1,380 | 1,340 | 1,370 | +2.24% | 21,000 | - | +5.63% | - | - |
| 01/05 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 13,000 | - | +3.72% | - | - |
| 01/04 | 1,350 | 1,350 | 1,330 | 1,340 | +1.52% | 11,300 | - | +4.04% | - | - |
| 2010 |
| 12/30 | 1,330 | 1,340 | 1,290 | 1,320 | 0% | 13,200 | - | +2.8% | - | - |
| 12/29 | 1,270 | 1,330 | 1,270 | 1,320 | +4.76% | 22,100 | - | +3.04% | - | - |
| 12/28 | 1,260 | 1,280 | 1,250 | 1,260 | 0% | 12,300 | - | -1.41% | - | - |
| 12/27 | 1,280 | 1,290 | 1,260 | 1,260 | -2.33% | 22,000 | - | -1.33% | - | - |
| 12/24 | 1,300 | 1,310 | 1,290 | 1,290 | -1.53% | 10,100 | - | +1.1% | - | - |
| 12/22 | 1,310 | 1,330 | 1,310 | 1,310 | +0.77% | 22,900 | - | +2.83% | - | - |
| 12/21 | 1,280 | 1,320 | 1,280 | 1,300 | +0.78% | 18,300 | - | +2.52% | - | - |
| 12/20 | 1,300 | 1,310 | 1,290 | 1,290 | -1.53% | 18,900 | - | +2.22% | - | - |
| 12/17 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 18,600 | - | +4.3% | - | - |
| 12/16 | 1,340 | 1,340 | 1,310 | 1,320 | -1.49% | 14,300 | - | +5.68% | - | - |
| 12/15 | 1,370 | 1,370 | 1,320 | 1,340 | -1.47% | 19,000 | - | +7.98% | - | - |
| 12/14 | 1,340 | 1,370 | 1,340 | 1,360 | +0.74% | 18,900 | - | +10.39% | - | - |
| 12/13 | 1,350 | 1,360 | 1,330 | 1,350 | +2.27% | 37,400 | - | +10.38% | - | - |
| 12/10 | 1,280 | 1,330 | 1,270 | 1,320 | +3.13% | 49,500 | - | +8.82% | - | - |
| 12/09 | 1,280 | 1,290 | 1,270 | 1,280 | +0.79% | 13,800 | - | +6.4% | - | - |
| 12/08 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 5,300 | - | +6.37% | - | - |
| 12/07 | 1,280 | 1,280 | 1,260 | 1,270 | 0% | 19,500 | - | +6.99% | - | - |
| 12/06 | 1,250 | 1,270 | 1,240 | 1,270 | +1.6% | 18,600 | - | +7.72% | - | - |
| 12/03 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 7,900 | - | +6.66% | - | - |
| 12/02 | 1,240 | 1,260 | 1,240 | 1,250 | +2.46% | 16,700 | - | +7.3% | - | - |
| 12/01 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 4,100 | - | +5.26% | - | - |
| 11/30 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 10,800 | - | +5.72% | - | - |
| 11/29 | 1,250 | 1,260 | 1,230 | 1,250 | +0.81% | 3,400 | - | +8.79% | - | - |
| 11/26 | 1,250 | 1,250 | 1,230 | 1,240 | 0% | 5,100 | - | +8.39% | - | - |
| 11/25 | 1,250 | 1,260 | 1,240 | 1,240 | 0% | 7,000 | - | +8.87% | - | - |
| 11/24 | 1,230 | 1,250 | 1,210 | 1,240 | 0% | 13,500 | - | +9.25% | - | - |
| 11/22 | 1,230 | 1,250 | 1,220 | 1,240 | +0.81% | 5,200 | - | +9.64% | - | - |
| 11/19 | 1,270 | 1,270 | 1,220 | 1,230 | -1.6% | 25,500 | - | +9.14% | - | - |
| 11/18 | 1,240 | 1,250 | 1,220 | 1,250 | +2.46% | 14,400 | - | +11.21% | - | - |
| 11/17 | 1,160 | 1,220 | 1,160 | 1,220 | +3.39% | 11,700 | - | +8.83% | - | - |
| 11/16 | 1,170 | 1,210 | 1,160 | 1,180 | +2.61% | 13,500 | - | +5.36% | - | - |
| 11/15 | 1,170 | 1,170 | 1,140 | 1,150 | +1.77% | 22,900 | - | +2.59% | - | - |
| 11/12 | 1,130 | 1,150 | 1,130 | 1,130 | 0% | 11,200 | - | +0.53% | - | - |
| 11/11 | 1,120 | 1,150 | 1,120 | 1,130 | +0.89% | 8,600 | - | +0.09% | - | - |
| 11/10 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 9,900 | - | -1.06% | - | - |
| 11/09 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 14,800 | - | -1.41% | - | - |
| 11/08 | 1,120 | 1,150 | 1,120 | 1,140 | +4.59% | 15,700 | - | -0.09% | - | - |
| 11/05 | 1,060 | 1,110 | 1,060 | 1,090 | +1.87% | 28,500 | - | -4.8% | - | - |
| 11/04 | 1,070 | 1,080 | 1,070 | 1,070 | +0.94% | 2,900 | - | -7.2% | - | - |
| 11/02 | 1,080 | 1,080 | 1,060 | 1,060 | -2.75% | 4,000 | - | -8.7% | - | - |
| 11/01 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 3,500 | - | -6.76% | - | - |
| 10/29 | 1,080 | 1,090 | 1,070 | 1,080 | -1.82% | 6,000 | - | -8.16% | - | - |
| 10/28 | 1,070 | 1,110 | 1,070 | 1,100 | +2.8% | 12,900 | - | -7.09% | - | - |
| 10/27 | 1,080 | 1,090 | 1,050 | 1,070 | -1.83% | 22,400 | - | -10.08% | - | - |
| 10/26 | 1,090 | 1,100 | 1,070 | 1,090 | 0% | 15,600 | - | -9.17% | - | - |
| 10/25 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 11,200 | - | -9.69% | - | - |
| 10/22 | 1,100 | 1,120 | 1,090 | 1,110 | 0% | 10,100 | - | -8.57% | - | - |
| 10/21 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 9,200 | - | -9.02% | - | - |
| 10/20 | 1,130 | 1,130 | 1,120 | 1,120 | -1.75% | 6,900 | - | -8.65% | - | - |
| 10/19 | 1,140 | 1,160 | 1,130 | 1,140 | -0.87% | 9,500 | - | -7.47% | - | - |
| 10/18 | 1,150 | 1,150 | 1,130 | 1,150 | +0.88% | 6,700 | - | -6.96% | - | - |
| 10/15 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 4,400 | - | -8.06% | - | - |
| 10/14 | 1,160 | 1,170 | 1,150 | 1,150 | -1.71% | 9,900 | - | -7.56% | - | - |
| 10/13 | 1,170 | 1,180 | 1,170 | 1,170 | -1.68% | 5,200 | - | -6.33% | - | - |
| 10/12 | 1,210 | 1,210 | 1,190 | 1,190 | -2.46% | 12,500 | - | -4.95% | - | - |
| 10/08 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 6,500 | - | -2.63% | - | - |
| 10/07 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 8,000 | - | -1.84% | - | - |
