株価チャート
2010/11/01～2011/03/31
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 5→1 |
| 2011 |
| 03/31 | 1,720 | 1,725 | 1,695 | 1,725 | +0.58% | 2,000 | 190億1502万 | -0.69% | 14.32 | 0.77 |
| 03/30 | 1,745 | 1,745 | 1,700 | 1,715 | -0.87% | 5,800 | - | -1.32% | - | - |
| 03/29 | 1,700 | 1,730 | 1,700 | 1,730 | +0.58% | 11,800 | - | -0.52% | - | - |
| 03/28 | 1,760 | 1,760 | 1,705 | 1,720 | -0.86% | 10,600 | - | -1.15% | - | - |
| 03/25 | 1,790 | 1,790 | 1,735 | 1,735 | -0.86% | 15,400 | - | -0.34% | - | - |
| 03/24 | 1,775 | 1,775 | 1,750 | 1,750 | -1.13% | 11,000 | - | +0.52% | - | - |
| 03/23 | 1,775 | 1,775 | 1,755 | 1,770 | +1.14% | 2,400 | - | +1.67% | - | - |
| 03/22 | 1,770 | 1,770 | 1,750 | 1,750 | +1.16% | 2,000 | - | +0.63% | - | - |
| 03/18 | 1,715 | 1,730 | 1,695 | 1,730 | +3.28% | 4,600 | - | -0.46% | - | - |
| 03/17 | 1,665 | 1,700 | 1,665 | 1,675 | +0.3% | 5,000 | - | -3.62% | - | - |
| 03/16 | 1,655 | 1,700 | 1,655 | 1,670 | 0% | 6,600 | - | -4.02% | - | - |
| 03/15 | 1,725 | 1,725 | 1,650 | 1,670 | 0% | 11,000 | - | -4.19% | - | - |
| 03/14 | 1,725 | 1,725 | 1,605 | 1,670 | -5.38% | 4,400 | - | -4.3% | - | - |
| 03/11 | 1,760 | 1,770 | 1,760 | 1,765 | +0.28% | 11,600 | - | +1.03% | - | - |
| 03/10 | 1,765 | 1,765 | 1,760 | 1,760 | -0.28% | 1,400 | - | +0.86% | - | - |
| 03/09 | 1,770 | 1,770 | 1,765 | 1,765 | 0% | 1,200 | - | +1.2% | - | - |
| 03/08 | 1,770 | 1,770 | 1,765 | 1,765 | +0.28% | 1,000 | - | +1.38% | - | - |
| 03/07 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 1,800 | - | +1.21% | - | - |
| 03/04 | 1,765 | 1,770 | 1,760 | 1,760 | 0% | 1,800 | - | +1.27% | - | - |
| 03/03 | 1,760 | 1,765 | 1,760 | 1,760 | +0.28% | 3,000 | - | +1.32% | - | - |
| 03/02 | 1,765 | 1,765 | 1,750 | 1,755 | -0.28% | 2,800 | - | +1.09% | - | - |
| 03/01 | 1,760 | 1,765 | 1,760 | 1,760 | 0% | 1,600 | - | +1.44% | - | - |
| 02/28 | 1,745 | 1,760 | 1,745 | 1,760 | +0.86% | 1,200 | - | +1.56% | - | - |
| 02/25 | 1,765 | 1,765 | 1,745 | 1,745 | -0.57% | 4,600 | - | +0.75% | - | - |
| 02/24 | 1,760 | 1,760 | 1,755 | 1,755 | 0% | 1,800 | - | +1.39% | - | - |
| 02/23 | 1,750 | 1,755 | 1,745 | 1,755 | +0.57% | 1,600 | - | +1.5% | - | - |
| 02/22 | 1,755 | 1,765 | 1,740 | 1,745 | -0.85% | 6,800 | - | +1.04% | - | - |
| 02/21 | 1,745 | 1,760 | 1,745 | 1,760 | +1.44% | 4,000 | - | +1.97% | - | - |
| 02/18 | 1,745 | 1,745 | 1,730 | 1,735 | -0.57% | 1,000 | - | +0.64% | - | - |
| 02/17 | 1,740 | 1,745 | 1,735 | 1,745 | +0.58% | 1,400 | - | +1.28% | - | - |
| 02/15 | 1,745 | 1,745 | 1,735 | 1,735 | +0.29% | 4,400 | - | +0.75% | - | - |
| 02/14 | 1,745 | 1,745 | 1,730 | 1,730 | 0% | 400 | - | +0.52% | - | - |
