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 | 2,790 | 2,820 | 2,760 | 2,820 | +1.81% | 21,000 | 483億4495万 | -1.84% | 8.04 | 0.37 |
| 03/30 | 2,760 | 2,770 | 2,710 | 2,770 | +1.09% | 21,000 | - | -4.02% | - | - |
| 03/29 | 2,680 | 2,760 | 2,630 | 2,740 | +1.86% | 21,700 | - | -5.71% | - | - |
| 03/28 | 2,690 | 2,690 | 2,650 | 2,690 | +1.13% | 20,100 | - | -8.07% | - | - |
| 03/25 | 2,780 | 2,780 | 2,630 | 2,660 | -1.48% | 29,400 | - | -9.77% | - | - |
| 03/24 | 2,800 | 2,800 | 2,700 | 2,700 | -2.17% | 23,000 | - | -9.09% | - | - |
| 03/23 | 2,770 | 2,800 | 2,710 | 2,760 | +1.85% | 23,900 | - | -7.66% | - | - |
| 03/22 | 2,690 | 2,750 | 2,660 | 2,710 | +5.45% | 27,900 | - | -9.88% | - | - |
| 03/18 | 2,570 | 2,600 | 2,520 | 2,570 | +2.8% | 27,900 | - | -15.07% | - | - |
| 03/17 | 2,500 | 2,560 | 2,470 | 2,500 | -2.72% | 27,500 | - | -17.98% | - | - |
| 03/16 | 2,510 | 2,610 | 2,460 | 2,570 | +2.8% | 32,600 | - | -16.4% | - | - |
| 03/15 | 2,620 | 2,620 | 2,310 | 2,500 | -6.37% | 41,900 | - | -19.3% | - | - |
| 03/14 | 2,710 | 2,900 | 2,640 | 2,670 | -8.87% | 33,000 | - | -14.53% | - | - |
| 03/11 | 2,960 | 2,980 | 2,930 | 2,930 | -2.01% | 32,600 | - | -6.84% | - | - |
| 03/10 | 3,060 | 3,060 | 2,990 | 2,990 | -2.61% | 17,300 | - | -5.14% | - | - |
| 03/09 | 3,080 | 3,100 | 3,070 | 3,070 | +0.33% | 12,200 | - | -2.79% | - | - |
| 03/08 | 3,070 | 3,120 | 3,050 | 3,060 | -0.97% | 8,400 | - | -3.16% | - | - |
| 03/07 | 3,150 | 3,150 | 3,080 | 3,090 | -1.28% | 13,200 | - | -2.28% | - | - |
| 03/04 | 3,190 | 3,190 | 3,130 | 3,130 | -0.63% | 10,100 | - | -1.11% | - | - |
| 03/03 | 3,130 | 3,160 | 3,130 | 3,150 | +0.64% | 8,400 | - | -0.57% | - | - |
| 03/02 | 3,190 | 3,200 | 3,130 | 3,130 | -3.69% | 19,600 | - | -1.2% | - | - |
| 03/01 | 3,250 | 3,260 | 3,220 | 3,250 | +0.62% | 20,200 | - | +2.56% | - | - |
| 02/28 | 3,090 | 3,230 | 3,070 | 3,230 | +4.53% | 23,100 | - | +2.15% | - | - |
| 02/25 | 3,000 | 3,090 | 2,990 | 3,090 | +1.64% | 28,100 | - | -2.06% | - | - |
| 02/24 | 3,140 | 3,150 | 3,020 | 3,040 | -3.8% | 37,200 | - | -3.58% | - | - |
| 02/23 | 3,190 | 3,220 | 3,160 | 3,160 | -2.77% | 26,000 | - | +0.19% | - | - |
| 02/22 | 3,250 | 3,260 | 3,220 | 3,250 | -0.31% | 23,100 | - | +3.14% | - | - |
| 02/21 | 3,260 | 3,280 | 3,230 | 3,260 | +1.24% | 17,100 | - | +3.69% | - | - |
| 02/18 | 3,220 | 3,260 | 3,200 | 3,220 | +0.31% | 22,500 | - | +2.65% | - | - |
| 02/17 | 3,190 | 3,210 | 3,180 | 3,210 | +0.63% | 19,300 | - | +2.43% | - | - |
| 02/16 | 3,180 | 3,220 | 3,180 | 3,190 | -0.31% | 9,900 | - | +1.95% | - | - |
| 02/15 | 3,180 | 3,200 | 3,160 | 3,200 | +0.63% | 15,800 | - | +2.4% | - | - |
| 02/14 | 3,170 | 3,180 | 3,140 | 3,180 | +1.6% | 15,800 | - | +1.99% | - | - |
