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 5→1 |
| 2011 |
| 03/31 | 1,845 | 1,855 | 1,815 | 1,840 | -0.81% | 139,200 | 778億9205万 | +2.39% | 13.45 | 0.71 |
| 03/30 | 1,815 | 1,860 | 1,795 | 1,855 | +0.82% | 146,600 | - | +3.06% | - | - |
| 03/29 | 1,805 | 1,880 | 1,780 | 1,840 | +0.27% | 256,400 | - | +2.05% | - | - |
| 03/28 | 1,815 | 1,840 | 1,790 | 1,835 | +1.38% | 100,400 | - | +1.38% | - | - |
| 03/25 | 1,840 | 1,840 | 1,785 | 1,810 | +0.56% | 147,800 | - | -0.33% | - | - |
| 03/24 | 1,770 | 1,815 | 1,770 | 1,800 | +1.69% | 125,000 | - | -1.26% | - | - |
| 03/23 | 1,800 | 1,805 | 1,755 | 1,770 | -0.84% | 185,200 | - | -3.33% | - | - |
| 03/22 | 1,730 | 1,795 | 1,715 | 1,785 | +8.18% | 208,600 | - | -3.04% | - | - |
| 03/18 | 1,620 | 1,660 | 1,600 | 1,650 | +3.77% | 169,600 | - | -10.76% | - | - |
| 03/17 | 1,500 | 1,635 | 1,485 | 1,590 | +1.6% | 176,200 | - | -14.61% | - | - |
| 03/16 | 1,500 | 1,575 | 1,500 | 1,565 | +9.44% | 245,000 | - | -16.53% | - | - |
| 03/15 | 1,640 | 1,640 | 1,360 | 1,430 | -10.63% | 343,800 | - | -24.46% | - | - |
| 03/14 | 1,565 | 1,715 | 1,565 | 1,600 | -11.36% | 305,200 | - | -16.49% | - | - |
| 03/11 | 1,830 | 1,850 | 1,805 | 1,805 | -2.43% | 190,200 | - | -6.62% | - | - |
| 03/10 | 1,870 | 1,880 | 1,835 | 1,850 | -1.6% | 79,800 | - | -4.64% | - | - |
| 03/09 | 1,890 | 1,905 | 1,875 | 1,880 | +0.27% | 92,200 | - | -3.39% | - | - |
| 03/08 | 1,860 | 1,890 | 1,860 | 1,875 | +0.54% | 62,000 | - | -3.9% | - | - |
| 03/07 | 1,895 | 1,895 | 1,855 | 1,865 | -1.58% | 79,000 | - | -4.6% | - | - |
| 03/04 | 1,915 | 1,925 | 1,885 | 1,895 | +1.07% | 130,000 | - | -3.32% | - | - |
| 03/03 | 1,900 | 1,920 | 1,870 | 1,875 | -1.06% | 248,600 | - | -4.53% | - | - |
| 03/02 | 1,920 | 1,930 | 1,890 | 1,895 | -3.32% | 97,400 | - | -3.71% | - | - |
| 03/01 | 1,925 | 1,960 | 1,915 | 1,960 | +3.16% | 127,600 | - | -0.56% | - | - |
| 02/28 | 1,875 | 1,910 | 1,860 | 1,900 | +0.53% | 111,000 | - | -3.5% | - | - |
| 02/25 | 1,865 | 1,890 | 1,845 | 1,890 | +1.34% | 144,800 | - | -4.06% | - | - |
| 02/24 | 1,895 | 1,895 | 1,865 | 1,865 | -2.36% | 121,400 | - | -5.52% | - | - |
| 02/23 | 1,915 | 1,940 | 1,905 | 1,910 | -1.8% | 179,600 | - | -3.54% | - | - |
| 02/22 | 1,975 | 1,985 | 1,940 | 1,945 | -2.75% | 156,400 | - | -1.92% | - | - |
| 02/21 | 1,990 | 2,000 | 1,985 | 2,000 | +0.5% | 66,800 | - | +0.7% | - | - |
| 02/18 | 1,985 | 1,995 | 1,975 | 1,990 | +0.25% | 104,400 | - | +0.1% | - | - |
| 02/17 | 2,005 | 2,010 | 1,980 | 1,985 | -1% | 117,800 | - | -0.25% | - | - |
| 02/16 | 1,990 | 2,015 | 1,990 | 2,005 | 0% | 91,200 | - | +0.7% | - | - |
| 02/15 | 2,015 | 2,015 | 1,990 | 2,005 | 0% | 147,800 | - | +0.55% | - | - |
| 02/14 | 1,980 | 2,010 | 1,970 | 2,005 | +2.3% | 179,000 | - | +0.4% | - | - |
