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 |
---|
2016 | 10/1, 株式併合 5→1 |
2011 |
03/31 | 1,945 | 1,945 | 1,900 | 1,910 | -0.26% | 22,200 | 289億3726万 | +0.26% | 23.66 | 0.64 |
03/30 | 1,915 | 1,915 | 1,900 | 1,915 | -0.52% | 15,600 | - | +0.37% | - | - |
03/29 | 1,910 | 1,930 | 1,875 | 1,925 | -3.02% | 26,800 | - | +0.73% | - | - |
03/28 | 1,990 | 1,990 | 1,955 | 1,985 | +0.25% | 29,600 | - | +3.71% | - | - |
03/25 | 1,945 | 1,985 | 1,945 | 1,980 | +2.06% | 24,000 | - | +3.39% | - | - |
03/24 | 1,935 | 1,945 | 1,920 | 1,940 | 0% | 22,000 | - | +1.25% | - | - |
03/23 | 1,900 | 1,940 | 1,885 | 1,940 | +2.92% | 31,000 | - | +1.09% | - | - |
03/22 | 1,850 | 1,885 | 1,825 | 1,885 | +6.2% | 31,800 | - | -1.93% | - | - |
03/18 | 1,780 | 1,820 | 1,735 | 1,775 | +2.01% | 19,000 | - | -7.84% | - | - |
03/17 | 1,635 | 1,760 | 1,615 | 1,740 | +1.46% | 30,400 | - | -10.03% | - | - |
03/16 | 1,590 | 1,765 | 1,590 | 1,715 | +10.29% | 29,200 | - | -11.78% | - | - |
03/15 | 1,695 | 1,725 | 1,530 | 1,555 | -11.4% | 45,000 | - | -20.42% | - | - |
03/14 | 1,695 | 1,825 | 1,690 | 1,755 | -9.3% | 29,200 | - | -10.91% | - | - |
03/11 | 1,945 | 1,945 | 1,935 | 1,935 | -1.53% | 31,800 | - | -2.17% | - | - |
03/10 | 1,980 | 1,985 | 1,955 | 1,965 | -0.76% | 17,200 | - | -0.71% | - | - |
03/09 | 1,975 | 2,000 | 1,975 | 1,980 | +0.25% | 15,200 | - | +0.1% | - | - |
03/08 | 1,975 | 2,000 | 1,975 | 1,975 | -0.25% | 9,200 | - | -0.05% | - | - |
03/07 | 1,990 | 1,995 | 1,975 | 1,980 | -0.5% | 8,200 | - | +0.3% | - | - |
03/04 | 1,995 | 1,995 | 1,980 | 1,990 | +0.76% | 8,400 | - | +0.91% | - | - |
03/03 | 1,970 | 1,985 | 1,970 | 1,975 | +0.25% | 6,400 | - | +0.25% | - | - |
03/02 | 1,980 | 1,985 | 1,970 | 1,970 | -1.01% | 12,000 | - | +0.15% | - | - |
03/01 | 1,980 | 1,990 | 1,975 | 1,990 | +1.27% | 12,800 | - | +1.27% | - | - |
02/28 | 1,970 | 1,970 | 1,940 | 1,965 | +1.03% | 19,000 | - | +0.15% | - | - |
02/25 | 1,945 | 1,945 | 1,910 | 1,945 | +0.52% | 15,400 | - | -0.71% | - | - |
02/24 | 1,975 | 1,975 | 1,930 | 1,935 | -2.76% | 25,800 | - | -1.23% | - | - |
02/23 | 1,970 | 2,005 | 1,965 | 1,990 | 0% | 13,400 | - | +1.48% | - | - |
02/22 | 1,990 | 2,015 | 1,980 | 1,990 | -0.25% | 9,600 | - | +1.58% | - | - |
02/21 | 2,010 | 2,010 | 1,985 | 1,995 | -0.75% | 12,000 | - | +1.89% | - | - |
02/18 | 2,015 | 2,015 | 2,000 | 2,010 | 0% | 8,000 | - | +2.76% | - | - |
02/17 | 2,015 | 2,015 | 1,990 | 2,010 | -0.25% | 9,800 | - | +2.97% | - | - |
02/16 | 2,000 | 2,015 | 2,000 | 2,015 | +0.5% | 8,600 | - | +3.44% | - | - |
02/15 | 2,000 | 2,010 | 1,990 | 2,005 | +1.01% | 7,600 | - | +3.14% | - | - |
02/14 | 1,985 | 2,000 | 1,980 | 1,985 | 0% | 12,000 | - | +2.32% | - | - |