| 02/10 | 3,130 | 3,180 | 3,130 | 3,130 | -0.95% | 19,000 | - | +0.64% | - | - |
| 02/09 | 3,190 | 3,200 | 3,140 | 3,160 | 0% | 15,100 | - | +1.8% | - | - |
| 02/08 | 3,160 | 3,190 | 3,150 | 3,160 | 0% | 10,700 | - | +2.03% | - | - |
| 02/07 | 3,200 | 3,200 | 3,120 | 3,160 | -0.63% | 21,800 | - | +2.36% | - | - |
| 02/04 | 3,150 | 3,190 | 3,140 | 3,180 | +1.92% | 21,100 | - | +3.31% | - | - |
| 02/03 | 3,100 | 3,130 | 3,090 | 3,120 | -0.32% | 12,800 | - | +1.76% | - | - |
| 02/02 | 3,130 | 3,160 | 3,120 | 3,130 | 0% | 17,400 | - | +2.42% | - | - |
| 02/01 | 3,140 | 3,140 | 3,100 | 3,130 | +0.64% | 18,100 | - | +2.69% | - | - |
| 01/31 | 3,130 | 3,160 | 3,100 | 3,110 | -1.27% | 16,900 | - | +2.24% | - | - |
| 01/28 | 3,200 | 3,200 | 3,150 | 3,150 | -1.56% | 19,100 | - | +3.72% | - | - |
| 01/27 | 3,160 | 3,220 | 3,160 | 3,200 | +1.27% | 29,600 | - | +5.61% | - | - |
| 01/26 | 3,160 | 3,190 | 3,140 | 3,160 | 0% | 20,200 | - | +4.6% | - | - |
| 01/25 | 3,090 | 3,170 | 3,070 | 3,160 | +2.6% | 26,100 | - | +4.91% | - | - |
| 01/24 | 3,070 | 3,080 | 3,020 | 3,080 | +0.98% | 17,300 | - | +2.53% | - | - |
| 01/21 | 3,060 | 3,080 | 3,050 | 3,050 | +0.33% | 21,700 | - | +1.67% | - | - |
| 01/20 | 3,040 | 3,050 | 3,020 | 3,040 | -0.98% | 7,900 | - | +1.43% | - | - |
| 01/19 | 3,090 | 3,090 | 3,000 | 3,070 | 0% | 23,100 | - | +2.64% | - | - |
| 01/18 | 3,060 | 3,120 | 3,060 | 3,070 | 0% | 15,700 | - | +2.85% | - | - |
| 01/17 | 3,110 | 3,130 | 3,060 | 3,070 | -0.97% | 10,800 | - | +3.09% | - | - |
| 01/14 | 3,130 | 3,160 | 3,100 | 3,100 | -0.96% | 15,100 | - | +4.34% | - | - |
| 01/13 | 3,140 | 3,150 | 3,110 | 3,130 | +0.97% | 16,200 | - | +5.64% | - | - |
| 01/12 | 3,090 | 3,130 | 3,090 | 3,100 | +0.65% | 19,300 | - | +5.01% | - | - |
| 01/11 | 3,060 | 3,090 | 3,040 | 3,080 | +1.65% | 21,600 | - | +4.62% | - | - |
| 01/07 | 3,000 | 3,090 | 2,990 | 3,030 | +1.34% | 23,400 | - | +3.24% | - | - |
| 01/06 | 2,990 | 3,020 | 2,980 | 2,990 | +0.34% | 25,300 | - | +2.15% | - | - |
| 01/05 | 2,990 | 2,990 | 2,970 | 2,980 | 0% | 13,000 | - | +1.92% | - | - |
| 01/04 | 2,960 | 2,990 | 2,950 | 2,980 | +2.41% | 12,300 | - | +2.16% | - | - |
| 2010 |
| 12/30 | 2,950 | 2,950 | 2,900 | 2,910 | -1.02% | 10,700 | - | -0.1% | - | - |
| 12/29 | 2,900 | 2,940 | 2,900 | 2,940 | +2.08% | 11,100 | - | +0.89% | - | - |
| 12/28 | 2,880 | 2,900 | 2,880 | 2,880 | +0.7% | 9,800 | - | -1.17% | - | - |
| 12/27 | 2,860 | 2,900 | 2,850 | 2,860 | -2.39% | 21,200 | - | -1.95% | - | - |
| 12/24 | 2,970 | 2,980 | 2,800 | 2,930 | -2.01% | 21,800 | - | +0.34% | - | - |
| 12/22 | 2,980 | 3,000 | 2,970 | 2,990 | +0.34% | 25,700 | - | +2.5% | - | - |