| 02/10 | 1,925 | 1,980 | 1,925 | 1,960 | +1.82% | 188,000 | - | -1.9% | - | - |
| 02/09 | 2,015 | 2,015 | 1,895 | 1,925 | -3.99% | 381,600 | - | -3.65% | - | - |
| 02/08 | 2,020 | 2,025 | 2,000 | 2,005 | -0.5% | 82,400 | - | +0.3% | - | - |
| 02/07 | 2,010 | 2,020 | 1,995 | 2,015 | +0.25% | 114,200 | - | +1.05% | - | - |
| 02/04 | 2,025 | 2,025 | 2,000 | 2,010 | +1.26% | 122,400 | - | +1.11% | - | - |
| 02/03 | 2,005 | 2,010 | 1,975 | 1,985 | -1.49% | 181,400 | - | +0.15% | - | - |
| 02/02 | 1,990 | 2,030 | 1,990 | 2,015 | +1% | 152,600 | - | +1.92% | - | - |
| 02/01 | 1,985 | 2,000 | 1,980 | 1,995 | +0.76% | 66,600 | - | +1.17% | - | - |
| 01/31 | 1,965 | 2,000 | 1,960 | 1,980 | -0.25% | 236,600 | - | +0.56% | - | - |
| 01/28 | 2,010 | 2,010 | 1,965 | 1,985 | -1% | 88,400 | - | +0.86% | - | - |
| 01/27 | 1,955 | 2,015 | 1,955 | 2,005 | +2.56% | 176,800 | - | +1.98% | - | - |
| 01/26 | 1,945 | 1,965 | 1,935 | 1,955 | -0.76% | 197,000 | - | -0.46% | - | - |
| 01/25 | 1,940 | 2,010 | 1,940 | 1,970 | +2.87% | 196,800 | - | +0.36% | - | - |
| 01/24 | 1,905 | 1,935 | 1,900 | 1,915 | -0.26% | 169,400 | - | -2.35% | - | - |
| 01/21 | 2,000 | 2,010 | 1,915 | 1,920 | -4% | 204,800 | - | -1.99% | - | - |
| 01/20 | 2,005 | 2,005 | 1,975 | 2,000 | -0.74% | 175,400 | - | +2.35% | - | - |
| 01/19 | 2,005 | 2,020 | 1,985 | 2,015 | +1.51% | 149,000 | - | +3.6% | - | - |
| 01/18 | 1,985 | 1,995 | 1,970 | 1,985 | -1.24% | 230,600 | - | +2.58% | - | - |
| 01/17 | 2,055 | 2,070 | 2,000 | 2,010 | -2.19% | 231,800 | - | +4.36% | - | - |
| 01/14 | 2,035 | 2,070 | 2,020 | 2,055 | +0.98% | 300,600 | - | +7.37% | - | - |
| 01/13 | 2,045 | 2,050 | 2,015 | 2,035 | +0.25% | 189,000 | - | +7.16% | - | - |
| 01/12 | 2,070 | 2,080 | 2,025 | 2,030 | -1.93% | 223,400 | - | +7.75% | - | - |
| 01/11 | 2,050 | 2,075 | 2,035 | 2,070 | 0% | 256,600 | - | +10.75% | - | - |
| 01/07 | 2,055 | 2,100 | 2,030 | 2,070 | +1.22% | 381,200 | - | +11.89% | - | - |
| 01/06 | 1,980 | 2,055 | 1,970 | 2,045 | +4.07% | 361,000 | - | +11.69% | - | - |
| 01/05 | 1,950 | 1,975 | 1,945 | 1,965 | +1.29% | 227,600 | - | +8.26% | - | - |
| 01/04 | 1,910 | 1,945 | 1,895 | 1,940 | +3.74% | 242,600 | - | +7.84% | - | - |
| 2010 |
| 12/30 | 1,870 | 1,890 | 1,870 | 1,870 | -0.53% | 102,800 | - | +4.82% | - | - |
| 12/29 | 1,850 | 1,885 | 1,850 | 1,880 | +1.9% | 106,800 | - | +6.15% | - | - |
| 12/28 | 1,850 | 1,860 | 1,845 | 1,845 | -1.6% | 123,600 | - | +4.89% | - | - |
| 12/27 | 1,870 | 1,890 | 1,860 | 1,875 | -0.53% | 171,400 | - | +7.39% | - | - |
| 12/24 | 1,880 | 1,900 | 1,860 | 1,885 | -1.82% | 189,600 | - | +8.83% | - | - |
| 12/22 | 1,945 | 1,945 | 1,915 | 1,920 | -1.54% | 313,000 | - | +11.95% | - | - |
