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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 1,180 | 1,203 | 1,177 | 1,203 | +1.99% | 56,400 | 200億9618万 | +0.29% | 7.84 | 0.95 |
| 03/30 | 1,155 | 1,181 | 1,140 | 1,179 | +3.79% | 57,200 | - | -2% | - | - |
| 03/29 | 1,116 | 1,136 | 1,116 | 1,136 | -0.35% | 44,000 | - | -6.04% | - | - |
| 03/28 | 1,145 | 1,145 | 1,111 | 1,140 | -1.04% | 43,400 | - | -6.33% | - | - |
| 03/25 | 1,175 | 1,175 | 1,148 | 1,152 | -1.96% | 56,800 | - | -5.96% | - | - |
| 03/24 | 1,170 | 1,189 | 1,166 | 1,175 | -0.59% | 20,200 | - | -4.78% | - | - |
| 03/23 | 1,165 | 1,194 | 1,163 | 1,182 | -2.07% | 41,800 | - | -4.75% | - | - |
| 03/22 | 1,260 | 1,261 | 1,178 | 1,207 | +0.58% | 44,200 | - | -3.21% | - | - |
| 03/18 | 1,130 | 1,210 | 1,108 | 1,200 | +16.5% | 49,000 | - | -4.15% | - | - |
| 03/17 | 951 | 1,075 | 951 | 1,030 | +8.99% | 103,200 | - | -18.19% | - | - |
| 03/16 | 899 | 988 | 884 | 945 | +12.7% | 88,400 | - | -25.71% | - | - |
| 03/15 | 1,113 | 1,113 | 839 | 839 | -22.93% | 94,800 | - | -34.95% | - | - |
| 03/14 | 992 | 1,145 | 992 | 1,088 | -12.36% | 44,800 | - | -16.88% | - | - |
| 03/11 | 1,251 | 1,255 | 1,238 | 1,242 | -3.2% | 54,000 | - | -6.02% | - | - |
| 03/10 | 1,289 | 1,290 | 1,267 | 1,283 | -0.43% | 18,400 | - | -3.21% | - | - |
| 03/09 | 1,300 | 1,313 | 1,288 | 1,288 | -0.73% | 20,000 | - | -2.94% | - | - |
| 03/08 | 1,283 | 1,301 | 1,283 | 1,298 | -0.19% | 14,200 | - | -2.22% | - | - |
| 03/07 | 1,300 | 1,305 | 1,294 | 1,300 | -0.31% | 25,800 | - | -1.96% | - | - |
| 03/04 | 1,305 | 1,309 | 1,302 | 1,304 | +0.04% | 22,200 | - | -1.51% | - | - |
| 03/03 | 1,305 | 1,308 | 1,300 | 1,304 | -0.31% | 26,200 | - | -1.47% | - | - |
| 03/02 | 1,318 | 1,331 | 1,308 | 1,308 | -2.61% | 30,000 | - | -0.95% | - | - |
| 03/01 | 1,293 | 1,360 | 1,293 | 1,343 | +3.67% | 42,800 | - | +1.86% | - | - |
| 02/28 | 1,269 | 1,308 | 1,267 | 1,295 | +2.05% | 28,800 | - | -1.52% | - | - |
| 02/25 | 1,249 | 1,276 | 1,237 | 1,269 | +0.28% | 32,600 | - | -3.42% | - | - |
| 02/24 | 1,314 | 1,336 | 1,262 | 1,266 | -3.65% | 50,400 | - | -3.76% | - | - |
| 02/23 | 1,300 | 1,360 | 1,300 | 1,314 | +0.11% | 59,400 | - | -0.11% | - | - |
| 02/22 | 1,340 | 1,340 | 1,312 | 1,312 | -2.2% | 38,000 | - | 0% | - | - |
| 02/21 | 1,362 | 1,362 | 1,341 | 1,342 | -0.67% | 10,600 | - | +2.56% | - | - |
| 02/18 | 1,374 | 1,374 | 1,342 | 1,351 | -1.03% | 20,200 | - | +3.73% | - | - |
| 02/17 | 1,346 | 1,365 | 1,346 | 1,365 | +1.49% | 20,400 | - | +5.2% | - | - |
| 02/16 | 1,365 | 1,374 | 1,339 | 1,345 | -0.66% | 22,600 | - | +4.14% | - | - |
| 02/15 | 1,348 | 1,363 | 1,335 | 1,354 | +2.27% | 38,400 | - | +5.25% | - | - |
