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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 1,281 | 1,295 | 1,266 | 1,295 | -0.04% | 15,400 | 517億9553万 | +4.48% | 10.06 | 1.28 |
| 03/30 | 1,268 | 1,295 | 1,268 | 1,295 | +1.57% | 29,200 | - | +4.6% | - | - |
| 03/29 | 1,270 | 1,283 | 1,265 | 1,275 | -1.54% | 26,800 | - | +3.07% | - | - |
| 03/28 | 1,264 | 1,295 | 1,263 | 1,295 | +2.49% | 16,800 | - | +4.69% | - | - |
| 03/25 | 1,265 | 1,270 | 1,252 | 1,264 | +0.92% | 14,200 | - | +2.22% | - | - |
| 03/24 | 1,241 | 1,262 | 1,241 | 1,252 | +0.28% | 13,400 | - | +1.29% | - | - |
| 03/23 | 1,226 | 1,250 | 1,215 | 1,249 | +2.13% | 15,000 | - | +1.01% | - | - |
| 03/22 | 1,275 | 1,275 | 1,223 | 1,223 | +4.09% | 27,400 | - | -1.17% | - | - |
| 03/18 | 1,139 | 1,178 | 1,139 | 1,175 | +3.39% | 24,600 | - | -5.21% | - | - |
| 03/17 | 1,103 | 1,137 | 1,086 | 1,136 | +0.75% | 23,800 | - | -8.61% | - | - |
| 03/16 | 1,064 | 1,131 | 1,064 | 1,128 | +7.33% | 39,400 | - | -9.73% | - | - |
| 03/15 | 1,167 | 1,167 | 1,051 | 1,051 | -12.31% | 37,000 | - | -16.29% | - | - |
| 03/14 | 1,101 | 1,225 | 1,081 | 1,198 | -4.2% | 23,400 | - | -5.22% | - | - |
| 03/11 | 1,261 | 1,270 | 1,251 | 1,251 | -0.64% | 49,000 | - | -1.38% | - | - |
| 03/10 | 1,275 | 1,277 | 1,259 | 1,259 | -1.68% | 13,800 | - | -0.83% | - | - |
| 03/09 | 1,280 | 1,284 | 1,272 | 1,280 | +1.55% | 13,400 | - | +0.95% | - | - |
| 03/08 | 1,260 | 1,275 | 1,260 | 1,261 | +0.24% | 9,000 | - | -0.51% | - | - |
| 03/07 | 1,269 | 1,285 | 1,258 | 1,258 | -0.75% | 11,400 | - | -0.67% | - | - |
| 03/04 | 1,285 | 1,285 | 1,267 | 1,267 | -0.98% | 18,000 | - | +0.16% | - | - |
| 03/03 | 1,285 | 1,285 | 1,272 | 1,280 | +1.55% | 6,800 | - | +1.15% | - | - |
| 03/02 | 1,274 | 1,281 | 1,260 | 1,260 | -1.64% | 13,000 | - | -0.32% | - | - |
| 03/01 | 1,275 | 1,286 | 1,272 | 1,281 | +1.83% | 16,200 | - | +1.34% | - | - |
| 02/28 | 1,250 | 1,274 | 1,248 | 1,258 | +0.6% | 14,000 | - | -0.4% | - | - |
| 02/25 | 1,241 | 1,255 | 1,238 | 1,251 | +0.6% | 9,000 | - | -0.91% | - | - |
| 02/24 | 1,254 | 1,255 | 1,241 | 1,243 | -1.04% | 19,200 | - | -1.51% | - | - |
| 02/23 | 1,265 | 1,271 | 1,256 | 1,256 | -1.49% | 6,200 | - | -0.55% | - | - |
| 02/22 | 1,278 | 1,285 | 1,265 | 1,275 | -0.2% | 14,000 | - | +0.95% | - | - |
| 02/21 | 1,284 | 1,284 | 1,275 | 1,278 | +0.59% | 11,400 | - | +1.23% | - | - |
| 02/18 | 1,279 | 1,284 | 1,265 | 1,270 | -0.16% | 17,000 | - | +0.71% | - | - |
| 02/17 | 1,257 | 1,274 | 1,256 | 1,272 | +1.23% | 13,000 | - | +0.95% | - | - |
| 02/16 | 1,271 | 1,275 | 1,246 | 1,257 | -1.02% | 19,600 | - | -0.2% | - | - |
| 02/15 | 1,289 | 1,290 | 1,270 | 1,270 | -0.43% | 19,400 | - | +0.83% | - | - |
