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 | 2,200 | 2,200 | 2,100 | 2,150 | -1.83% | 16,600 | 212億7665万 | +15.47% | 66.91 | 0.56 |
| 03/30 | 2,260 | 2,260 | 2,130 | 2,190 | -0.45% | 22,000 | - | +18.44% | - | - |
| 03/29 | 2,290 | 2,320 | 2,180 | 2,200 | -6.38% | 45,100 | - | +19.96% | - | - |
| 03/28 | 2,110 | 2,700 | 2,090 | 2,350 | +15.2% | 152,000 | - | +29.12% | - | - |
| 03/25 | 2,050 | 2,090 | 1,990 | 2,040 | +6.81% | 35,800 | - | +13.4% | - | - |
| 03/24 | 1,890 | 1,970 | 1,850 | 1,910 | +3.24% | 10,800 | - | +6.64% | - | - |
| 03/23 | 1,840 | 1,910 | 1,830 | 1,850 | +0.54% | 11,800 | - | +3.47% | - | - |
| 03/22 | 1,850 | 1,870 | 1,840 | 1,840 | +1.66% | 21,200 | - | +2.97% | - | - |
| 03/18 | 1,760 | 1,810 | 1,750 | 1,810 | +5.85% | 11,700 | - | +1.34% | - | - |
| 03/17 | 1,520 | 1,780 | 1,520 | 1,710 | +6.88% | 10,000 | - | -4.36% | - | - |
| 03/16 | 1,600 | 1,640 | 1,530 | 1,600 | +3.9% | 13,000 | - | -10.76% | - | - |
| 03/15 | 1,620 | 1,680 | 1,450 | 1,540 | -8.88% | 18,500 | - | -14.49% | - | - |
| 03/14 | 1,770 | 1,830 | 1,680 | 1,690 | -4.52% | 15,300 | - | -6.63% | - | - |
| 03/11 | 1,770 | 1,800 | 1,770 | 1,770 | 0% | 20,100 | - | -2.43% | - | - |
| 03/10 | 1,810 | 1,810 | 1,770 | 1,770 | -1.67% | 5,800 | - | -2.43% | - | - |
| 03/09 | 1,800 | 1,820 | 1,790 | 1,800 | 0% | 4,100 | - | -0.77% | - | - |
| 03/08 | 1,790 | 1,830 | 1,790 | 1,800 | +0.56% | 3,300 | - | -0.66% | - | - |
| 03/07 | 1,820 | 1,830 | 1,780 | 1,790 | -2.72% | 6,300 | - | -1.1% | - | - |
| 03/04 | 1,840 | 1,840 | 1,820 | 1,840 | +1.1% | 3,400 | - | +1.66% | - | - |
| 03/03 | 1,810 | 1,820 | 1,800 | 1,820 | +1.11% | 2,100 | - | +0.55% | - | - |
| 03/02 | 1,820 | 1,830 | 1,800 | 1,800 | -2.17% | 6,100 | - | -0.55% | - | - |
| 03/01 | 1,850 | 1,850 | 1,820 | 1,840 | -0.54% | 6,700 | - | +1.49% | - | - |
| 02/28 | 1,850 | 1,850 | 1,820 | 1,850 | +2.21% | 4,500 | - | +2.04% | - | - |
| 02/25 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 2,200 | - | -0.11% | - | - |
| 02/24 | 1,810 | 1,810 | 1,790 | 1,790 | -1.65% | 4,100 | - | -1.32% | - | - |
| 02/23 | 1,810 | 1,860 | 1,810 | 1,820 | +0.55% | 8,700 | - | +0.22% | - | - |
| 02/22 | 1,830 | 1,830 | 1,810 | 1,810 | -1.63% | 4,400 | - | -0.39% | - | - |
| 02/21 | 1,850 | 1,850 | 1,830 | 1,840 | +0.55% | 4,300 | - | +1.21% | - | - |
| 02/18 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 2,800 | - | +0.72% | - | - |
| 02/17 | 1,850 | 1,850 | 1,810 | 1,850 | +0.54% | 5,900 | - | +1.76% | - | - |
| 02/16 | 1,840 | 1,840 | 1,810 | 1,840 | +1.1% | 2,200 | - | +1.27% | - | - |
| 02/15 | 1,820 | 1,840 | 1,810 | 1,820 | 0% | 5,400 | - | +0.11% | - | - |
| 02/14 | 1,850 | 1,850 | 1,820 | 1,820 | -1.09% | 12,500 | - | +0.11% | - | - |