| 12/21 | 1,945 | 1,960 | 1,935 | 1,950 | +1.04% | 271,400 | - | +14.84% | - | - |
| 12/20 | 1,950 | 1,960 | 1,920 | 1,930 | -1.28% | 265,000 | - | +14.95% | - | - |
| 12/17 | 1,945 | 1,975 | 1,940 | 1,955 | +0.26% | 448,200 | - | +17.7% | - | - |
| 12/16 | 1,910 | 1,970 | 1,905 | 1,950 | +2.36% | 619,600 | - | +18.76% | - | - |
| 12/15 | 1,875 | 1,905 | 1,875 | 1,905 | +2.42% | 482,600 | - | +17.38% | - | - |
| 12/14 | 1,830 | 1,870 | 1,825 | 1,860 | +2.76% | 389,600 | - | +15.82% | - | - |
| 12/13 | 1,780 | 1,810 | 1,765 | 1,810 | +1.69% | 220,000 | - | +13.48% | - | - |
| 12/10 | 1,775 | 1,785 | 1,760 | 1,780 | +1.42% | 358,400 | - | +12.09% | - | - |
| 12/09 | 1,765 | 1,765 | 1,750 | 1,755 | -0.85% | 218,000 | - | +11.01% | - | - |
| 12/08 | 1,720 | 1,770 | 1,705 | 1,770 | +4.73% | 332,000 | - | +12.45% | - | - |
| 12/07 | 1,705 | 1,715 | 1,675 | 1,690 | 0% | 306,600 | - | +7.92% | - | - |
| 12/06 | 1,655 | 1,700 | 1,655 | 1,690 | +1.81% | 179,600 | - | +8.19% | - | - |
| 12/03 | 1,680 | 1,685 | 1,640 | 1,660 | 0% | 231,400 | - | +6.55% | - | - |
| 12/02 | 1,630 | 1,660 | 1,620 | 1,660 | +4.4% | 297,000 | - | +6.68% | - | - |
| 12/01 | 1,585 | 1,595 | 1,565 | 1,590 | 0% | 124,200 | - | +2.32% | - | - |
| 11/30 | 1,630 | 1,630 | 1,580 | 1,590 | -3.05% | 217,400 | - | +2.19% | - | - |
| 11/29 | 1,600 | 1,640 | 1,590 | 1,640 | +4.13% | 298,600 | - | +5.33% | - | - |
| 11/26 | 1,575 | 1,585 | 1,570 | 1,575 | +0.64% | 181,800 | - | +1.22% | - | - |
| 11/25 | 1,555 | 1,575 | 1,545 | 1,565 | +0.64% | 136,200 | - | +0.58% | - | - |
| 11/24 | 1,540 | 1,570 | 1,515 | 1,555 | -0.96% | 349,800 | - | -0.06% | - | - |
| 11/22 | 1,560 | 1,580 | 1,545 | 1,570 | +2.61% | 285,800 | - | +0.77% | - | - |
| 11/19 | 1,520 | 1,530 | 1,510 | 1,530 | +1.66% | 212,200 | - | -1.8% | - | - |
| 11/18 | 1,485 | 1,510 | 1,480 | 1,505 | +1.69% | 202,400 | - | -3.59% | - | - |
| 11/17 | 1,460 | 1,480 | 1,455 | 1,480 | +0.34% | 198,600 | - | -5.37% | - | - |
| 11/16 | 1,490 | 1,495 | 1,475 | 1,475 | -0.67% | 244,200 | - | -5.87% | - | - |
| 11/15 | 1,500 | 1,510 | 1,480 | 1,485 | -0.34% | 231,600 | - | -5.53% | - | - |
| 11/12 | 1,475 | 1,490 | 1,460 | 1,490 | +1.02% | 257,200 | - | -5.58% | - | - |
| 11/11 | 1,465 | 1,480 | 1,445 | 1,475 | +0.34% | 382,800 | - | -6.82% | - | - |
| 11/10 | 1,465 | 1,485 | 1,455 | 1,470 | 0% | 471,200 | - | -7.49% | - | - |
| 11/09 | 1,520 | 1,530 | 1,440 | 1,470 | -7.26% | 913,200 | - | -7.78% | - | - |
| 11/08 | 1,655 | 1,670 | 1,530 | 1,585 | -3.65% | 339,400 | - | -0.88% | - | - |
| 11/05 | 1,625 | 1,650 | 1,620 | 1,645 | +2.17% | 141,200 | - | +2.68% | - | - |
| 11/04 | 1,575 | 1,620 | 1,575 | 1,610 | +2.55% | 154,000 | - | +0.44% | - | - |
| 11/02 | 1,580 | 1,580 | 1,545 | 1,570 | -0.32% | 107,400 | - | -2.18% | - | - |
