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 |
|---|
| 2014 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,060 | 1,060 | 1,010 | 1,050 | -1.87% | 112,500 | 243億1359万 | +12.54% | 7.38 | 0.83 |
| 03/30 | 1,050 | 1,070 | 1,030 | 1,070 | +4.9% | 140,700 | - | +15.05% | - | - |
| 03/29 | 1,020 | 1,050 | 1,000 | 1,020 | -0.97% | 158,800 | - | +10.15% | - | - |
| 03/28 | 970 | 1,040 | 960 | 1,030 | +5.1% | 203,100 | - | +11.35% | - | - |
| 03/25 | 1,060 | 1,100 | 970 | 980 | -3.92% | 246,200 | - | +6.18% | - | - |
| 03/24 | 940 | 1,030 | 920 | 1,020 | +14.61% | 447,200 | - | +10.51% | - | - |
| 03/23 | 870 | 920 | 850 | 890 | +4.71% | 137,600 | - | -3.47% | - | - |
| 03/22 | 880 | 880 | 840 | 850 | +6.25% | 106,100 | - | -8.21% | - | - |
| 03/18 | 800 | 840 | 790 | 800 | +5.26% | 153,500 | - | -14.16% | - | - |
| 03/17 | 670 | 780 | 660 | 760 | +5.56% | 126,800 | - | -19.15% | - | - |
| 03/16 | 700 | 740 | 690 | 720 | +7.46% | 181,700 | - | -24.13% | - | - |
| 03/15 | 790 | 800 | 550 | 670 | -15.19% | 274,900 | - | -30.28% | - | - |
| 03/14 | 900 | 900 | 770 | 790 | -21% | 274,900 | - | -18.97% | - | - |
| 03/11 | 1,000 | 1,020 | 990 | 1,000 | -1.96% | 155,600 | - | +1.73% | - | - |
| 03/10 | 1,060 | 1,060 | 1,010 | 1,020 | -4.67% | 206,000 | - | +3.66% | - | - |
| 03/09 | 1,100 | 1,130 | 1,040 | 1,070 | +4.9% | 1,068,400 | - | +8.96% | - | - |
| 03/08 | 950 | 1,030 | 950 | 1,020 | +7.37% | 240,500 | - | +4.19% | - | - |
| 03/07 | 950 | 960 | 940 | 950 | -1.04% | 47,800 | - | -2.86% | - | - |
| 03/04 | 970 | 970 | 950 | 960 | +1.05% | 54,500 | - | -2.04% | - | - |
| 03/03 | 940 | 950 | 930 | 950 | +1.06% | 38,100 | - | -3.26% | - | - |
| 03/02 | 950 | 960 | 940 | 940 | -2.08% | 46,100 | - | -4.28% | - | - |
| 03/01 | 960 | 970 | 950 | 960 | +2.13% | 41,200 | - | -2.44% | - | - |
| 02/28 | 930 | 950 | 930 | 940 | +1.08% | 34,600 | - | -4.47% | - | - |
| 02/25 | 920 | 930 | 910 | 930 | -1.06% | 62,400 | - | -5.49% | - | - |
| 02/24 | 950 | 960 | 930 | 940 | -2.08% | 38,100 | - | -4.67% | - | - |
| 02/23 | 960 | 980 | 960 | 960 | -2.04% | 50,700 | - | -2.93% | - | - |
| 02/22 | 990 | 990 | 980 | 980 | -1.01% | 39,000 | - | -1.01% | - | - |
| 02/21 | 990 | 1,000 | 980 | 990 | +1.02% | 59,100 | - | 0% | - | - |
| 02/18 | 980 | 990 | 980 | 980 | -1.01% | 22,400 | - | -0.91% | - | - |
| 02/17 | 1,000 | 1,000 | 990 | 990 | 0% | 41,100 | - | +0.2% | - | - |
| 02/16 | 990 | 1,000 | 980 | 990 | 0% | 67,900 | - | +0.3% | - | - |
| 02/15 | 990 | 1,000 | 990 | 990 | 0% | 46,300 | - | +0.3% | - | - |