| 02/10 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | - | +0.58% | - | - |
| 02/09 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 200 | - | +0.64% | - | - |
| 02/08 | 1,730 | 1,750 | 1,725 | 1,725 | -0.29% | 3,000 | - | +0.41% | - | - |
| 02/07 | 1,725 | 1,730 | 1,725 | 1,730 | +0.58% | 1,200 | - | +0.76% | - | - |
| 02/04 | 1,730 | 1,750 | 1,720 | 1,720 | -0.29% | 7,200 | - | +0.23% | - | - |
| 02/03 | 1,720 | 1,725 | 1,715 | 1,725 | +0.29% | 1,800 | - | +0.52% | - | - |
| 02/02 | 1,720 | 1,725 | 1,715 | 1,720 | 0% | 1,200 | - | +0.29% | - | - |
| 02/01 | 1,725 | 1,725 | 1,715 | 1,720 | +0.58% | 1,600 | - | +0.23% | - | - |
| 01/31 | 1,710 | 1,710 | 1,710 | 1,710 | -0.29% | 2,800 | - | -0.35% | - | - |
| 01/28 | 1,740 | 1,740 | 1,715 | 1,715 | -1.15% | 3,200 | - | -0.06% | - | - |
| 01/27 | 1,725 | 1,755 | 1,725 | 1,735 | +0.29% | 6,000 | - | +1.05% | - | - |
| 01/26 | 1,735 | 1,735 | 1,730 | 1,730 | -0.29% | 4,600 | - | +0.7% | - | - |
| 01/25 | 1,735 | 1,735 | 1,735 | 1,735 | +0.29% | 4,000 | - | +0.93% | - | - |
| 01/24 | 1,725 | 1,730 | 1,725 | 1,730 | +0.87% | 2,000 | - | +0.7% | - | - |
| 01/21 | 1,725 | 1,725 | 1,715 | 1,715 | -0.29% | 1,200 | - | -0.17% | - | - |
| 01/20 | 1,725 | 1,725 | 1,720 | 1,720 | 0% | 5,200 | - | +0.17% | - | - |
| 01/19 | 1,720 | 1,725 | 1,710 | 1,720 | +0.58% | 2,000 | - | +0.17% | - | - |
| 01/18 | 1,710 | 1,710 | 1,710 | 1,710 | -0.29% | 800 | - | -0.41% | - | - |
| 01/17 | 1,710 | 1,715 | 1,710 | 1,715 | -0.29% | 800 | - | -0.17% | - | - |
| 01/14 | 1,705 | 1,720 | 1,705 | 1,720 | +1.18% | 2,000 | - | +0.06% | - | - |
| 01/13 | 1,705 | 1,710 | 1,700 | 1,700 | -0.87% | 1,200 | - | -1.11% | - | - |
| 01/12 | 1,705 | 1,715 | 1,705 | 1,715 | +0.59% | 1,600 | - | -0.23% | - | - |
| 01/11 | 1,710 | 1,710 | 1,695 | 1,705 | -0.29% | 2,800 | - | -0.87% | - | - |
| 01/07 | 1,710 | 1,710 | 1,710 | 1,710 | +0.29% | 600 | - | -0.52% | - | - |
| 01/06 | 1,710 | 1,720 | 1,705 | 1,705 | 0% | 1,600 | - | -0.87% | - | - |
| 01/05 | 1,715 | 1,715 | 1,700 | 1,705 | 0% | 5,600 | - | -0.99% | - | - |
| 01/04 | 1,700 | 1,710 | 1,700 | 1,705 | 0% | 1,000 | - | -1.04% | - | - |
| 2010 |
| 12/30 | 1,710 | 1,720 | 1,705 | 1,705 | -0.58% | 3,000 | - | -1.16% | - | - |
| 12/29 | 1,700 | 1,715 | 1,700 | 1,715 | +0.29% | 4,200 | - | -0.64% | - | - |
| 12/28 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 800 | - | -0.93% | - | - |
| 12/27 | 1,720 | 1,725 | 1,690 | 1,710 | -1.16% | 2,400 | - | -0.81% | - | - |
| 12/24 | 1,735 | 1,740 | 1,730 | 1,730 | 0% | 5,000 | - | +0.35% | - | - |
| 12/22 | 1,720 | 1,730 | 1,715 | 1,730 | +0.58% | 4,000 | - | +0.41% | - | - |
| 12/21 | 1,715 | 1,730 | 1,715 | 1,720 | -0.58% | 6,800 | - | -0.06% | - | - |