| 02/14 | 1,289 | 1,289 | 1,270 | 1,275 | -0.04% | 4,000 | - | +1.35% | - | - |
| 02/10 | 1,275 | 1,285 | 1,275 | 1,276 | -0.16% | 11,800 | - | +1.47% | - | - |
| 02/09 | 1,272 | 1,283 | 1,272 | 1,278 | -0.16% | 2,600 | - | +1.71% | - | - |
| 02/08 | 1,275 | 1,282 | 1,265 | 1,280 | -0.04% | 17,800 | - | +1.95% | - | - |
| 02/07 | 1,265 | 1,288 | 1,265 | 1,280 | -0.74% | 11,800 | - | +2.15% | - | - |
| 02/04 | 1,272 | 1,290 | 1,257 | 1,290 | +2.02% | 18,800 | - | +3% | - | - |
| 02/03 | 1,252 | 1,264 | 1,250 | 1,264 | +0.96% | 12,400 | - | +1.04% | - | - |
| 02/02 | 1,244 | 1,263 | 1,244 | 1,252 | +0.16% | 10,000 | - | +0.16% | - | - |
| 02/01 | 1,237 | 1,258 | 1,237 | 1,250 | +1.09% | 21,400 | - | 0% | - | - |
| 01/31 | 1,240 | 1,250 | 1,234 | 1,237 | -0.28% | 7,200 | - | -1.16% | - | - |
| 01/28 | 1,264 | 1,264 | 1,240 | 1,240 | -1.59% | 19,400 | - | -1.04% | - | - |
| 01/27 | 1,248 | 1,260 | 1,248 | 1,260 | +1.04% | 6,400 | - | +0.4% | - | - |
| 01/26 | 1,265 | 1,265 | 1,247 | 1,247 | -1.03% | 6,400 | - | -0.72% | - | - |
| 01/25 | 1,256 | 1,263 | 1,250 | 1,260 | +0.96% | 11,600 | - | +0.16% | - | - |
| 01/24 | 1,250 | 1,250 | 1,241 | 1,248 | +0.4% | 4,400 | - | -0.95% | - | - |
| 01/21 | 1,258 | 1,263 | 1,243 | 1,243 | -0.92% | 23,600 | - | -1.51% | - | - |
| 01/20 | 1,263 | 1,263 | 1,245 | 1,255 | -0.63% | 23,400 | - | -0.75% | - | - |
| 01/19 | 1,253 | 1,263 | 1,250 | 1,263 | +0.88% | 8,800 | - | -0.2% | - | - |
| 01/18 | 1,265 | 1,265 | 1,251 | 1,252 | +0.24% | 5,200 | - | -0.99% | - | - |
| 01/17 | 1,254 | 1,260 | 1,249 | 1,249 | -0.12% | 7,000 | - | -1.15% | - | - |
| 01/14 | 1,246 | 1,275 | 1,246 | 1,250 | +0.28% | 16,400 | - | -0.95% | - | - |
| 01/13 | 1,245 | 1,256 | 1,244 | 1,247 | -0.12% | 13,800 | - | -1.07% | - | - |
| 01/12 | 1,251 | 1,253 | 1,247 | 1,248 | -1.15% | 13,600 | - | -0.87% | - | - |
| 01/11 | 1,250 | 1,265 | 1,244 | 1,263 | +1% | 14,600 | - | +0.52% | - | - |
| 01/07 | 1,259 | 1,263 | 1,246 | 1,250 | -0.68% | 14,200 | - | -0.08% | - | - |
| 01/06 | 1,244 | 1,259 | 1,244 | 1,259 | +1.21% | 10,200 | - | +0.92% | - | - |
| 01/05 | 1,249 | 1,249 | 1,241 | 1,244 | +0.16% | 9,600 | - | +0.12% | - | - |
| 01/04 | 1,242 | 1,249 | 1,240 | 1,242 | +0.2% | 8,600 | - | +0.36% | - | - |
| 2010 |
| 12/30 | 1,250 | 1,250 | 1,238 | 1,239 | -1.47% | 5,400 | - | +0.49% | - | - |
| 12/29 | 1,242 | 1,258 | 1,242 | 1,258 | +0.6% | 9,600 | - | +2.32% | - | - |
| 12/28 | 1,262 | 1,262 | 1,250 | 1,250 | -0.68% | 8,200 | - | +2.12% | - | - |
| 12/27 | 1,265 | 1,265 | 1,236 | 1,259 | +1.25% | 8,400 | - | +3.16% | - | - |
| 12/24 | 1,249 | 1,253 | 1,243 | 1,243 | -2.43% | 18,600 | - | +2.22% | - | - |
| 12/22 | 1,276 | 1,287 | 1,270 | 1,274 | -0.27% | 16,800 | - | +5.12% | - | - |