02/10 | 1,985 | 1,985 | 1,970 | 1,985 | +0.25% | 13,200 | - | +2.48% | - | - |
02/09 | 1,970 | 2,000 | 1,970 | 1,980 | 0% | 22,600 | - | +2.43% | - | - |
02/08 | 1,970 | 1,990 | 1,960 | 1,980 | +1.28% | 19,000 | - | +2.64% | - | - |
02/07 | 1,960 | 1,970 | 1,955 | 1,955 | 0% | 19,000 | - | +1.56% | - | - |
02/04 | 1,955 | 1,960 | 1,950 | 1,955 | 0% | 19,600 | - | +1.72% | - | - |
02/03 | 1,940 | 1,955 | 1,930 | 1,955 | +0.77% | 11,400 | - | +1.93% | - | - |
02/02 | 1,945 | 1,955 | 1,940 | 1,940 | +0.78% | 27,600 | - | +1.36% | - | - |
02/01 | 1,925 | 1,940 | 1,915 | 1,925 | +0.52% | 19,000 | - | +0.79% | - | - |
01/31 | 1,915 | 1,925 | 1,900 | 1,915 | -0.78% | 17,000 | - | +0.42% | - | - |
01/28 | 1,940 | 1,940 | 1,905 | 1,930 | -0.52% | 25,400 | - | +1.42% | - | - |
01/27 | 1,920 | 1,940 | 1,920 | 1,940 | +1.57% | 15,400 | - | +2.21% | - | - |
01/26 | 1,905 | 1,920 | 1,900 | 1,910 | -1.04% | 18,800 | - | +0.84% | - | - |
01/25 | 1,905 | 1,935 | 1,905 | 1,930 | +1.31% | 15,400 | - | +2.17% | - | - |
01/24 | 1,920 | 1,925 | 1,890 | 1,905 | +0.53% | 8,400 | - | +1.17% | - | - |
01/21 | 1,945 | 1,950 | 1,890 | 1,895 | -2.57% | 23,600 | - | +0.91% | - | - |
01/20 | 1,965 | 1,965 | 1,940 | 1,945 | -1.27% | 11,000 | - | +3.84% | - | - |
01/19 | 1,955 | 1,975 | 1,955 | 1,970 | +1.03% | 10,600 | - | +5.69% | - | - |
01/18 | 1,960 | 1,965 | 1,950 | 1,950 | -0.51% | 7,200 | - | +5.23% | - | - |
01/17 | 1,960 | 2,000 | 1,955 | 1,960 | +0.51% | 18,600 | - | +6.29% | - | - |
01/14 | 1,920 | 1,960 | 1,920 | 1,950 | +1.56% | 29,400 | - | +6.32% | - | - |
01/13 | 1,910 | 1,935 | 1,910 | 1,920 | +1.05% | 11,600 | - | +5.26% | - | - |
01/12 | 1,915 | 1,915 | 1,900 | 1,900 | -0.52% | 17,400 | - | +4.68% | - | - |
01/11 | 1,905 | 1,910 | 1,895 | 1,910 | +0.53% | 11,800 | - | +5.76% | - | - |
01/07 | 1,920 | 1,920 | 1,895 | 1,900 | -0.52% | 17,400 | - | +5.85% | - | - |
01/06 | 1,895 | 1,915 | 1,890 | 1,910 | +0.79% | 15,800 | - | +7.06% | - | - |
01/05 | 1,890 | 1,900 | 1,885 | 1,895 | +0.26% | 13,600 | - | +6.82% | - | - |
01/04 | 1,900 | 1,905 | 1,885 | 1,890 | +1.07% | 14,600 | - | +7.08% | - | - |
2010 |
12/30 | 1,890 | 1,895 | 1,855 | 1,870 | -1.06% | 15,800 | - | +6.55% | - | - |
12/29 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 13,000 | - | +8.31% | - | - |
12/28 | 1,845 | 1,865 | 1,845 | 1,850 | +0.54% | 10,600 | - | +6.69% | - | - |
12/27 | 1,845 | 1,855 | 1,835 | 1,840 | -0.27% | 15,600 | - | +6.67% | - | - |
12/24 | 1,850 | 1,860 | 1,835 | 1,845 | -0.27% | 24,600 | - | +7.52% | - | - |
12/22 | 1,825 | 1,850 | 1,820 | 1,850 | +1.37% | 21,800 | - | +8.44% | - | - |
