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 | 1,860 | 1,910 | 1,840 | 1,880 | +3.3% | 296,200 | 3102億2763万 | +0.59% | 9.46 | 0.55 |
| 03/30 | 1,810 | 1,850 | 1,790 | 1,820 | +0.55% | 330,600 | - | -2.47% | - | - |
| 03/29 | 1,810 | 1,820 | 1,750 | 1,810 | 0% | 320,900 | - | -2.95% | - | - |
| 03/28 | 1,810 | 1,810 | 1,790 | 1,810 | -1.09% | 151,300 | - | -3% | - | - |
| 03/25 | 1,810 | 1,830 | 1,760 | 1,830 | +2.81% | 359,100 | - | -1.98% | - | - |
| 03/24 | 1,780 | 1,820 | 1,770 | 1,780 | -0.56% | 307,800 | - | -4.71% | - | - |
| 03/23 | 1,850 | 1,850 | 1,780 | 1,790 | -2.72% | 515,300 | - | -4.28% | - | - |
| 03/22 | 1,840 | 1,880 | 1,800 | 1,840 | +2.79% | 638,200 | - | -1.66% | - | - |
| 03/18 | 1,810 | 1,830 | 1,770 | 1,790 | -2.19% | 494,000 | - | -4.33% | - | - |
| 03/17 | 1,700 | 1,830 | 1,690 | 1,830 | +1.67% | 345,600 | - | -2.35% | - | - |
| 03/16 | 1,700 | 1,820 | 1,690 | 1,800 | +5.88% | 962,800 | - | -4% | - | - |
| 03/15 | 1,840 | 1,840 | 1,410 | 1,700 | -10.99% | 726,800 | - | -9.43% | - | - |
| 03/14 | 1,890 | 1,980 | 1,790 | 1,910 | -4.02% | 497,100 | - | +1.49% | - | - |
| 03/11 | 2,040 | 2,040 | 1,980 | 1,990 | -3.4% | 650,300 | - | +5.85% | - | - |
| 03/10 | 2,030 | 2,090 | 2,000 | 2,060 | -0.48% | 373,100 | - | +9.87% | - | - |
| 03/09 | 1,960 | 2,080 | 1,950 | 2,070 | +6.7% | 846,600 | - | +10.81% | - | - |
| 03/08 | 1,890 | 1,960 | 1,880 | 1,940 | +2.65% | 545,100 | - | +4.41% | - | - |
| 03/07 | 1,890 | 1,900 | 1,860 | 1,890 | -0.53% | 415,600 | - | +2.05% | - | - |
| 03/04 | 1,940 | 1,950 | 1,890 | 1,900 | 0% | 365,600 | - | +2.87% | - | - |
| 03/03 | 1,920 | 1,920 | 1,890 | 1,900 | +0.53% | 239,000 | - | +2.98% | - | - |
| 03/02 | 1,960 | 1,960 | 1,890 | 1,890 | -5.03% | 549,400 | - | +2.61% | - | - |
| 03/01 | 1,860 | 2,000 | 1,860 | 1,990 | +8.15% | 954,500 | - | +8.09% | - | - |
| 02/28 | 1,850 | 1,850 | 1,810 | 1,840 | +0.55% | 451,100 | - | +0.49% | - | - |
| 02/25 | 1,860 | 1,870 | 1,820 | 1,830 | 0% | 304,100 | - | +0.22% | - | - |
| 02/24 | 1,790 | 1,850 | 1,790 | 1,830 | +1.67% | 820,400 | - | +0.49% | - | - |
| 02/23 | 1,760 | 1,810 | 1,750 | 1,800 | 0% | 200,900 | - | -0.99% | - | - |
| 02/22 | 1,850 | 1,850 | 1,800 | 1,800 | -2.7% | 346,700 | - | -0.99% | - | - |
| 02/21 | 1,840 | 1,850 | 1,820 | 1,850 | +1.09% | 147,500 | - | +2.04% | - | - |
| 02/18 | 1,840 | 1,850 | 1,820 | 1,830 | -0.54% | 196,200 | - | +1.27% | - | - |
| 02/17 | 1,850 | 1,860 | 1,830 | 1,840 | +0.55% | 293,000 | - | +2.11% | - | - |
| 02/16 | 1,810 | 1,840 | 1,810 | 1,830 | +0.55% | 268,100 | - | +1.95% | - | - |
| 02/15 | 1,840 | 1,850 | 1,810 | 1,820 | -1.62% | 366,200 | - | +1.68% | - | - |
| 02/14 | 1,850 | 1,860 | 1,820 | 1,850 | -0.54% | 222,000 | - | +3.76% | - | - |