| 02/14 | 1,353 | 1,353 | 1,318 | 1,324 | -2.97% | 45,200 | - | +3.4% | - | - |
| 02/10 | 1,370 | 1,375 | 1,362 | 1,364 | +0.07% | 30,800 | - | +6.98% | - | - |
| 02/09 | 1,376 | 1,376 | 1,356 | 1,363 | -0.62% | 14,000 | - | +7.49% | - | - |
| 02/08 | 1,350 | 1,377 | 1,350 | 1,372 | +1.59% | 46,800 | - | +8.59% | - | - |
| 02/07 | 1,375 | 1,381 | 1,349 | 1,350 | -1.5% | 40,000 | - | +7.31% | - | - |
| 02/04 | 1,335 | 1,375 | 1,334 | 1,371 | +1.9% | 78,600 | - | +9.29% | - | - |
| 02/03 | 1,320 | 1,349 | 1,320 | 1,345 | 0% | 58,400 | - | +7.51% | - | - |
| 02/02 | 1,299 | 1,350 | 1,295 | 1,345 | +4.55% | 112,600 | - | +7.69% | - | - |
| 02/01 | 1,268 | 1,297 | 1,268 | 1,287 | +2.51% | 51,000 | - | +3% | - | - |
| 01/31 | 1,235 | 1,265 | 1,222 | 1,255 | -0.4% | 50,400 | - | +0.32% | - | - |
| 01/28 | 1,269 | 1,276 | 1,243 | 1,260 | -0.71% | 16,200 | - | +0.64% | - | - |
| 01/27 | 1,229 | 1,274 | 1,229 | 1,269 | +2.46% | 30,000 | - | +1.36% | - | - |
| 01/26 | 1,243 | 1,246 | 1,239 | 1,239 | -1.24% | 11,400 | - | -0.92% | - | - |
| 01/25 | 1,258 | 1,277 | 1,254 | 1,254 | -0.83% | 23,600 | - | +0.32% | - | - |
| 01/24 | 1,300 | 1,300 | 1,193 | 1,265 | -1.4% | 65,200 | - | +1.16% | - | - |
| 01/21 | 1,278 | 1,295 | 1,273 | 1,283 | -0.62% | 63,600 | - | +2.76% | - | - |
| 01/20 | 1,299 | 1,305 | 1,265 | 1,291 | +1.61% | 88,800 | - | +3.57% | - | - |
| 01/19 | 1,255 | 1,275 | 1,244 | 1,270 | +2.34% | 84,800 | - | +2.17% | - | - |
| 01/18 | 1,212 | 1,247 | 1,212 | 1,241 | +2.86% | 43,600 | - | +0.24% | - | - |
| 01/17 | 1,220 | 1,220 | 1,195 | 1,207 | +0.79% | 33,000 | - | -2.23% | - | - |
| 01/14 | 1,210 | 1,210 | 1,195 | 1,197 | -1.28% | 43,800 | - | -2.68% | - | - |
| 01/13 | 1,216 | 1,235 | 1,209 | 1,213 | -1.02% | 48,400 | - | -1.1% | - | - |
| 01/12 | 1,210 | 1,228 | 1,210 | 1,225 | +1.2% | 66,400 | - | +0.25% | - | - |
| 01/11 | 1,198 | 1,233 | 1,197 | 1,211 | +1.09% | 72,800 | - | -0.53% | - | - |
| 01/07 | 1,206 | 1,214 | 1,195 | 1,198 | -0.21% | 48,200 | - | -1.11% | - | - |
| 01/06 | 1,210 | 1,250 | 1,199 | 1,200 | +0.63% | 59,200 | - | -0.41% | - | - |
| 01/05 | 1,235 | 1,235 | 1,166 | 1,193 | -3.4% | 95,000 | - | -0.54% | - | - |
| 01/04 | 1,242 | 1,255 | 1,206 | 1,235 | -0.56% | 70,800 | - | +3.48% | - | - |
| 2010 |
| 12/30 | 1,250 | 1,261 | 1,237 | 1,242 | -0.52% | 54,600 | - | +4.77% | - | - |
| 12/29 | 1,295 | 1,307 | 1,224 | 1,248 | -4.37% | 119,800 | - | +6.03% | - | - |
| 12/28 | 1,288 | 1,342 | 1,287 | 1,305 | +1.44% | 63,600 | - | +11.73% | - | - |
| 12/27 | 1,356 | 1,356 | 1,283 | 1,287 | -5.09% | 81,400 | - | +11.29% | - | - |
| 12/24 | 1,325 | 1,361 | 1,325 | 1,356 | +2.22% | 91,800 | - | +18.49% | - | - |
| 12/22 | 1,294 | 1,332 | 1,294 | 1,326 | +2.51% | 71,800 | - | +17.35% | - | - |