| 12/21 | 1,278 | 1,300 | 1,278 | 1,278 | -1.39% | 25,200 | - | +5.93% | - | - |
| 12/20 | 1,300 | 1,300 | 1,275 | 1,296 | +0.35% | 26,200 | - | +7.96% | - | - |
| 12/17 | 1,298 | 1,301 | 1,275 | 1,291 | -0.65% | 31,200 | - | +8.31% | - | - |
| 12/16 | 1,315 | 1,322 | 1,290 | 1,300 | -1.18% | 27,800 | - | +9.66% | - | - |
| 12/15 | 1,300 | 1,315 | 1,280 | 1,315 | +1.27% | 19,000 | - | +11.63% | - | - |
| 12/14 | 1,295 | 1,300 | 1,289 | 1,299 | +0.66% | 22,200 | - | +10.98% | - | - |
| 12/13 | 1,278 | 1,290 | 1,251 | 1,290 | +0.98% | 27,200 | - | +11.02% | - | - |
| 12/10 | 1,297 | 1,297 | 1,265 | 1,278 | +3.99% | 77,200 | - | +10.7% | - | - |
| 12/09 | 1,225 | 1,242 | 1,225 | 1,229 | -0.89% | 19,600 | - | +7.01% | - | - |
| 12/08 | 1,224 | 1,240 | 1,221 | 1,240 | +1.47% | 18,200 | - | +8.44% | - | - |
| 12/07 | 1,200 | 1,225 | 1,200 | 1,222 | +1.96% | 16,400 | - | +7.24% | - | - |
| 12/06 | 1,203 | 1,203 | 1,192 | 1,198 | -0.95% | 17,400 | - | +5.64% | - | - |
| 12/03 | 1,225 | 1,225 | 1,191 | 1,210 | +3.51% | 40,800 | - | +7.04% | - | - |
| 12/02 | 1,170 | 1,173 | 1,163 | 1,169 | +1.43% | 22,000 | - | +3.68% | - | - |
| 12/01 | 1,138 | 1,155 | 1,136 | 1,152 | +1.23% | 22,800 | - | +2.31% | - | - |
| 11/30 | 1,132 | 1,141 | 1,132 | 1,138 | +0.53% | 10,800 | - | +1.25% | - | - |
| 11/29 | 1,132 | 1,145 | 1,132 | 1,132 | +0.09% | 11,000 | - | +0.8% | - | - |
| 11/26 | 1,148 | 1,148 | 1,125 | 1,131 | -0.44% | 11,200 | - | +0.8% | - | - |
| 11/25 | 1,134 | 1,149 | 1,134 | 1,136 | +0.44% | 11,000 | - | +1.25% | - | - |
| 11/24 | 1,147 | 1,152 | 1,125 | 1,131 | -1.39% | 22,000 | - | +0.8% | - | - |
| 11/22 | 1,149 | 1,155 | 1,143 | 1,147 | -0.17% | 16,800 | - | +2.14% | - | - |
| 11/19 | 1,148 | 1,150 | 1,137 | 1,149 | -0.35% | 20,800 | - | +2.41% | - | - |
| 11/18 | 1,140 | 1,154 | 1,134 | 1,153 | +1.32% | 20,400 | - | +2.76% | - | - |
| 11/17 | 1,125 | 1,140 | 1,125 | 1,138 | +0.71% | 13,600 | - | +1.43% | - | - |
| 11/16 | 1,123 | 1,132 | 1,116 | 1,130 | +0.8% | 30,200 | - | +0.71% | - | - |
| 11/15 | 1,123 | 1,123 | 1,112 | 1,121 | +0.54% | 8,000 | - | -0.36% | - | - |
| 11/12 | 1,110 | 1,119 | 1,109 | 1,115 | +0.09% | 18,600 | - | -1.5% | - | - |
| 11/11 | 1,109 | 1,118 | 1,109 | 1,114 | +0.54% | 8,600 | - | -2.11% | - | - |
| 11/10 | 1,112 | 1,115 | 1,105 | 1,108 | -0.31% | 24,800 | - | -3.06% | - | - |
| 11/09 | 1,105 | 1,114 | 1,105 | 1,112 | +1% | 25,600 | - | -3.01% | - | - |
| 11/08 | 1,112 | 1,112 | 1,100 | 1,101 | -1.03% | 51,400 | - | -4.22% | - | - |
| 11/05 | 1,121 | 1,145 | 1,108 | 1,112 | -0.94% | 50,200 | - | -3.56% | - | - |
| 11/04 | 1,100 | 1,140 | 1,100 | 1,123 | +2% | 16,600 | - | -3.07% | - | - |
| 11/02 | 1,121 | 1,128 | 1,101 | 1,101 | -2.95% | 19,400 | - | -5.29% | - | - |
