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, 株式分割 1→3 |
| 2011 |
| 03/31 | 1,020 | 1,025 | 1,003 | 1,008 | -0.82% | 3,348,000 | 6260億793万 | -1.24% | 18.65 | 3.01 |
| 03/30 | 1,015 | 1,018 | 1,010 | 1,017 | +0.66% | 2,693,400 | - | -0.52% | - | - |
| 03/29 | 1,008 | 1,015 | 1,003 | 1,010 | -0.33% | 1,953,300 | - | -1.37% | - | - |
| 03/28 | 1,017 | 1,023 | 1,000 | 1,013 | -0.16% | 3,126,900 | - | -1.23% | - | - |
| 03/25 | 1,020 | 1,020 | 1,003 | 1,015 | +0.5% | 1,965,300 | - | -1.36% | - | - |
| 03/24 | 1,017 | 1,020 | 1,000 | 1,010 | -0.49% | 2,871,600 | - | -2.04% | - | - |
| 03/23 | 1,013 | 1,020 | 1,002 | 1,015 | +0.16% | 3,779,700 | - | -1.65% | - | - |
| 03/22 | 1,030 | 1,030 | 1,005 | 1,013 | -0.33% | 4,327,800 | - | -2% | - | - |
| 03/18 | 1,037 | 1,048 | 999 | 1,017 | -1.29% | 5,683,500 | - | -1.87% | - | - |
| 03/17 | 1,017 | 1,042 | 1,000 | 1,030 | +1.31% | 6,955,200 | - | -0.77% | - | - |
| 03/16 | 985 | 1,040 | 983 | 1,017 | +7.96% | 6,421,500 | - | -2.24% | - | - |
| 03/15 | 983 | 986 | 897 | 942 | -6.3% | 6,865,500 | - | -9.72% | - | - |
| 03/14 | 990 | 1,043 | 990 | 1,005 | -3.05% | 7,513,500 | - | -4.19% | - | - |
| 03/11 | 1,035 | 1,043 | 1,018 | 1,037 | +0.32% | 3,537,300 | - | -1.46% | - | - |
| 03/10 | 1,035 | 1,035 | 1,025 | 1,033 | 0% | 1,750,500 | - | -1.96% | - | - |
| 03/09 | 1,033 | 1,040 | 1,025 | 1,033 | +0.98% | 2,316,300 | - | -2.15% | - | - |
| 03/08 | 1,018 | 1,033 | 1,017 | 1,023 | +0.33% | 1,629,300 | - | -3.28% | - | - |
| 03/07 | 1,027 | 1,028 | 1,013 | 1,020 | -0.81% | 1,854,300 | - | -3.68% | - | - |
| 03/04 | 1,045 | 1,045 | 1,027 | 1,028 | -0.8% | 1,855,200 | - | -2.99% | - | - |
| 03/03 | 1,035 | 1,043 | 1,032 | 1,037 | +0.16% | 1,523,400 | - | -2.2% | - | - |
| 03/02 | 1,037 | 1,047 | 1,032 | 1,035 | -0.64% | 4,026,000 | - | -2.45% | - | - |
| 03/01 | 1,052 | 1,052 | 1,030 | 1,042 | -0.95% | 4,422,300 | - | -1.91% | - | - |
| 02/28 | 1,050 | 1,058 | 1,045 | 1,052 | +0.64% | 3,027,300 | - | -0.88% | - | - |
| 02/25 | 1,033 | 1,050 | 1,030 | 1,045 | +2.79% | 3,663,300 | - | -1.42% | - | - |
| 02/24 | 1,032 | 1,038 | 1,012 | 1,017 | -1.61% | 4,090,800 | - | -4.09% | - | - |
| 02/23 | 1,065 | 1,070 | 1,032 | 1,033 | -3.43% | 5,520,900 | - | -2.61% | - | - |
| 02/22 | 1,078 | 1,082 | 1,068 | 1,070 | -0.77% | 2,696,100 | - | +0.75% | - | - |
| 02/21 | 1,073 | 1,080 | 1,067 | 1,078 | +0.47% | 1,563,900 | - | +1.63% | - | - |
| 02/18 | 1,072 | 1,078 | 1,068 | 1,073 | +0.78% | 2,127,300 | - | +1.07% | - | - |
| 02/17 | 1,057 | 1,067 | 1,055 | 1,065 | +1.27% | 2,601,600 | - | +0.19% | - | - |
| 02/16 | 1,055 | 1,062 | 1,050 | 1,052 | -0.16% | 3,866,400 | - | -1.16% | - | - |
| 02/15 | 1,058 | 1,060 | 1,050 | 1,053 | -0.32% | 3,004,800 | - | -1.19% | - | - |
| 02/14 | 1,080 | 1,082 | 1,055 | 1,057 | -2.01% | 4,608,300 | - | -0.97% | - | - |
