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 10→1 |
| 2011 |
| 03/31 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 10,900 | 612億3006万 | -1.39% | 7.12 | - |
| 03/30 | 1,490 | 1,490 | 1,440 | 1,480 | 0% | 10,600 | - | -2.37% | - | - |
| 03/29 | 1,480 | 1,480 | 1,440 | 1,480 | 0% | 11,900 | - | -2.76% | - | - |
| 03/28 | 1,480 | 1,490 | 1,460 | 1,480 | +3.5% | 9,600 | - | -3.39% | - | - |
| 03/25 | 1,490 | 1,490 | 1,400 | 1,430 | -2.72% | 14,600 | - | -7.2% | - | - |
| 03/24 | 1,500 | 1,510 | 1,470 | 1,470 | 0% | 11,600 | - | -5.34% | - | - |
| 03/23 | 1,540 | 1,540 | 1,450 | 1,470 | -3.29% | 15,100 | - | -6.01% | - | - |
| 03/22 | 1,530 | 1,540 | 1,450 | 1,520 | +2.7% | 26,800 | - | -3.49% | - | - |
| 03/18 | 1,360 | 1,480 | 1,350 | 1,480 | +12.12% | 14,300 | - | -6.45% | - | - |
| 03/17 | 1,330 | 1,350 | 1,300 | 1,320 | -0.75% | 32,300 | - | -16.82% | - | - |
| 03/16 | 1,280 | 1,350 | 1,280 | 1,330 | +6.4% | 43,100 | - | -16.88% | - | - |
| 03/15 | 1,400 | 1,400 | 1,210 | 1,250 | -10.71% | 50,000 | - | -22.36% | - | - |
| 03/14 | 1,350 | 1,470 | 1,320 | 1,400 | -9.09% | 29,100 | - | -13.79% | - | - |
| 03/11 | 1,540 | 1,560 | 1,540 | 1,540 | -0.65% | 13,100 | - | -5.58% | - | - |
| 03/10 | 1,570 | 1,590 | 1,530 | 1,550 | -1.27% | 17,100 | - | -5.08% | - | - |
| 03/09 | 1,580 | 1,610 | 1,570 | 1,570 | 0% | 11,400 | - | -3.92% | - | - |
| 03/08 | 1,600 | 1,620 | 1,570 | 1,570 | -1.26% | 16,200 | - | -3.8% | - | - |
| 03/07 | 1,640 | 1,640 | 1,580 | 1,590 | -3.05% | 18,700 | - | -2.45% | - | - |
| 03/04 | 1,660 | 1,670 | 1,630 | 1,640 | +0.61% | 9,500 | - | +0.8% | - | - |
| 03/03 | 1,600 | 1,630 | 1,600 | 1,630 | +2.52% | 7,600 | - | +0.43% | - | - |
| 03/02 | 1,650 | 1,660 | 1,590 | 1,590 | -4.79% | 19,800 | - | -1.85% | - | - |
| 03/01 | 1,630 | 1,690 | 1,630 | 1,670 | +1.21% | 10,500 | - | +3.21% | - | - |
| 02/28 | 1,580 | 1,650 | 1,560 | 1,650 | +3.13% | 15,500 | - | +2.36% | - | - |
| 02/25 | 1,550 | 1,610 | 1,550 | 1,600 | +1.91% | 10,900 | - | -0.25% | - | - |
| 02/24 | 1,600 | 1,610 | 1,550 | 1,570 | -2.48% | 11,500 | - | -1.94% | - | - |
| 02/23 | 1,650 | 1,650 | 1,600 | 1,610 | -2.42% | 15,500 | - | +0.69% | - | - |
| 02/22 | 1,690 | 1,700 | 1,650 | 1,650 | -3.51% | 26,600 | - | +3.38% | - | - |
| 02/21 | 1,700 | 1,720 | 1,690 | 1,710 | -0.58% | 18,700 | - | +7.55% | - | - |
| 02/18 | 1,710 | 1,720 | 1,690 | 1,720 | 0% | 23,500 | - | +8.79% | - | - |
| 02/17 | 1,750 | 1,760 | 1,690 | 1,720 | -1.71% | 47,200 | - | +9.41% | - | - |
| 02/16 | 1,740 | 1,760 | 1,730 | 1,750 | +0.57% | 23,600 | - | +11.96% | - | - |
| 02/15 | 1,710 | 1,760 | 1,710 | 1,740 | +2.35% | 33,200 | - | +12.26% | - | - |
| 02/14 | 1,620 | 1,700 | 1,620 | 1,700 | +5.59% | 11,400 | - | +10.53% | - | - |