| 12/20 | 1,720 | 1,730 | 1,700 | 1,730 | -1.14% | 7,200 | - | +0.52% | - | - |
| 12/17 | 1,750 | 1,750 | 1,725 | 1,750 | -0.85% | 3,800 | - | +1.74% | - | - |
| 12/16 | 1,695 | 1,765 | 1,695 | 1,765 | +2.92% | 7,000 | - | +2.68% | - | - |
| 12/15 | 1,715 | 1,715 | 1,705 | 1,715 | 0% | 2,400 | - | -0.17% | - | - |
| 12/14 | 1,715 | 1,720 | 1,710 | 1,715 | +0.59% | 2,800 | - | -0.23% | - | - |
| 12/13 | 1,710 | 1,715 | 1,700 | 1,705 | -0.58% | 4,000 | - | -0.87% | - | - |
| 12/10 | 1,730 | 1,730 | 1,710 | 1,715 | -0.87% | 10,000 | - | -0.23% | - | - |
| 12/09 | 1,725 | 1,750 | 1,720 | 1,730 | -0.29% | 6,200 | - | +0.76% | - | - |
| 12/08 | 1,725 | 1,735 | 1,725 | 1,735 | +0.58% | 3,000 | - | +1.28% | - | - |
| 12/07 | 1,705 | 1,730 | 1,655 | 1,725 | +0.29% | 12,200 | - | +0.88% | - | - |
| 12/06 | 1,730 | 1,730 | 1,710 | 1,720 | +0.58% | 3,600 | - | +0.7% | - | - |
| 12/03 | 1,715 | 1,715 | 1,710 | 1,710 | -0.87% | 1,200 | - | +0.18% | - | - |
| 12/02 | 1,705 | 1,725 | 1,705 | 1,725 | +1.47% | 2,000 | - | +1.11% | - | - |
| 12/01 | 1,735 | 1,735 | 1,695 | 1,700 | -2.02% | 2,800 | - | -0.29% | - | - |
| 11/30 | 1,755 | 1,755 | 1,735 | 1,735 | -1.14% | 2,800 | - | +1.76% | - | - |
| 11/29 | 1,750 | 1,755 | 1,750 | 1,755 | +1.45% | 2,200 | - | +2.99% | - | - |
| 11/26 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 400 | - | +1.65% | - | - |
| 11/25 | 1,780 | 1,780 | 1,730 | 1,740 | 0% | 6,200 | - | +2.29% | - | - |
| 11/24 | 1,695 | 1,750 | 1,695 | 1,740 | +2.35% | 6,800 | - | +2.35% | - | - |
| 11/22 | 1,700 | 1,705 | 1,695 | 1,700 | +1.19% | 2,800 | - | +0.12% | - | - |
| 11/19 | 1,705 | 1,705 | 1,675 | 1,680 | -1.47% | 4,600 | - | -1.06% | - | - |
| 11/18 | 1,700 | 1,720 | 1,695 | 1,705 | 0% | 1,200 | - | +0.41% | - | - |
| 11/17 | 1,680 | 1,705 | 1,680 | 1,705 | +1.49% | 1,200 | - | +0.47% | - | - |
| 11/16 | 1,710 | 1,710 | 1,680 | 1,680 | -2.61% | 4,200 | - | -1.06% | - | - |
| 11/15 | 1,715 | 1,730 | 1,705 | 1,725 | +2.37% | 1,400 | - | +1.41% | - | - |
| 11/12 | 1,705 | 1,715 | 1,685 | 1,685 | -2.32% | 2,600 | - | -1.06% | - | - |
| 11/11 | 1,750 | 1,750 | 1,715 | 1,725 | -1.43% | 3,400 | - | +1.11% | - | - |
| 11/10 | 1,715 | 1,750 | 1,715 | 1,750 | +1.16% | 1,600 | - | +2.46% | - | - |
| 11/09 | 1,710 | 1,735 | 1,710 | 1,730 | -0.57% | 2,000 | - | +1.23% | - | - |
| 11/08 | 1,735 | 1,760 | 1,715 | 1,740 | +2.35% | 5,600 | - | +1.69% | - | - |
| 11/05 | 1,650 | 1,710 | 1,650 | 1,700 | +3.03% | 5,800 | - | -0.7% | - | - |
| 11/04 | 1,635 | 1,660 | 1,635 | 1,650 | +0.92% | 2,400 | - | -3.85% | - | - |
| 11/02 | 1,650 | 1,650 | 1,630 | 1,635 | -0.91% | 3,400 | - | -5% | - | - |
| 11/01 | 1,680 | 1,680 | 1,645 | 1,650 | -1.79% | 3,800 | - | -4.57% | - | - |
