株価チャート
2010/11/01～2011/03/31
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 | 1,480 | 1,500 | 1,480 | 1,480 | -0.67% | 1,100 | 82億3219万 | -7.04% | 7.52 | 0.57 |
| 03/30 | 1,500 | 1,510 | 1,490 | 1,490 | 0% | 900 | - | -6.82% | - | - |
| 03/29 | 1,510 | 1,510 | 1,490 | 1,490 | -4.49% | 900 | - | -7.22% | - | - |
| 03/28 | 1,570 | 1,570 | 1,540 | 1,560 | +2.63% | 3,400 | - | -3.41% | - | - |
| 03/25 | 1,480 | 1,530 | 1,480 | 1,520 | -3.8% | 11,900 | - | -6.11% | - | - |
| 03/24 | 1,550 | 1,580 | 1,550 | 1,580 | 0% | 1,300 | - | -2.71% | - | - |
| 03/23 | 1,590 | 1,590 | 1,560 | 1,580 | 0% | 2,200 | - | -2.89% | - | - |
| 03/22 | 1,550 | 1,590 | 1,550 | 1,580 | +6.04% | 2,500 | - | -3.07% | - | - |
| 03/18 | 1,470 | 1,510 | 1,470 | 1,490 | +3.47% | 1,200 | - | -8.7% | - | - |
| 03/17 | 1,430 | 1,440 | 1,380 | 1,440 | +2.13% | 3,000 | - | -12.03% | - | - |
| 03/16 | 1,340 | 1,460 | 1,340 | 1,410 | +4.44% | 2,800 | - | -14.23% | - | - |
| 03/15 | 1,490 | 1,490 | 1,200 | 1,350 | -11.76% | 6,100 | - | -18.23% | - | - |
| 03/14 | 1,540 | 1,550 | 1,330 | 1,530 | -7.83% | 7,200 | - | -7.89% | - | - |
| 03/11 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 700 | - | -0.24% | - | - |
| 03/10 | 1,690 | 1,690 | 1,660 | 1,660 | -2.35% | 1,300 | - | -0.06% | - | - |
| 03/09 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 800 | - | +2.47% | - | - |
| 03/08 | 1,690 | 1,700 | 1,690 | 1,700 | 0% | 500 | - | +2.72% | - | - |
| 03/07 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 1,100 | - | +2.97% | - | - |
| 03/04 | 1,700 | 1,720 | 1,700 | 1,710 | 0% | 2,400 | - | +3.83% | - | - |
| 03/03 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 400 | - | +4.08% | - | - |
| 03/02 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 400 | - | +4.33% | - | - |
| 03/01 | 1,700 | 1,710 | 1,690 | 1,690 | -1.74% | 1,600 | - | +3.3% | - | - |
| 02/28 | 1,720 | 1,720 | 1,710 | 1,720 | +2.38% | 1,900 | - | +5.33% | - | - |
| 02/25 | 1,670 | 1,680 | 1,640 | 1,680 | +1.82% | 7,000 | - | +3.19% | - | - |
| 02/24 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 2,200 | - | +1.54% | - | - |
| 02/23 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 2,000 | - | +2.28% | - | - |
| 02/22 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 2,100 | - | +3.7% | - | - |
| 02/21 | 1,680 | 1,710 | 1,680 | 1,700 | +2.41% | 2,900 | - | +5.2% | - | - |
| 02/18 | 1,660 | 1,690 | 1,660 | 1,660 | 0% | 3,400 | - | +3.11% | - | - |
| 02/17 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 500 | - | +3.36% | - | - |
| 02/16 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 3,700 | - | +2.37% | - | - |
| 02/15 | 1,650 | 1,660 | 1,650 | 1,660 | +1.22% | 3,200 | - | +3.81% | - | - |
| 02/14 | 1,630 | 1,640 | 1,620 | 1,640 | +2.5% | 5,600 | - | +2.89% | - | - |
| 02/10 | 1,610 | 1,620 | 1,590 | 1,600 | -0.62% | 2,400 | - | +0.69% | - | - |
| 02/09 | 1,600 | 1,610 | 1,600 | 1,610 | +1.26% | 1,000 | - | +1.58% | - | - |
| 02/08 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 3,000 | - | +0.63% | - | - |
| 02/07 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,400 | - | +2.16% | - | - |
| 02/04 | 1,600 | 1,620 | 1,590 | 1,600 | +0.63% | 3,600 | - | +1.91% | - | - |
| 02/03 | 1,600 | 1,600 | 1,590 | 1,590 | -1.24% | 500 | - | +1.66% | - | - |
| 02/02 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 900 | - | +3.34% | - | - |
| 02/01 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 400 | - | +3.09% | - | - |
| 01/31 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 1,900 | - | +2.85% | - | - |
| 01/28 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 1,300 | - | +4.55% | - | - |
| 01/27 | 1,600 | 1,630 | 1,600 | 1,610 | +0.63% | 2,600 | - | +5.02% | - | - |
| 01/26 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 1,100 | - | +4.85% | - | - |
| 01/25 | 1,620 | 1,640 | 1,610 | 1,640 | +1.86% | 2,100 | - | +7.89% | - | - |
| 01/24 | 1,610 | 1,640 | 1,610 | 1,610 | +0.63% | 600 | - | +6.41% | - | - |
| 01/21 | 1,640 | 1,640 | 1,590 | 1,600 | 0% | 3,800 | - | +6.24% | - | - |
| 01/20 | 1,630 | 1,630 | 1,600 | 1,600 | 0% | 1,600 | - | +6.67% | - | - |
| 01/19 | 1,600 | 1,630 | 1,580 | 1,600 | +0.63% | 3,200 | - | +7.1% | - | - |