| 02/10 | 1,820 | 1,840 | 1,820 | 1,840 | 0% | 1,800 | - | +1.15% | - | - |
| 02/09 | 1,820 | 1,840 | 1,820 | 1,840 | +2.22% | 2,200 | - | +1.21% | - | - |
| 02/08 | 1,750 | 1,830 | 1,750 | 1,800 | +2.27% | 11,900 | - | -0.88% | - | - |
| 02/07 | 1,800 | 1,800 | 1,730 | 1,760 | -2.76% | 5,300 | - | -3.08% | - | - |
| 02/04 | 1,790 | 1,820 | 1,790 | 1,810 | +2.26% | 5,000 | - | -0.49% | - | - |
| 02/03 | 1,760 | 1,780 | 1,760 | 1,770 | +0.57% | 2,600 | - | -2.64% | - | - |
| 02/02 | 1,730 | 1,780 | 1,730 | 1,760 | +1.15% | 4,900 | - | -3.19% | - | - |
| 02/01 | 1,760 | 1,780 | 1,720 | 1,740 | -0.57% | 4,100 | - | -4.4% | - | - |
| 01/31 | 1,790 | 1,790 | 1,750 | 1,750 | -2.78% | 7,200 | - | -4% | - | - |
| 01/28 | 1,840 | 1,840 | 1,800 | 1,800 | -2.17% | 6,500 | - | -1.48% | - | - |
| 01/27 | 1,830 | 1,860 | 1,830 | 1,840 | +0.55% | 4,200 | - | +0.66% | - | - |
| 01/26 | 1,840 | 1,860 | 1,830 | 1,830 | -1.61% | 3,800 | - | 0% | - | - |
| 01/25 | 1,840 | 1,860 | 1,840 | 1,860 | +1.09% | 2,600 | - | +1.58% | - | - |
| 01/24 | 1,850 | 1,850 | 1,830 | 1,840 | +0.55% | 3,500 | - | +0.49% | - | - |
| 01/21 | 1,850 | 1,870 | 1,830 | 1,830 | -1.08% | 8,100 | - | +0.11% | - | - |
| 01/20 | 1,830 | 1,860 | 1,830 | 1,850 | 0% | 4,200 | - | +1.37% | - | - |
| 01/19 | 1,840 | 1,850 | 1,830 | 1,850 | +0.54% | 2,800 | - | +1.59% | - | - |
| 01/18 | 1,850 | 1,850 | 1,830 | 1,840 | +0.55% | 3,200 | - | +1.32% | - | - |
| 01/17 | 1,820 | 1,840 | 1,820 | 1,830 | 0% | 3,700 | - | +1.05% | - | - |
| 01/14 | 1,840 | 1,850 | 1,830 | 1,830 | -0.54% | 5,100 | - | +1.33% | - | - |
| 01/13 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 4,100 | - | +2.17% | - | - |
| 01/12 | 1,860 | 1,860 | 1,830 | 1,840 | -0.54% | 6,600 | - | +2.45% | - | - |
| 01/11 | 1,840 | 1,850 | 1,820 | 1,850 | +0.54% | 3,600 | - | +3.29% | - | - |
| 01/07 | 1,850 | 1,850 | 1,820 | 1,840 | +0.55% | 4,100 | - | +3.08% | - | - |
| 01/06 | 1,840 | 1,850 | 1,820 | 1,830 | +0.55% | 3,900 | - | +2.87% | - | - |
| 01/05 | 1,820 | 1,820 | 1,800 | 1,820 | +1.11% | 2,400 | - | +2.54% | - | - |
| 01/04 | 1,790 | 1,830 | 1,790 | 1,800 | +0.56% | 3,000 | - | +1.64% | - | - |
| 2010 |
| 12/30 | 1,830 | 1,830 | 1,780 | 1,790 | -2.19% | 3,500 | - | +1.24% | - | - |
| 12/29 | 1,800 | 1,830 | 1,790 | 1,830 | +2.81% | 3,700 | - | +3.74% | - | - |
| 12/28 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 1,000 | - | +1.14% | - | - |
| 12/27 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 2,100 | - | +1.25% | - | - |
| 12/24 | 1,810 | 1,820 | 1,790 | 1,800 | -1.1% | 6,800 | - | +2.51% | - | - |
| 12/22 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 8,200 | - | +3.82% | - | - |