12/21 | 1,810 | 1,835 | 1,810 | 1,825 | +1.11% | 33,800 | - | +7.67% | - | - |
12/20 | 1,825 | 1,825 | 1,800 | 1,805 | -1.1% | 15,200 | - | +7.06% | - | - |
12/17 | 1,810 | 1,845 | 1,810 | 1,825 | +1.39% | 23,600 | - | +8.83% | - | - |
12/16 | 1,795 | 1,800 | 1,780 | 1,800 | +0.84% | 17,800 | - | +7.85% | - | - |
12/15 | 1,785 | 1,785 | 1,770 | 1,785 | +0.85% | 15,200 | - | +7.4% | - | - |
12/14 | 1,765 | 1,775 | 1,755 | 1,770 | +0.57% | 19,600 | - | +7.08% | - | - |
12/13 | 1,730 | 1,760 | 1,725 | 1,760 | +1.73% | 18,400 | - | +7.06% | - | - |
12/10 | 1,720 | 1,735 | 1,715 | 1,730 | +1.47% | 26,800 | - | +5.75% | - | - |
12/09 | 1,705 | 1,725 | 1,705 | 1,705 | -0.58% | 43,200 | - | +4.73% | - | - |
12/08 | 1,695 | 1,725 | 1,695 | 1,715 | +0.29% | 14,800 | - | +5.86% | - | - |
12/07 | 1,725 | 1,730 | 1,705 | 1,710 | +0.29% | 19,400 | - | +6.01% | - | - |
12/06 | 1,695 | 1,715 | 1,695 | 1,705 | +0.59% | 17,200 | - | +6.16% | - | - |
12/03 | 1,685 | 1,695 | 1,680 | 1,695 | +1.8% | 18,400 | - | +6.07% | - | - |
12/02 | 1,660 | 1,670 | 1,655 | 1,665 | +1.83% | 13,000 | - | +4.72% | - | - |
12/01 | 1,625 | 1,645 | 1,625 | 1,635 | +0.62% | 10,000 | - | +3.22% | - | - |
11/30 | 1,660 | 1,660 | 1,625 | 1,625 | -2.4% | 17,800 | - | +2.85% | - | - |
11/29 | 1,670 | 1,675 | 1,665 | 1,665 | +0.3% | 15,000 | - | +5.58% | - | - |
11/26 | 1,640 | 1,660 | 1,635 | 1,660 | +0.91% | 13,400 | - | +5.53% | - | - |
11/25 | 1,645 | 1,650 | 1,635 | 1,645 | +0.92% | 15,200 | - | +4.78% | - | - |
11/24 | 1,605 | 1,630 | 1,600 | 1,630 | +0.93% | 13,400 | - | +3.89% | - | - |
11/22 | 1,625 | 1,625 | 1,605 | 1,615 | -0.31% | 8,400 | - | +3.06% | - | - |
11/19 | 1,620 | 1,630 | 1,610 | 1,620 | +0.31% | 11,200 | - | +3.38% | - | - |
11/18 | 1,600 | 1,615 | 1,600 | 1,615 | +1.57% | 6,600 | - | +3.06% | - | - |
11/17 | 1,570 | 1,590 | 1,570 | 1,590 | +0.32% | 8,000 | - | +1.4% | - | - |
11/16 | 1,590 | 1,595 | 1,570 | 1,585 | -0.31% | 9,400 | - | +1.02% | - | - |
11/15 | 1,590 | 1,595 | 1,570 | 1,590 | 0% | 14,800 | - | +1.08% | - | - |
11/12 | 1,620 | 1,620 | 1,590 | 1,590 | -1.55% | 14,200 | - | +0.82% | - | - |
11/11 | 1,625 | 1,635 | 1,605 | 1,615 | -0.62% | 25,200 | - | +2.15% | - | - |
11/10 | 1,585 | 1,630 | 1,585 | 1,625 | +3.5% | 27,600 | - | +2.59% | - | - |
11/09 | 1,560 | 1,575 | 1,560 | 1,570 | +1.29% | 7,800 | - | -1.01% | - | - |
11/08 | 1,555 | 1,575 | 1,545 | 1,550 | +0.32% | 18,000 | - | -2.58% | - | - |
11/05 | 1,540 | 1,550 | 1,535 | 1,545 | +1.31% | 23,600 | - | -3.26% | - | - |
11/04 | 1,530 | 1,535 | 1,525 | 1,525 | +0.33% | 12,200 | - | -4.93% | - | - |
11/02 | 1,530 | 1,530 | 1,520 | 1,520 | -0.33% | 5,600 | - | -5.71% | - | - |