| 02/14 | 1,000 | 1,000 | 990 | 990 | -1% | 25,800 | - | +0.81% | - | - |
| 02/10 | 1,000 | 1,010 | 990 | 1,000 | 0% | 53,800 | - | +2.25% | - | - |
| 02/09 | 1,010 | 1,020 | 990 | 1,000 | -0.99% | 76,900 | - | +2.77% | - | - |
| 02/08 | 1,030 | 1,040 | 1,010 | 1,010 | -0.98% | 131,800 | - | +4.34% | - | - |
| 02/07 | 1,000 | 1,020 | 990 | 1,020 | +2% | 101,900 | - | +6.25% | - | - |
| 02/04 | 1,010 | 1,020 | 980 | 1,000 | -0.99% | 272,800 | - | +5.04% | - | - |
| 02/03 | 990 | 1,010 | 990 | 1,010 | +2.02% | 105,600 | - | +6.88% | - | - |
| 02/02 | 1,000 | 1,000 | 990 | 990 | 0% | 35,400 | - | +5.66% | - | - |
| 02/01 | 990 | 1,000 | 980 | 990 | 0% | 39,100 | - | +6.45% | - | - |
| 01/31 | 950 | 1,000 | 950 | 990 | 0% | 102,000 | - | +7.14% | - | - |
| 01/28 | 1,010 | 1,010 | 980 | 990 | -1.98% | 80,100 | - | +7.84% | - | - |
| 01/27 | 970 | 1,010 | 970 | 1,010 | +4.12% | 183,100 | - | +10.75% | - | - |
| 01/26 | 970 | 980 | 960 | 970 | -1.02% | 46,200 | - | +7.18% | - | - |
| 01/25 | 960 | 980 | 960 | 980 | +3.16% | 100,500 | - | +8.89% | - | - |
| 01/24 | 950 | 960 | 940 | 950 | +1.06% | 65,600 | - | +6.03% | - | - |
| 01/21 | 990 | 990 | 930 | 940 | -6% | 270,700 | - | +5.38% | - | - |
| 01/20 | 1,000 | 1,020 | 980 | 1,000 | -0.99% | 152,300 | - | +12.61% | - | - |
| 01/19 | 980 | 1,030 | 970 | 1,010 | +3.06% | 405,400 | - | +14.77% | - | - |
| 01/18 | 970 | 990 | 960 | 980 | +1.03% | 104,600 | - | +12.26% | - | - |
| 01/17 | 980 | 990 | 960 | 970 | 0% | 117,700 | - | +11.88% | - | - |
| 01/14 | 960 | 980 | 960 | 970 | +1.04% | 112,900 | - | +12.66% | - | - |
| 01/13 | 990 | 990 | 960 | 960 | -1.03% | 101,800 | - | +12.28% | - | - |
| 01/12 | 990 | 1,010 | 960 | 970 | -1.02% | 285,200 | - | +14.39% | - | - |
| 01/11 | 890 | 1,000 | 880 | 980 | +11.36% | 541,400 | - | +16.53% | - | - |
| 01/07 | 890 | 900 | 880 | 880 | -1.12% | 122,100 | - | +5.64% | - | - |
| 01/06 | 890 | 910 | 880 | 890 | +2.3% | 314,700 | - | +7.36% | - | - |
| 01/05 | 870 | 870 | 850 | 870 | +1.16% | 92,100 | - | +5.45% | - | - |
| 01/04 | 820 | 880 | 820 | 860 | +6.17% | 197,300 | - | +4.75% | - | - |
| 2010 |
| 12/30 | 830 | 830 | 810 | 810 | -2.41% | 8,900 | - | -0.98% | - | - |
| 12/29 | 820 | 830 | 820 | 830 | +1.22% | 28,200 | - | +1.59% | - | - |
| 12/28 | 820 | 830 | 810 | 820 | 0% | 25,700 | - | +0.61% | - | - |
| 12/27 | 830 | 830 | 810 | 820 | 0% | 32,100 | - | +0.99% | - | - |
| 12/24 | 820 | 830 | 810 | 820 | -1.2% | 35,200 | - | +1.11% | - | - |