| 02/10 | 1,083 | 1,087 | 1,075 | 1,078 | -0.46% | 2,467,800 | - | +0.87% | - | - |
| 02/09 | 1,080 | 1,087 | 1,080 | 1,083 | +0.46% | 1,844,400 | - | +1.34% | - | - |
| 02/08 | 1,087 | 1,090 | 1,070 | 1,078 | -1.07% | 2,689,200 | - | +0.78% | - | - |
| 02/07 | 1,100 | 1,100 | 1,085 | 1,090 | -0.76% | 3,685,500 | - | +1.87% | - | - |
| 02/04 | 1,092 | 1,098 | 1,085 | 1,098 | +2.01% | 2,392,500 | - | +2.65% | - | - |
| 02/03 | 1,087 | 1,087 | 1,073 | 1,077 | -1.07% | 2,520,000 | - | +0.62% | - | - |
| 02/02 | 1,080 | 1,090 | 1,077 | 1,088 | +1.24% | 3,932,100 | - | +1.62% | - | - |
| 02/01 | 1,072 | 1,080 | 1,055 | 1,075 | +2.06% | 4,845,000 | - | +0.28% | - | - |
| 01/31 | 1,033 | 1,077 | 1,032 | 1,053 | +2.1% | 6,482,700 | - | -1.74% | - | - |
| 01/28 | 1,033 | 1,037 | 1,030 | 1,032 | -0.96% | 2,086,800 | - | -4.03% | - | - |
| 01/27 | 1,043 | 1,052 | 1,038 | 1,042 | -0.48% | 2,522,100 | - | -3.55% | - | - |
| 01/26 | 1,045 | 1,055 | 1,038 | 1,047 | -1.26% | 2,278,500 | - | -3.35% | - | - |
| 01/25 | 1,040 | 1,063 | 1,028 | 1,060 | +1.92% | 5,502,900 | - | -2.39% | - | - |
| 01/24 | 1,013 | 1,047 | 1,002 | 1,040 | +2.13% | 8,328,000 | - | -4.5% | - | - |
| 01/21 | 1,037 | 1,037 | 1,017 | 1,018 | -2.24% | 3,941,700 | - | -6.83% | - | - |
| 01/20 | 1,043 | 1,052 | 1,040 | 1,042 | -0.16% | 3,162,900 | - | -5.04% | - | - |
| 01/19 | 1,052 | 1,052 | 1,033 | 1,043 | -0.63% | 4,719,600 | - | -5.15% | - | - |
| 01/18 | 1,065 | 1,068 | 1,048 | 1,050 | -1.25% | 3,315,600 | - | -4.72% | - | - |
| 01/17 | 1,090 | 1,092 | 1,060 | 1,063 | -2.45% | 5,094,300 | - | -3.68% | - | - |
| 01/14 | 1,103 | 1,105 | 1,090 | 1,090 | -1.21% | 1,847,100 | - | -1.36% | - | - |
| 01/13 | 1,088 | 1,105 | 1,083 | 1,103 | +1.53% | 2,484,000 | - | -0.15% | - | - |
| 01/12 | 1,095 | 1,097 | 1,080 | 1,087 | -0.31% | 2,491,800 | - | -1.75% | - | - |
| 01/11 | 1,090 | 1,097 | 1,087 | 1,090 | -0.76% | 2,010,300 | - | -1.45% | - | - |
| 01/07 | 1,100 | 1,105 | 1,095 | 1,098 | +0.46% | 2,119,800 | - | -0.69% | - | - |
| 01/06 | 1,103 | 1,107 | 1,090 | 1,093 | +0.15% | 2,540,700 | - | -1.15% | - | - |
| 01/05 | 1,098 | 1,098 | 1,087 | 1,092 | -0.46% | 2,212,800 | - | -1.3% | - | - |
| 01/04 | 1,093 | 1,100 | 1,085 | 1,097 | +1.86% | 1,706,100 | - | -0.93% | - | - |
| 2010 |
| 12/30 | 1,092 | 1,098 | 1,077 | 1,077 | -1.67% | 2,325,600 | - | -2.74% | - | - |
| 12/29 | 1,097 | 1,100 | 1,090 | 1,095 | -0.3% | 1,167,900 | - | -1.17% | - | - |
| 12/28 | 1,100 | 1,105 | 1,097 | 1,098 | -0.15% | 684,000 | - | -0.96% | - | - |
| 12/27 | 1,098 | 1,105 | 1,097 | 1,100 | -0.3% | 937,200 | - | -0.81% | - | - |
| 12/24 | 1,108 | 1,117 | 1,097 | 1,103 | +0.61% | 1,908,000 | - | -0.6% | - | - |
| 12/22 | 1,127 | 1,127 | 1,093 | 1,097 | -2.95% | 4,400,700 | - | -1.2% | - | - |