| 02/10 | 1,840 | 1,870 | 1,830 | 1,860 | 0% | 192,000 | - | +4.85% | - | - |
| 02/09 | 1,840 | 1,860 | 1,820 | 1,860 | +1.09% | 296,800 | - | +5.32% | - | - |
| 02/08 | 1,850 | 1,870 | 1,830 | 1,840 | +0.55% | 457,100 | - | +4.66% | - | - |
| 02/07 | 1,850 | 1,860 | 1,820 | 1,830 | -1.08% | 247,900 | - | +4.45% | - | - |
| 02/04 | 1,880 | 1,890 | 1,830 | 1,850 | -1.6% | 210,100 | - | +5.84% | - | - |
| 02/03 | 1,910 | 1,910 | 1,860 | 1,880 | -0.53% | 179,600 | - | +8.05% | - | - |
| 02/02 | 1,810 | 1,910 | 1,810 | 1,890 | +5% | 448,800 | - | +9.12% | - | - |
| 02/01 | 1,780 | 1,810 | 1,760 | 1,800 | -0.55% | 467,700 | - | +4.41% | - | - |
| 01/31 | 1,760 | 1,820 | 1,760 | 1,810 | +2.84% | 445,600 | - | +5.29% | - | - |
| 01/28 | 1,840 | 1,850 | 1,760 | 1,760 | -4.35% | 470,400 | - | +2.8% | - | - |
| 01/27 | 1,830 | 1,860 | 1,800 | 1,840 | 0% | 342,400 | - | +7.85% | - | - |
| 01/26 | 1,840 | 1,880 | 1,830 | 1,840 | -0.54% | 245,200 | - | +8.3% | - | - |
| 01/25 | 1,770 | 1,850 | 1,760 | 1,850 | +6.32% | 556,300 | - | +9.34% | - | - |
| 01/24 | 1,720 | 1,750 | 1,670 | 1,740 | +1.75% | 324,800 | - | +3.63% | - | - |
| 01/21 | 1,730 | 1,750 | 1,670 | 1,710 | -0.58% | 367,900 | - | +2.27% | - | - |
| 01/20 | 1,730 | 1,740 | 1,710 | 1,720 | -1.71% | 347,000 | - | +3.37% | - | - |
| 01/19 | 1,760 | 1,770 | 1,710 | 1,750 | -2.23% | 572,300 | - | +5.93% | - | - |
| 01/18 | 1,690 | 1,790 | 1,690 | 1,790 | +6.55% | 650,300 | - | +9.15% | - | - |
| 01/17 | 1,690 | 1,710 | 1,670 | 1,680 | -1.18% | 342,500 | - | +3.19% | - | - |
| 01/14 | 1,710 | 1,730 | 1,690 | 1,700 | 0% | 679,600 | - | +4.94% | - | - |
| 01/13 | 1,690 | 1,710 | 1,660 | 1,700 | +1.19% | 891,900 | - | +5.33% | - | - |
| 01/12 | 1,700 | 1,700 | 1,670 | 1,680 | -1.18% | 444,400 | - | +4.61% | - | - |
| 01/11 | 1,680 | 1,710 | 1,660 | 1,700 | +3.66% | 454,400 | - | +6.38% | - | - |
| 01/07 | 1,650 | 1,650 | 1,630 | 1,640 | +0.61% | 192,900 | - | +3.14% | - | - |
| 01/06 | 1,660 | 1,670 | 1,620 | 1,630 | -1.21% | 397,100 | - | +3.1% | - | - |
| 01/05 | 1,670 | 1,680 | 1,650 | 1,650 | -1.79% | 152,700 | - | +4.7% | - | - |
| 01/04 | 1,730 | 1,730 | 1,670 | 1,680 | 0% | 308,000 | - | +6.94% | - | - |
| 2010 |
| 12/30 | 1,730 | 1,740 | 1,670 | 1,680 | -2.33% | 250,100 | - | +7.49% | - | - |
| 12/29 | 1,660 | 1,730 | 1,650 | 1,720 | +2.99% | 337,800 | - | +10.54% | - | - |
| 12/28 | 1,670 | 1,680 | 1,660 | 1,670 | -0.6% | 102,100 | - | +7.88% | - | - |
| 12/27 | 1,660 | 1,710 | 1,660 | 1,680 | 0% | 335,900 | - | +9.16% | - | - |
| 12/24 | 1,680 | 1,680 | 1,630 | 1,680 | 0% | 362,100 | - | +9.95% | - | - |
| 12/22 | 1,640 | 1,700 | 1,630 | 1,680 | +3.7% | 615,100 | - | +11.04% | - | - |
| 12/21 | 1,620 | 1,640 | 1,610 | 1,620 | -0.61% | 195,400 | - | +8.14% | - | - |
