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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 3,130 | 3,130 | 3,070 | 3,130 | +0.32% | 28,700 | 970億5378万 | +1.23% | 18.63 | 0.47 |
| 03/30 | 3,100 | 3,120 | 3,040 | 3,120 | +1.96% | 23,500 | - | +0.55% | - | - |
| 03/29 | 3,070 | 3,110 | 3,000 | 3,060 | -1.29% | 30,400 | - | -1.8% | - | - |
| 03/28 | 2,970 | 3,100 | 2,960 | 3,100 | +5.08% | 23,300 | - | -1.15% | - | - |
| 03/25 | 3,000 | 3,010 | 2,950 | 2,950 | 0% | 19,400 | - | -6.41% | - | - |
| 03/24 | 2,980 | 3,010 | 2,950 | 2,950 | -0.67% | 20,300 | - | -7.09% | - | - |
| 03/23 | 3,060 | 3,070 | 2,960 | 2,970 | -1% | 34,900 | - | -7.1% | - | - |
| 03/22 | 2,930 | 3,040 | 2,920 | 3,000 | +6.38% | 47,600 | - | -6.75% | - | - |
| 03/18 | 2,820 | 2,880 | 2,770 | 2,820 | +2.92% | 29,900 | - | -12.88% | - | - |
| 03/17 | 2,630 | 2,810 | 2,610 | 2,740 | -1.79% | 52,900 | - | -15.9% | - | - |
| 03/16 | 2,720 | 2,790 | 2,650 | 2,790 | +4.89% | 66,700 | - | -14.99% | - | - |
| 03/15 | 2,700 | 2,710 | 2,490 | 2,660 | -4.66% | 67,900 | - | -19.44% | - | - |
| 03/14 | 2,700 | 2,940 | 2,700 | 2,790 | -8.82% | 39,800 | - | -16.12% | - | - |
| 03/11 | 3,100 | 3,160 | 3,060 | 3,060 | -1.92% | 69,100 | - | -8.57% | - | - |
| 03/10 | 3,170 | 3,180 | 3,120 | 3,120 | -3.41% | 33,100 | - | -6.92% | - | - |
| 03/09 | 3,220 | 3,280 | 3,220 | 3,230 | +0.94% | 18,500 | - | -3.73% | - | - |
| 03/08 | 3,240 | 3,270 | 3,190 | 3,200 | -1.23% | 22,200 | - | -4.51% | - | - |
| 03/07 | 3,350 | 3,350 | 3,230 | 3,240 | -3.28% | 22,100 | - | -3.23% | - | - |
| 03/04 | 3,380 | 3,420 | 3,340 | 3,350 | +0.9% | 14,400 | - | +0.24% | - | - |
| 03/03 | 3,300 | 3,340 | 3,290 | 3,320 | +0.3% | 15,400 | - | -0.36% | - | - |
| 03/02 | 3,410 | 3,410 | 3,310 | 3,310 | -3.78% | 24,600 | - | -0.42% | - | - |
| 03/01 | 3,380 | 3,460 | 3,380 | 3,440 | +2.08% | 18,600 | - | +3.71% | - | - |
| 02/28 | 3,320 | 3,400 | 3,280 | 3,370 | +1.51% | 20,100 | - | +2.03% | - | - |
| 02/25 | 3,270 | 3,320 | 3,240 | 3,320 | +1.53% | 26,800 | - | +0.88% | - | - |
| 02/24 | 3,370 | 3,380 | 3,260 | 3,270 | -3.54% | 37,800 | - | -0.37% | - | - |
| 02/23 | 3,450 | 3,450 | 3,390 | 3,390 | -2.02% | 30,500 | - | +3.45% | - | - |
| 02/22 | 3,520 | 3,520 | 3,410 | 3,460 | -2.26% | 33,100 | - | +5.94% | - | - |
| 02/21 | 3,520 | 3,550 | 3,490 | 3,540 | +0.57% | 16,200 | - | +8.86% | - | - |
| 02/18 | 3,520 | 3,550 | 3,500 | 3,520 | +0.28% | 27,400 | - | +8.84% | - | - |
| 02/17 | 3,500 | 3,510 | 3,470 | 3,510 | +0.29% | 28,400 | - | +9.11% | - | - |
| 02/16 | 3,470 | 3,500 | 3,450 | 3,500 | +0.86% | 15,200 | - | +9.38% | - | - |
| 02/15 | 3,490 | 3,490 | 3,460 | 3,470 | -0.86% | 18,100 | - | +8.98% | - | - |