| 12/21 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 5,700 | - | +5.77% | - | - |
| 12/20 | 1,900 | 1,900 | 1,820 | 1,830 | -2.66% | 10,700 | - | +4.87% | - | - |
| 12/17 | 1,890 | 1,890 | 1,860 | 1,880 | +1.08% | 12,200 | - | +7.98% | - | - |
| 12/16 | 1,860 | 1,910 | 1,850 | 1,860 | 0% | 25,800 | - | +7.2% | - | - |
| 12/15 | 1,850 | 1,920 | 1,820 | 1,860 | +5.68% | 64,800 | - | +7.51% | - | - |
| 12/14 | 1,750 | 1,760 | 1,740 | 1,760 | 0% | 8,200 | - | +2.15% | - | - |
| 12/13 | 1,770 | 1,770 | 1,750 | 1,760 | +0.57% | 8,600 | - | +2.21% | - | - |
| 12/10 | 1,740 | 1,750 | 1,710 | 1,750 | +0.57% | 21,800 | - | +1.74% | - | - |
| 12/09 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 14,900 | - | +1.46% | - | - |
| 12/08 | 1,690 | 1,710 | 1,680 | 1,710 | 0% | 6,900 | - | +0.18% | - | - |
| 12/07 | 1,700 | 1,710 | 1,680 | 1,710 | +0.59% | 8,900 | - | +0.35% | - | - |
| 12/06 | 1,740 | 1,740 | 1,700 | 1,700 | -1.16% | 13,300 | - | -0.18% | - | - |
| 12/03 | 1,740 | 1,740 | 1,700 | 1,720 | +1.18% | 9,000 | - | +1% | - | - |
| 12/02 | 1,710 | 1,730 | 1,690 | 1,700 | -0.58% | 16,400 | - | -0.18% | - | - |
| 12/01 | 1,700 | 1,720 | 1,700 | 1,710 | +1.18% | 1,400 | - | +0.29% | - | - |
| 11/30 | 1,740 | 1,740 | 1,690 | 1,690 | -2.31% | 7,200 | - | -0.88% | - | - |
| 11/29 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 2,600 | - | +1.35% | - | - |
| 11/26 | 1,730 | 1,730 | 1,710 | 1,710 | -1.16% | 1,700 | - | +0.23% | - | - |
| 11/25 | 1,680 | 1,730 | 1,680 | 1,730 | +1.76% | 4,600 | - | +1.41% | - | - |
| 11/24 | 1,720 | 1,730 | 1,700 | 1,700 | -1.73% | 5,000 | - | -0.35% | - | - |
| 11/22 | 1,730 | 1,750 | 1,730 | 1,730 | +0.58% | 3,300 | - | +1.29% | - | - |
| 11/19 | 1,760 | 1,760 | 1,720 | 1,720 | -1.15% | 6,000 | - | +0.76% | - | - |
| 11/18 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 4,200 | - | +1.81% | - | - |
| 11/17 | 1,700 | 1,720 | 1,700 | 1,710 | -1.16% | 1,100 | - | +0.12% | - | - |
| 11/16 | 1,740 | 1,750 | 1,730 | 1,730 | -0.57% | 2,100 | - | +1.29% | - | - |
| 11/15 | 1,740 | 1,740 | 1,710 | 1,740 | +0.58% | 2,700 | - | +1.75% | - | - |
| 11/12 | 1,730 | 1,750 | 1,730 | 1,730 | -0.57% | 4,200 | - | +0.93% | - | - |
| 11/11 | 1,720 | 1,740 | 1,710 | 1,740 | +1.16% | 4,100 | - | +1.34% | - | - |
| 11/10 | 1,690 | 1,730 | 1,690 | 1,720 | +1.18% | 3,100 | - | -0.06% | - | - |
| 11/09 | 1,700 | 1,730 | 1,690 | 1,700 | -1.16% | 3,900 | - | -1.39% | - | - |
| 11/08 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 2,700 | - | -0.46% | - | - |
| 11/05 | 1,620 | 1,720 | 1,620 | 1,720 | +6.17% | 6,500 | - | -0.69% | - | - |
| 11/04 | 1,570 | 1,630 | 1,570 | 1,620 | +4.52% | 2,900 | - | -6.74% | - | - |
| 11/02 | 1,630 | 1,630 | 1,550 | 1,550 | -4.91% | 5,200 | - | -11.12% | - | - |