| 12/20 | 1,660 | 1,660 | 1,610 | 1,630 | -1.81% | 172,700 | - | +9.84% | - | - |
| 12/17 | 1,640 | 1,680 | 1,630 | 1,660 | +0.61% | 401,800 | - | +12.85% | - | - |
| 12/16 | 1,580 | 1,670 | 1,580 | 1,650 | +7.84% | 776,500 | - | +13.25% | - | - |
| 12/15 | 1,570 | 1,570 | 1,520 | 1,530 | -1.92% | 448,700 | - | +6.03% | - | - |
| 12/14 | 1,550 | 1,570 | 1,520 | 1,560 | +3.31% | 804,800 | - | +8.79% | - | - |
| 12/13 | 1,470 | 1,510 | 1,450 | 1,510 | +6.34% | 569,300 | - | +6.04% | - | - |
| 12/10 | 1,440 | 1,470 | 1,420 | 1,420 | -3.4% | 465,400 | - | +0.14% | - | - |
| 12/09 | 1,480 | 1,490 | 1,450 | 1,470 | -0.68% | 522,000 | - | +3.96% | - | - |
| 12/08 | 1,470 | 1,490 | 1,470 | 1,480 | -0.67% | 319,700 | - | +5.04% | - | - |
| 12/07 | 1,520 | 1,530 | 1,470 | 1,490 | -2.61% | 464,700 | - | +6.13% | - | - |
| 12/06 | 1,510 | 1,540 | 1,510 | 1,530 | +2% | 470,500 | - | +9.44% | - | - |
| 12/03 | 1,500 | 1,510 | 1,480 | 1,500 | +0.67% | 163,400 | - | +7.84% | - | - |
| 12/02 | 1,500 | 1,520 | 1,490 | 1,490 | 0% | 384,600 | - | +7.66% | - | - |
| 12/01 | 1,450 | 1,490 | 1,450 | 1,490 | +4.2% | 324,400 | - | +8.13% | - | - |
| 11/30 | 1,490 | 1,500 | 1,430 | 1,430 | -5.3% | 715,700 | - | +4.15% | - | - |
| 11/29 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 97,900 | - | +10.38% | - | - |
| 11/26 | 1,500 | 1,510 | 1,490 | 1,510 | +1.34% | 166,500 | - | +10.95% | - | - |
| 11/25 | 1,520 | 1,530 | 1,480 | 1,490 | -1.32% | 255,300 | - | +10.13% | - | - |
| 11/24 | 1,520 | 1,530 | 1,490 | 1,510 | -0.66% | 475,700 | - | +12.18% | - | - |
| 11/22 | 1,460 | 1,560 | 1,450 | 1,520 | +5.56% | 628,900 | - | +13.52% | - | - |
| 11/19 | 1,410 | 1,440 | 1,400 | 1,440 | +2.13% | 361,900 | - | +8.35% | - | - |
| 11/18 | 1,320 | 1,410 | 1,310 | 1,410 | +8.46% | 483,800 | - | +6.58% | - | - |
| 11/17 | 1,280 | 1,300 | 1,280 | 1,300 | +0.78% | 119,000 | - | -1.22% | - | - |
| 11/16 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 141,100 | - | -1.9% | - | - |
| 11/15 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 97,000 | - | -2.05% | - | - |
| 11/12 | 1,330 | 1,330 | 1,280 | 1,300 | 0% | 613,900 | - | -1.22% | - | - |
| 11/11 | 1,300 | 1,310 | 1,270 | 1,300 | 0% | 494,100 | - | -0.91% | - | - |
| 11/10 | 1,300 | 1,310 | 1,280 | 1,300 | 0% | 303,200 | - | -0.61% | - | - |
| 11/09 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 174,000 | - | -0.31% | - | - |
| 11/08 | 1,330 | 1,340 | 1,300 | 1,330 | -0.75% | 131,100 | - | +2.23% | - | - |
| 11/05 | 1,350 | 1,370 | 1,330 | 1,340 | 0% | 148,200 | - | +3.32% | - | - |
| 11/04 | 1,340 | 1,360 | 1,330 | 1,340 | +0.75% | 259,400 | - | +3.63% | - | - |
| 11/02 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 97,400 | - | +3.26% | - | - |