| 02/14 | 3,390 | 3,500 | 3,380 | 3,500 | +4.48% | 35,000 | - | +10.48% | - | - |
| 02/10 | 3,340 | 3,380 | 3,320 | 3,350 | +0.3% | 32,000 | - | +6.32% | - | - |
| 02/09 | 3,320 | 3,350 | 3,310 | 3,340 | +1.52% | 25,200 | - | +6.4% | - | - |
| 02/08 | 3,280 | 3,310 | 3,270 | 3,290 | +0.61% | 16,300 | - | +5.18% | - | - |
| 02/07 | 3,320 | 3,320 | 3,260 | 3,270 | -1.21% | 17,700 | - | +4.94% | - | - |
| 02/04 | 3,220 | 3,340 | 3,220 | 3,310 | +4.09% | 28,700 | - | +6.57% | - | - |
| 02/03 | 3,190 | 3,190 | 3,150 | 3,180 | -0.31% | 13,800 | - | +2.78% | - | - |
| 02/02 | 3,160 | 3,230 | 3,150 | 3,190 | +1.59% | 37,000 | - | +3.37% | - | - |
| 02/01 | 3,150 | 3,150 | 3,100 | 3,140 | +0.64% | 27,400 | - | +2.01% | - | - |
| 01/31 | 3,070 | 3,160 | 3,060 | 3,120 | +1.3% | 39,000 | - | +1.5% | - | - |
| 01/28 | 3,110 | 3,120 | 3,060 | 3,080 | -1.28% | 25,000 | - | +0.26% | - | - |
| 01/27 | 3,110 | 3,150 | 3,070 | 3,120 | +0.32% | 33,400 | - | +1.63% | - | - |
| 01/26 | 3,140 | 3,150 | 3,110 | 3,110 | -0.96% | 25,300 | - | +1.37% | - | - |
| 01/25 | 3,100 | 3,160 | 3,100 | 3,140 | +1.62% | 36,700 | - | +2.38% | - | - |
| 01/24 | 3,080 | 3,100 | 3,060 | 3,090 | +0.98% | 24,400 | - | +0.85% | - | - |
| 01/21 | 3,130 | 3,130 | 3,060 | 3,060 | -1.61% | 17,300 | - | -0.13% | - | - |
| 01/20 | 3,100 | 3,110 | 3,080 | 3,110 | -0.64% | 11,400 | - | +1.5% | - | - |
| 01/19 | 3,140 | 3,160 | 3,110 | 3,130 | +0.32% | 20,300 | - | +2.29% | - | - |
| 01/18 | 3,130 | 3,180 | 3,110 | 3,120 | +0.32% | 20,100 | - | +2.13% | - | - |
| 01/17 | 3,120 | 3,150 | 3,110 | 3,110 | +0.32% | 19,200 | - | +1.93% | - | - |
| 01/14 | 3,090 | 3,130 | 3,090 | 3,100 | +0.32% | 33,700 | - | +1.77% | - | - |
| 01/13 | 3,120 | 3,130 | 3,090 | 3,090 | 0% | 36,600 | - | +1.54% | - | - |
| 01/12 | 3,100 | 3,110 | 3,080 | 3,090 | +0.32% | 23,800 | - | +1.68% | - | - |
| 01/11 | 3,070 | 3,100 | 3,040 | 3,080 | +0.33% | 20,900 | - | +1.45% | - | - |
| 01/07 | 3,100 | 3,140 | 3,070 | 3,070 | -0.65% | 24,900 | - | +1.19% | - | - |
| 01/06 | 3,050 | 3,090 | 3,040 | 3,090 | +1.31% | 24,200 | - | +1.91% | - | - |
| 01/05 | 3,060 | 3,060 | 3,030 | 3,050 | 0% | 19,000 | - | +0.76% | - | - |
| 01/04 | 3,020 | 3,060 | 3,020 | 3,050 | +2.01% | 13,500 | - | +0.86% | - | - |
| 2010 |
| 12/30 | 3,040 | 3,040 | 2,990 | 2,990 | -1.32% | 20,100 | - | -1.06% | - | - |
| 12/29 | 3,020 | 3,030 | 3,000 | 3,030 | +1% | 11,700 | - | +0.26% | - | - |
| 12/28 | 3,000 | 3,010 | 2,990 | 3,000 | +0.67% | 14,200 | - | -0.76% | - | - |
| 12/27 | 2,990 | 3,000 | 2,980 | 2,980 | -1% | 28,800 | - | -1.55% | - | - |
| 12/24 | 3,040 | 3,040 | 3,010 | 3,010 | -0.99% | 19,700 | - | -0.73% | - | - |
| 12/22 | 3,030 | 3,070 | 3,030 | 3,040 | -0.33% | 39,100 | - | +0.26% | - | - |