| 01/18 | 1,580 | 1,590 | 1,570 | 1,590 | +1.27% | 1,100 | - | +6.93% | - | - |
| 01/14 | 1,590 | 1,590 | 1,560 | 1,570 | 0% | 3,300 | - | +6.01% | - | - |
| 01/13 | 1,560 | 1,580 | 1,560 | 1,570 | +1.29% | 2,100 | - | +6.37% | - | - |
| 01/12 | 1,570 | 1,580 | 1,550 | 1,550 | -0.64% | 3,700 | - | +5.37% | - | - |
| 01/11 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 1,400 | - | +6.34% | - | - |
| 01/07 | 1,540 | 1,560 | 1,520 | 1,560 | +0.65% | 1,500 | - | +6.7% | - | - |
| 01/06 | 1,510 | 1,560 | 1,510 | 1,550 | +2.65% | 7,700 | - | +6.31% | - | - |
| 01/05 | 1,490 | 1,530 | 1,490 | 1,510 | +1.34% | 4,400 | - | +3.85% | - | - |
| 01/04 | 1,480 | 1,510 | 1,480 | 1,490 | 0% | 7,600 | - | +2.62% | - | - |
| 2010 |
| 12/30 | 1,500 | 1,500 | 1,470 | 1,490 | +0.68% | 5,400 | - | +2.76% | - | - |
| 12/29 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 3,200 | - | +2.21% | - | - |
| 12/28 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 3,100 | - | +1.66% | - | - |
| 12/27 | 1,460 | 1,480 | 1,450 | 1,460 | +1.39% | 6,800 | - | +1.11% | - | - |
| 12/24 | 1,450 | 1,460 | 1,440 | 1,440 | -0.69% | 3,800 | - | -0.21% | - | - |
| 12/22 | 1,460 | 1,460 | 1,440 | 1,450 | 0% | 1,600 | - | +0.49% | - | - |
| 12/21 | 1,440 | 1,480 | 1,440 | 1,450 | +1.4% | 5,500 | - | +0.55% | - | - |
| 12/20 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 1,700 | - | -0.83% | - | - |
| 12/17 | 1,450 | 1,450 | 1,420 | 1,440 | -0.69% | 8,300 | - | -0.14% | - | - |
| 12/16 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 3,900 | - | +0.69% | - | - |
| 12/15 | 1,460 | 1,460 | 1,440 | 1,440 | -1.37% | 1,800 | - | +0.14% | - | - |
| 12/14 | 1,460 | 1,460 | 1,450 | 1,460 | +1.39% | 1,600 | - | +1.67% | - | - |
| 12/13 | 1,460 | 1,460 | 1,440 | 1,440 | -0.69% | 3,200 | - | +0.42% | - | - |
| 12/10 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 1,600 | - | +1.26% | - | - |
| 12/09 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 2,600 | - | +0.77% | - | - |
| 12/08 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 1,900 | - | +0.98% | - | - |
| 12/07 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 2,700 | - | +1.12% | - | - |
| 12/06 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 1,300 | - | +1.34% | - | - |
| 12/03 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 700 | - | +2.11% | - | - |
| 12/02 | 1,460 | 1,460 | 1,430 | 1,440 | -0.69% | 3,400 | - | +1.62% | - | - |
| 12/01 | 1,430 | 1,460 | 1,430 | 1,450 | -0.68% | 300 | - | +2.4% | - | - |
| 11/30 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 4,400 | - | +3.25% | - | - |
| 11/29 | 1,450 | 1,450 | 1,440 | 1,450 | +0.69% | 600 | - | +2.62% | - | - |
| 11/26 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 300 | - | +1.98% | - | - |
| 11/25 | 1,450 | 1,460 | 1,440 | 1,450 | +0.69% | 1,600 | - | +2.76% | - | - |
| 11/24 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 1,100 | - | +2.13% | - | - |
| 11/22 | 1,450 | 1,450 | 1,420 | 1,430 | 0% | 1,600 | - | +1.42% | - | - |
| 11/19 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 800 | - | +1.42% | - | - |
| 11/18 | 1,430 | 1,440 | 1,420 | 1,430 | 0% | 1,300 | - | +1.42% | - | - |
| 11/17 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 500 | - | +1.49% | - | - |
| 11/16 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 200 | - | +1.49% | - | - |
| 11/15 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 3,400 | - | +2.91% | - | - |
| 11/12 | 1,390 | 1,420 | 1,380 | 1,420 | +1.43% | 3,500 | - | +0.78% | - | - |
| 11/11 | 1,390 | 1,400 | 1,390 | 1,400 | -0.71% | 1,400 | - | -0.64% | - | - |
| 11/10 | 1,390 | 1,410 | 1,390 | 1,410 | +1.44% | 1,000 | - | -0.07% | - | - |
| 11/09 | 1,380 | 1,400 | 1,380 | 1,390 | 0% | 500 | - | -1.56% | - | - |
| 11/08 | 1,400 | 1,410 | 1,350 | 1,390 | 0% | 3,500 | - | -1.7% | - | - |
| 11/05 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 900 | - | -1.84% | - | - |
| 11/04 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 300 | - | -2.68% | - | - |
| 11/02 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 1,200 | - | -3.59% | - | - |
| 11/01 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 1,500 | - | -3.23% | - | - |