| 02/10 | 1,630 | 1,640 | 1,610 | 1,610 | -1.83% | 15,800 | - | +5.37% | - | - |
| 02/09 | 1,610 | 1,640 | 1,610 | 1,640 | +3.8% | 16,400 | - | +7.89% | - | - |
| 02/08 | 1,610 | 1,610 | 1,580 | 1,580 | -0.63% | 14,700 | - | +4.5% | - | - |
| 02/07 | 1,610 | 1,620 | 1,560 | 1,590 | 0% | 16,100 | - | +5.72% | - | - |
| 02/04 | 1,600 | 1,630 | 1,590 | 1,590 | 0% | 31,500 | - | +6.21% | - | - |
| 02/03 | 1,580 | 1,590 | 1,550 | 1,590 | +1.27% | 11,600 | - | +6.71% | - | - |
| 02/02 | 1,530 | 1,590 | 1,530 | 1,570 | +3.29% | 20,100 | - | +5.8% | - | - |
| 02/01 | 1,520 | 1,550 | 1,520 | 1,520 | 0% | 14,600 | - | +2.91% | - | - |
| 01/31 | 1,510 | 1,560 | 1,470 | 1,520 | 0% | 31,300 | - | +3.12% | - | - |
| 01/28 | 1,530 | 1,550 | 1,510 | 1,520 | -0.65% | 25,500 | - | +3.33% | - | - |
| 01/27 | 1,580 | 1,630 | 1,530 | 1,530 | -1.29% | 33,900 | - | +4.22% | - | - |
| 01/26 | 1,550 | 1,580 | 1,520 | 1,550 | 0% | 22,000 | - | +5.87% | - | - |
| 01/25 | 1,540 | 1,570 | 1,530 | 1,550 | +1.31% | 26,500 | - | +6.31% | - | - |
| 01/24 | 1,480 | 1,530 | 1,460 | 1,530 | +5.52% | 20,900 | - | +5.3% | - | - |
| 01/21 | 1,520 | 1,530 | 1,450 | 1,450 | -3.97% | 14,900 | - | +0.07% | - | - |
| 01/20 | 1,520 | 1,540 | 1,500 | 1,510 | -0.66% | 10,900 | - | +4.28% | - | - |
| 01/19 | 1,540 | 1,550 | 1,510 | 1,520 | -0.65% | 25,500 | - | +5.34% | - | - |
| 01/18 | 1,500 | 1,540 | 1,500 | 1,530 | +2% | 19,300 | - | +6.55% | - | - |
| 01/17 | 1,500 | 1,520 | 1,490 | 1,500 | 0% | 28,900 | - | +4.82% | - | - |
| 01/14 | 1,490 | 1,550 | 1,480 | 1,500 | 0% | 39,200 | - | +5.19% | - | - |
| 01/13 | 1,490 | 1,500 | 1,470 | 1,500 | +1.35% | 40,200 | - | +5.63% | - | - |
| 01/12 | 1,450 | 1,490 | 1,450 | 1,480 | +2.78% | 37,600 | - | +4.82% | - | - |
| 01/11 | 1,430 | 1,450 | 1,420 | 1,440 | +0.7% | 19,600 | - | +2.35% | - | - |
| 01/07 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 23,600 | - | +2% | - | - |
| 01/06 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 24,400 | - | +3.72% | - | - |
| 01/05 | 1,420 | 1,430 | 1,420 | 1,420 | 0% | 8,500 | - | +1.87% | - | - |
| 01/04 | 1,390 | 1,430 | 1,390 | 1,420 | +2.16% | 15,100 | - | +2.16% | - | - |
| 2010 |
| 12/30 | 1,420 | 1,430 | 1,390 | 1,390 | -2.11% | 10,900 | - | +0.29% | - | - |
| 12/29 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 5,300 | - | +2.75% | - | - |
| 12/28 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 29,500 | - | +2.47% | - | - |
| 12/27 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 19,100 | - | +4.23% | - | - |
| 12/24 | 1,420 | 1,430 | 1,400 | 1,400 | -3.45% | 16,200 | - | +2.49% | - | - |
| 12/22 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 14,200 | - | +6.46% | - | - |
| 12/21 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 22,600 | - | +6.19% | - | - |