| 12/21 | 2,970 | 2,990 | 2,960 | 2,980 | 0% | 32,900 | - | +2.44% | - | - |
| 12/20 | 2,980 | 2,990 | 2,920 | 2,980 | +0.34% | 22,500 | - | +2.65% | - | - |
| 12/17 | 2,960 | 2,970 | 2,940 | 2,970 | +1.02% | 20,000 | - | +2.56% | - | - |
| 12/16 | 2,940 | 2,980 | 2,940 | 2,940 | -0.34% | 16,800 | - | +1.69% | - | - |
| 12/15 | 2,960 | 2,970 | 2,930 | 2,950 | -0.67% | 17,500 | - | +2.36% | - | - |
| 12/14 | 2,950 | 2,980 | 2,930 | 2,970 | -0.34% | 33,200 | - | +3.45% | - | - |
| 12/13 | 2,900 | 2,980 | 2,900 | 2,980 | +2.76% | 16,300 | - | +4.31% | - | - |
| 12/10 | 2,930 | 2,940 | 2,900 | 2,900 | -0.68% | 38,500 | - | +2.04% | - | - |
| 12/09 | 2,900 | 2,940 | 2,890 | 2,920 | +0.69% | 22,400 | - | +3.22% | - | - |
| 12/08 | 2,890 | 2,900 | 2,880 | 2,900 | +0.69% | 13,300 | - | +3.09% | - | - |
| 12/07 | 2,880 | 2,890 | 2,840 | 2,880 | -0.69% | 16,700 | - | +2.89% | - | - |
| 12/06 | 2,870 | 2,910 | 2,870 | 2,900 | +1.05% | 10,700 | - | +4.09% | - | - |
| 12/03 | 2,920 | 2,930 | 2,860 | 2,870 | -0.69% | 14,300 | - | +3.54% | - | - |
| 12/02 | 2,890 | 2,940 | 2,830 | 2,890 | +1.4% | 42,000 | - | +4.63% | - | - |
| 12/01 | 2,810 | 2,850 | 2,810 | 2,850 | +0.35% | 7,300 | - | +3.64% | - | - |
| 11/30 | 2,880 | 2,920 | 2,840 | 2,840 | -2.07% | 12,600 | - | +3.65% | - | - |
| 11/29 | 2,830 | 2,930 | 2,830 | 2,900 | +2.84% | 8,400 | - | +6.15% | - | - |
| 11/26 | 2,830 | 2,880 | 2,820 | 2,820 | -1.74% | 12,200 | - | +3.68% | - | - |
| 11/25 | 2,920 | 2,930 | 2,870 | 2,870 | -2.05% | 13,500 | - | +5.86% | - | - |
| 11/24 | 2,960 | 2,960 | 2,850 | 2,930 | -1.01% | 11,300 | - | +8.44% | - | - |
| 11/22 | 2,970 | 2,980 | 2,940 | 2,960 | +0.68% | 18,200 | - | +10.04% | - | - |
| 11/19 | 2,970 | 2,970 | 2,870 | 2,940 | +0.34% | 12,800 | - | +9.87% | - | - |
| 11/18 | 2,880 | 2,930 | 2,870 | 2,930 | +2.45% | 17,500 | - | +9.98% | - | - |
| 11/17 | 2,760 | 2,890 | 2,760 | 2,860 | +2.14% | 12,200 | - | +7.84% | - | - |
| 11/16 | 2,820 | 2,870 | 2,800 | 2,800 | -1.06% | 14,100 | - | +5.98% | - | - |
| 11/15 | 2,800 | 2,850 | 2,790 | 2,830 | +1.43% | 9,900 | - | +7.24% | - | - |
| 11/12 | 2,860 | 2,870 | 2,770 | 2,790 | -2.45% | 38,200 | - | +5.76% | - | - |
| 11/11 | 2,720 | 2,860 | 2,720 | 2,860 | +5.15% | 21,900 | - | +8.5% | - | - |
| 11/10 | 2,670 | 2,750 | 2,660 | 2,720 | +2.26% | 13,400 | - | +3.42% | - | - |
| 11/09 | 2,620 | 2,660 | 2,600 | 2,660 | +1.53% | 5,500 | - | +1.22% | - | - |
| 11/08 | 2,620 | 2,630 | 2,590 | 2,620 | 0% | 8,500 | - | -0.46% | - | - |
| 11/05 | 2,620 | 2,680 | 2,590 | 2,620 | +2.34% | 23,100 | - | -0.64% | - | - |
| 11/04 | 2,530 | 2,600 | 2,530 | 2,560 | +1.59% | 10,700 | - | -3.25% | - | - |
| 11/02 | 2,560 | 2,560 | 2,520 | 2,520 | -1.56% | 11,300 | - | -5.08% | - | - |