| 12/21 | 3,050 | 3,060 | 3,010 | 3,050 | 0% | 29,500 | - | +0.69% | - | - |
| 12/20 | 3,080 | 3,080 | 3,010 | 3,050 | -0.65% | 24,700 | - | +0.79% | - | - |
| 12/17 | 3,070 | 3,090 | 3,060 | 3,070 | 0% | 23,300 | - | +1.52% | - | - |
| 12/16 | 3,050 | 3,090 | 3,030 | 3,070 | 0% | 32,200 | - | +1.49% | - | - |
| 12/15 | 3,090 | 3,090 | 3,050 | 3,070 | -0.32% | 32,900 | - | +1.52% | - | - |
| 12/14 | 3,080 | 3,090 | 3,030 | 3,080 | 0% | 61,800 | - | +1.95% | - | - |
| 12/13 | 3,020 | 3,090 | 3,020 | 3,080 | +2.33% | 44,400 | - | +2.09% | - | - |
| 12/10 | 3,010 | 3,020 | 2,990 | 3,010 | +0.33% | 67,900 | - | -0.13% | - | - |
| 12/09 | 3,000 | 3,040 | 2,980 | 3,000 | -0.33% | 36,600 | - | -0.3% | - | - |
| 12/08 | 2,990 | 3,030 | 2,990 | 3,010 | +0.33% | 44,200 | - | +0.2% | - | - |
| 12/07 | 2,990 | 3,000 | 2,960 | 3,000 | -0.33% | 26,800 | - | +0.07% | - | - |
| 12/06 | 3,020 | 3,030 | 2,990 | 3,010 | +0.33% | 18,900 | - | +0.53% | - | - |
| 12/03 | 3,040 | 3,050 | 2,990 | 3,000 | -0.66% | 18,800 | - | +0.47% | - | - |
| 12/02 | 3,060 | 3,080 | 3,020 | 3,020 | +0.33% | 37,100 | - | +1.27% | - | - |
| 12/01 | 2,990 | 3,020 | 2,980 | 3,010 | -0.66% | 20,100 | - | +1.04% | - | - |
| 11/30 | 2,990 | 3,030 | 2,960 | 3,030 | +2.02% | 52,200 | - | +1.81% | - | - |
| 11/29 | 2,950 | 3,000 | 2,950 | 2,970 | 0% | 21,100 | - | -0.17% | - | - |
| 11/26 | 2,980 | 3,000 | 2,960 | 2,970 | -0.67% | 18,700 | - | -0.2% | - | - |
| 11/25 | 3,030 | 3,040 | 2,990 | 2,990 | -0.66% | 18,300 | - | +0.4% | - | - |
| 11/24 | 3,030 | 3,060 | 3,010 | 3,010 | -1.31% | 13,200 | - | +0.91% | - | - |
| 11/22 | 3,100 | 3,100 | 3,020 | 3,050 | -1.29% | 16,200 | - | +2.14% | - | - |
| 11/19 | 3,140 | 3,170 | 3,080 | 3,090 | -0.96% | 24,500 | - | +3.41% | - | - |
| 11/18 | 3,000 | 3,120 | 2,990 | 3,120 | +4% | 39,500 | - | +4.21% | - | - |
| 11/17 | 2,920 | 3,000 | 2,920 | 3,000 | +1.35% | 16,700 | - | +0.13% | - | - |
| 11/16 | 2,990 | 3,000 | 2,920 | 2,960 | -0.34% | 20,200 | - | -1.4% | - | - |
| 11/15 | 3,040 | 3,040 | 2,940 | 2,970 | -1.66% | 20,700 | - | -1.46% | - | - |
| 11/12 | 3,070 | 3,080 | 3,020 | 3,020 | -1.95% | 12,500 | - | -0.2% | - | - |
| 11/11 | 3,060 | 3,080 | 3,040 | 3,080 | +1.32% | 22,700 | - | +1.52% | - | - |
| 11/10 | 3,000 | 3,080 | 3,000 | 3,040 | +1.33% | 32,900 | - | -0.03% | - | - |
| 11/09 | 2,980 | 3,010 | 2,970 | 3,000 | +0.33% | 7,800 | - | -1.51% | - | - |
| 11/08 | 3,010 | 3,010 | 2,960 | 2,990 | -0.33% | 17,800 | - | -2.13% | - | - |
| 11/05 | 2,920 | 3,040 | 2,920 | 3,000 | +3.81% | 28,600 | - | -2.02% | - | - |
| 11/04 | 2,940 | 3,020 | 2,850 | 2,890 | +0.7% | 37,700 | - | -5.99% | - | - |
| 11/02 | 2,870 | 2,880 | 2,830 | 2,870 | 0% | 20,300 | - | -7.06% | - | - |