| 12/20 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 15,300 | - | +6.67% | - | - |
| 12/17 | 1,440 | 1,440 | 1,400 | 1,430 | +0.7% | 29,000 | - | +6.24% | - | - |
| 12/16 | 1,410 | 1,440 | 1,400 | 1,420 | +0.71% | 41,200 | - | +6.05% | - | - |
| 12/15 | 1,430 | 1,440 | 1,390 | 1,410 | -2.08% | 46,800 | - | +5.86% | - | - |
| 12/14 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 35,000 | - | +8.76% | - | - |
| 12/13 | 1,380 | 1,430 | 1,380 | 1,410 | +1.44% | 26,500 | - | +7.14% | - | - |
| 12/10 | 1,370 | 1,400 | 1,370 | 1,390 | +2.21% | 20,200 | - | +6.27% | - | - |
| 12/09 | 1,370 | 1,400 | 1,360 | 1,360 | -2.16% | 33,600 | - | +4.62% | - | - |
| 12/08 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 22,200 | - | +7.59% | - | - |
| 12/07 | 1,340 | 1,370 | 1,340 | 1,370 | +1.48% | 30,500 | - | +6.78% | - | - |
| 12/06 | 1,310 | 1,360 | 1,310 | 1,350 | +3.05% | 13,600 | - | +5.8% | - | - |
| 12/03 | 1,350 | 1,350 | 1,310 | 1,310 | -2.96% | 20,300 | - | +3.23% | - | - |
| 12/02 | 1,340 | 1,360 | 1,340 | 1,350 | +1.5% | 23,800 | - | +6.8% | - | - |
| 12/01 | 1,330 | 1,330 | 1,310 | 1,330 | 0% | 8,900 | - | +5.81% | - | - |
| 11/30 | 1,340 | 1,350 | 1,330 | 1,330 | -0.75% | 23,700 | - | +6.23% | - | - |
| 11/29 | 1,320 | 1,350 | 1,320 | 1,340 | +1.52% | 18,000 | - | +7.37% | - | - |
| 11/26 | 1,310 | 1,330 | 1,310 | 1,320 | +0.76% | 14,600 | - | +6.02% | - | - |
| 11/25 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 16,800 | - | +5.48% | - | - |
| 11/24 | 1,280 | 1,310 | 1,270 | 1,300 | +1.56% | 20,000 | - | +4.84% | - | - |
| 11/22 | 1,300 | 1,310 | 1,280 | 1,280 | -0.78% | 18,600 | - | +3.23% | - | - |
| 11/19 | 1,310 | 1,320 | 1,290 | 1,290 | -0.77% | 11,900 | - | +4.03% | - | - |
| 11/18 | 1,300 | 1,320 | 1,300 | 1,300 | 0% | 24,000 | - | +4.75% | - | - |
| 11/17 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 23,300 | - | +4.92% | - | - |
| 11/16 | 1,290 | 1,300 | 1,280 | 1,300 | +0.78% | 29,300 | - | +5.09% | - | - |
| 11/15 | 1,320 | 1,320 | 1,290 | 1,290 | -3.01% | 40,400 | - | +4.12% | - | - |
| 11/12 | 1,350 | 1,350 | 1,300 | 1,330 | +6.4% | 66,100 | - | +7% | - | - |
| 11/11 | 1,250 | 1,270 | 1,240 | 1,250 | 0% | 18,600 | - | +0.48% | - | - |
| 11/10 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 9,600 | - | +0.24% | - | - |
| 11/09 | 1,210 | 1,220 | 1,200 | 1,220 | 0% | 6,300 | - | -2.32% | - | - |
| 11/08 | 1,220 | 1,230 | 1,210 | 1,220 | -0.81% | 5,300 | - | -2.63% | - | - |
| 11/05 | 1,210 | 1,230 | 1,200 | 1,230 | +4.24% | 30,000 | - | -2.23% | - | - |
| 11/04 | 1,190 | 1,200 | 1,160 | 1,180 | +1.72% | 15,300 | - | -6.65% | - | - |
| 11/02 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 8,500 | - | -8.81% | - | - |