| 12/22 | 820 | 840 | 820 | 830 | 0% | 46,800 | - | +2.72% | - | - |
| 12/21 | 830 | 840 | 830 | 830 | -1.19% | 35,900 | - | +3.23% | - | - |
| 12/20 | 840 | 850 | 830 | 840 | 0% | 44,400 | - | +4.87% | - | - |
| 12/17 | 860 | 860 | 840 | 840 | -2.33% | 68,500 | - | +5.26% | - | - |
| 12/16 | 860 | 870 | 850 | 860 | 0% | 129,500 | - | +8.18% | - | - |
| 12/15 | 850 | 870 | 840 | 860 | 0% | 191,300 | - | +8.59% | - | - |
| 12/14 | 830 | 870 | 830 | 860 | +3.61% | 309,300 | - | +9.14% | - | - |
| 12/13 | 810 | 830 | 800 | 830 | +2.47% | 37,000 | - | +5.87% | - | - |
| 12/10 | 820 | 830 | 810 | 810 | -3.57% | 91,100 | - | +4.11% | - | - |
| 12/09 | 840 | 850 | 830 | 840 | +1.2% | 79,600 | - | +8.67% | - | - |
| 12/08 | 820 | 840 | 810 | 830 | +1.22% | 43,300 | - | +8.36% | - | - |
| 12/07 | 810 | 820 | 800 | 820 | +1.23% | 26,000 | - | +8.04% | - | - |
| 12/06 | 790 | 820 | 790 | 810 | +2.53% | 39,400 | - | +7.57% | - | - |
| 12/03 | 800 | 800 | 790 | 790 | 0% | 13,200 | - | +5.76% | - | - |
| 12/02 | 810 | 810 | 790 | 790 | 0% | 22,500 | - | +6.33% | - | - |
| 12/01 | 780 | 790 | 770 | 790 | +2.6% | 24,900 | - | +6.76% | - | - |
| 11/30 | 800 | 800 | 770 | 770 | -3.75% | 63,800 | - | +4.62% | - | - |
| 11/29 | 780 | 810 | 770 | 800 | +3.9% | 69,000 | - | +9.14% | - | - |
| 11/26 | 800 | 800 | 770 | 770 | -2.53% | 35,200 | - | +5.77% | - | - |
| 11/25 | 790 | 800 | 780 | 790 | +2.6% | 44,000 | - | +8.97% | - | - |
| 11/24 | 760 | 790 | 750 | 770 | -1.28% | 49,300 | - | +6.8% | - | - |
| 11/22 | 760 | 790 | 760 | 780 | +2.63% | 38,800 | - | +8.48% | - | - |
| 11/19 | 790 | 790 | 760 | 760 | -2.56% | 30,100 | - | +6% | - | - |
| 11/18 | 750 | 780 | 750 | 780 | +2.63% | 19,600 | - | +8.94% | - | - |
| 11/17 | 720 | 760 | 720 | 760 | +4.11% | 18,800 | - | +6.15% | - | - |
| 11/16 | 740 | 750 | 720 | 730 | -1.35% | 28,000 | - | +1.96% | - | - |
| 11/15 | 760 | 760 | 730 | 740 | -2.63% | 38,000 | - | +3.06% | - | - |
| 11/12 | 770 | 770 | 760 | 760 | -1.3% | 21,100 | - | +5.56% | - | - |
| 11/11 | 780 | 790 | 760 | 770 | -1.28% | 36,300 | - | +6.8% | - | - |
| 11/10 | 780 | 780 | 770 | 780 | +1.3% | 28,200 | - | +8.18% | - | - |
| 11/09 | 740 | 770 | 730 | 770 | +2.67% | 44,000 | - | +6.94% | - | - |
| 11/08 | 710 | 750 | 710 | 750 | +7.14% | 72,600 | - | +4.02% | - | - |
| 11/05 | 680 | 700 | 680 | 700 | +4.48% | 47,200 | - | -3.18% | - | - |
| 11/04 | 670 | 680 | 660 | 670 | +1.52% | 30,800 | - | -7.84% | - | - |
| 11/02 | 660 | 670 | 660 | 660 | 0% | 14,100 | - | -9.96% | - | - |