| 12/21 | 1,264 | 1,307 | 1,264 | 1,294 | +2.78% | 93,000 | - | +15.91% | - | - |
| 12/20 | 1,227 | 1,271 | 1,218 | 1,259 | +3.54% | 85,000 | - | +13.99% | - | - |
| 12/17 | 1,250 | 1,250 | 1,216 | 1,216 | -2.64% | 63,800 | - | +11.31% | - | - |
| 12/16 | 1,240 | 1,250 | 1,205 | 1,249 | +0.69% | 43,200 | - | +15.39% | - | - |
| 12/15 | 1,245 | 1,245 | 1,233 | 1,240 | +0.61% | 51,800 | - | +15.78% | - | - |
| 12/14 | 1,213 | 1,238 | 1,211 | 1,233 | +0.82% | 81,400 | - | +16.38% | - | - |
| 12/13 | 1,200 | 1,223 | 1,186 | 1,223 | +1.66% | 89,600 | - | +16.65% | - | - |
| 12/10 | 1,175 | 1,205 | 1,150 | 1,203 | +4.57% | 123,400 | - | +15.96% | - | - |
| 12/09 | 1,148 | 1,160 | 1,125 | 1,150 | +0.22% | 20,800 | - | +12.09% | - | - |
| 12/08 | 1,120 | 1,148 | 1,114 | 1,148 | +3.71% | 36,800 | - | +12.83% | - | - |
| 12/07 | 1,091 | 1,110 | 1,091 | 1,107 | +1.47% | 28,000 | - | +9.66% | - | - |
| 12/06 | 1,114 | 1,114 | 1,091 | 1,091 | -1.53% | 12,800 | - | +8.72% | - | - |
| 12/03 | 1,105 | 1,114 | 1,088 | 1,108 | +0.41% | 22,400 | - | +11.08% | - | - |
| 12/02 | 1,125 | 1,125 | 1,103 | 1,103 | +2.51% | 34,600 | - | +11.19% | - | - |
| 12/01 | 1,049 | 1,078 | 1,048 | 1,076 | +2.57% | 29,400 | - | +9.02% | - | - |
| 11/30 | 1,055 | 1,055 | 1,045 | 1,049 | +0.38% | 33,800 | - | +6.82% | - | - |
| 11/29 | 1,044 | 1,057 | 1,034 | 1,045 | +0.77% | 28,800 | - | +6.63% | - | - |
| 11/26 | 1,033 | 1,040 | 1,033 | 1,037 | +0.63% | 12,400 | - | +5.92% | - | - |
| 11/25 | 1,036 | 1,040 | 1,028 | 1,031 | -0.72% | 27,200 | - | +5.48% | - | - |
| 11/24 | 1,024 | 1,048 | 1,010 | 1,038 | +0.97% | 31,000 | - | +6.46% | - | - |
| 11/22 | 1,025 | 1,035 | 1,015 | 1,028 | +2.8% | 20,800 | - | +5.65% | - | - |
| 11/19 | 1,000 | 1,003 | 995 | 1,000 | +0.25% | 21,600 | - | +2.99% | - | - |
| 11/18 | 993 | 999 | 986 | 998 | +0.55% | 24,600 | - | +2.73% | - | - |
| 11/17 | 974 | 997 | 974 | 992 | +0.25% | 20,800 | - | +2.16% | - | - |
| 11/16 | 986 | 990 | 977 | 990 | +0.61% | 19,400 | - | +1.8% | - | - |
| 11/15 | 985 | 988 | 984 | 984 | +1.18% | 20,800 | - | +1.08% | - | - |
| 11/12 | 970 | 980 | 968 | 972 | -0.05% | 24,600 | - | -0.41% | - | - |
| 11/11 | 956 | 973 | 956 | 973 | +1.41% | 34,000 | - | -0.66% | - | - |
| 11/10 | 947 | 966 | 947 | 959 | +0.74% | 30,400 | - | -2.34% | - | - |
| 11/09 | 943 | 953 | 943 | 952 | +0.95% | 17,200 | - | -3.35% | - | - |
| 11/08 | 954 | 954 | 943 | 943 | -0.21% | 26,800 | - | -4.65% | - | - |
| 11/05 | 942 | 954 | 942 | 945 | +0.8% | 21,400 | - | -4.93% | - | - |
| 11/04 | 933 | 940 | 932 | 938 | +0.64% | 11,200 | - | -6.16% | - | - |
| 11/02 | 940 | 940 | 930 | 932 | -0.43% | 13,200 | - | -7.22% | - | - |