| 12/21 | 1,142 | 1,148 | 1,127 | 1,130 | -0.88% | 3,280,200 | - | +1.8% | - | - |
| 12/20 | 1,132 | 1,145 | 1,125 | 1,140 | +1.18% | 3,863,700 | - | +2.8% | - | - |
| 12/17 | 1,118 | 1,130 | 1,115 | 1,127 | +0.45% | 2,280,000 | - | +1.68% | - | - |
| 12/16 | 1,128 | 1,132 | 1,113 | 1,122 | -0.88% | 2,625,000 | - | +1.32% | - | - |
| 12/15 | 1,127 | 1,133 | 1,117 | 1,132 | +0.3% | 2,012,100 | - | +2.23% | - | - |
| 12/14 | 1,128 | 1,135 | 1,120 | 1,128 | -0.59% | 2,172,900 | - | +1.93% | - | - |
| 12/13 | 1,107 | 1,137 | 1,100 | 1,135 | +3.18% | 3,388,500 | - | +2.53% | - | - |
| 12/10 | 1,107 | 1,112 | 1,100 | 1,100 | -0.6% | 2,331,600 | - | -0.63% | - | - |
| 12/09 | 1,107 | 1,113 | 1,103 | 1,107 | +1.07% | 1,809,300 | - | -0.03% | - | - |
| 12/08 | 1,093 | 1,098 | 1,088 | 1,095 | +0.15% | 1,974,900 | - | -0.99% | - | - |
| 12/07 | 1,095 | 1,102 | 1,090 | 1,093 | -0.46% | 1,694,700 | - | -0.97% | - | - |
| 12/06 | 1,108 | 1,112 | 1,093 | 1,098 | -0.75% | 1,544,400 | - | -0.24% | - | - |
| 12/03 | 1,102 | 1,113 | 1,095 | 1,107 | +0.61% | 2,075,100 | - | +0.88% | - | - |
| 12/02 | 1,105 | 1,108 | 1,100 | 1,100 | +0.76% | 1,768,500 | - | +0.64% | - | - |
| 12/01 | 1,083 | 1,093 | 1,075 | 1,092 | +0.15% | 1,607,700 | - | +0.15% | - | - |
| 11/30 | 1,103 | 1,107 | 1,090 | 1,090 | -1.36% | 1,413,000 | - | +0.28% | - | - |
| 11/29 | 1,103 | 1,112 | 1,100 | 1,105 | +0.45% | 1,292,400 | - | +1.84% | - | - |
| 11/26 | 1,098 | 1,105 | 1,098 | 1,100 | -0.3% | 829,500 | - | +1.66% | - | - |
| 11/25 | 1,113 | 1,113 | 1,097 | 1,103 | +0.46% | 2,111,400 | - | +2.35% | - | - |
| 11/24 | 1,100 | 1,112 | 1,097 | 1,098 | -1.49% | 2,106,600 | - | +2.17% | - | - |
| 11/22 | 1,122 | 1,122 | 1,110 | 1,115 | -0.45% | 2,104,200 | - | +4.01% | - | - |
| 11/19 | 1,122 | 1,123 | 1,113 | 1,120 | +0.75% | 1,670,700 | - | +4.77% | - | - |
| 11/18 | 1,105 | 1,112 | 1,090 | 1,112 | +0.6% | 2,253,000 | - | +4.28% | - | - |
| 11/17 | 1,070 | 1,118 | 1,067 | 1,105 | +1.53% | 3,541,200 | - | +3.85% | - | - |
| 11/16 | 1,108 | 1,108 | 1,085 | 1,088 | -1.95% | 2,066,700 | - | +2.58% | - | - |
| 11/15 | 1,117 | 1,122 | 1,107 | 1,110 | -0.6% | 1,444,800 | - | +4.72% | - | - |
| 11/12 | 1,113 | 1,128 | 1,110 | 1,117 | +0.6% | 1,972,200 | - | +5.55% | - | - |
| 11/11 | 1,128 | 1,128 | 1,093 | 1,110 | -1.33% | 3,491,100 | - | +5.01% | - | - |
| 11/10 | 1,125 | 1,132 | 1,107 | 1,125 | -0.15% | 3,124,200 | - | +6.53% | - | - |
| 11/09 | 1,137 | 1,138 | 1,123 | 1,127 | -0.73% | 3,201,300 | - | +6.79% | - | - |
| 11/08 | 1,132 | 1,138 | 1,128 | 1,135 | +1.64% | 4,157,100 | - | +7.69% | - | - |
| 11/05 | 1,115 | 1,123 | 1,112 | 1,117 | +1.21% | 3,770,400 | - | +6.05% | - | - |
| 11/04 | 1,115 | 1,118 | 1,100 | 1,103 | +1.07% | 5,374,200 | - | +4.68% | - | - |
| 11/02 | 1,050 | 1,092 | 1,048 | 1,092 | +5.48% | 7,023,900 | - | +3.57% | - | - |
