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 | 2,410 | 2,410 | 2,310 | 2,390 | 0% | 3,100 | 192億6698万 | -3.16% | 154.14 | 1.54 |
| 03/30 | 2,390 | 2,390 | 2,360 | 2,390 | +2.14% | 1,100 | - | -3.4% | - | - |
| 03/29 | 2,320 | 2,420 | 2,320 | 2,340 | -5.26% | 8,100 | - | -5.61% | - | - |
| 03/28 | 2,520 | 2,520 | 2,470 | 2,470 | -2.37% | 14,000 | - | -0.64% | - | - |
| 03/25 | 2,520 | 2,530 | 2,490 | 2,530 | +1.61% | 3,900 | - | +1.69% | - | - |
| 03/24 | 2,510 | 2,520 | 2,490 | 2,490 | -1.58% | 2,100 | - | +0.12% | - | - |
| 03/23 | 2,500 | 2,540 | 2,470 | 2,530 | -0.78% | 4,800 | - | +1.69% | - | - |
| 03/22 | 2,510 | 2,550 | 2,500 | 2,550 | +2% | 5,100 | - | +2.57% | - | - |
| 03/18 | 2,330 | 2,500 | 2,330 | 2,500 | +7.3% | 6,100 | - | +0.64% | - | - |
| 03/17 | 2,280 | 2,350 | 2,280 | 2,330 | +2.64% | 1,800 | - | -6.2% | - | - |
| 03/16 | 2,250 | 2,330 | 2,250 | 2,270 | 0% | 4,800 | - | -8.84% | - | - |
| 03/15 | 2,270 | 2,330 | 2,270 | 2,270 | -1.73% | 8,500 | - | -9.13% | - | - |
| 03/14 | 2,300 | 2,500 | 2,260 | 2,310 | -9.06% | 7,700 | - | -7.82% | - | - |
| 03/11 | 2,500 | 2,540 | 2,490 | 2,540 | +2.01% | 4,700 | - | +1.03% | - | - |
| 03/10 | 2,470 | 2,500 | 2,450 | 2,490 | +2.05% | 2,700 | - | -0.8% | - | - |
| 03/09 | 2,430 | 2,470 | 2,430 | 2,440 | 0% | 4,000 | - | -2.79% | - | - |
| 03/08 | 2,470 | 2,470 | 2,410 | 2,440 | -1.61% | 3,400 | - | -2.87% | - | - |
| 03/07 | 2,520 | 2,520 | 2,470 | 2,480 | -1.2% | 3,900 | - | -1.23% | - | - |
| 03/04 | 2,580 | 2,580 | 2,500 | 2,510 | -2.33% | 6,300 | - | 0% | - | - |
| 03/03 | 2,600 | 2,600 | 2,570 | 2,570 | +0.78% | 4,200 | - | +2.43% | - | - |
| 03/02 | 2,620 | 2,620 | 2,540 | 2,550 | -1.92% | 6,000 | - | +1.76% | - | - |
| 03/01 | 2,620 | 2,620 | 2,590 | 2,600 | 0% | 5,500 | - | +3.88% | - | - |
| 02/28 | 2,580 | 2,610 | 2,580 | 2,600 | +1.96% | 1,900 | - | +4.17% | - | - |
| 02/25 | 2,550 | 2,570 | 2,530 | 2,550 | 0% | 2,200 | - | +2.41% | - | - |
| 02/24 | 2,550 | 2,580 | 2,540 | 2,550 | +0.39% | 3,400 | - | +2.53% | - | - |
| 02/23 | 2,520 | 2,540 | 2,520 | 2,540 | +0.79% | 2,100 | - | +2.25% | - | - |
| 02/22 | 2,530 | 2,530 | 2,520 | 2,520 | -0.4% | 1,000 | - | +1.65% | - | - |
| 02/21 | 2,520 | 2,550 | 2,520 | 2,530 | +0.8% | 2,900 | - | +1.98% | - | - |
| 02/18 | 2,510 | 2,520 | 2,500 | 2,510 | 0% | 3,500 | - | +0.76% | - | - |
| 02/17 | 2,500 | 2,510 | 2,500 | 2,510 | 0% | 600 | - | +0.48% | - | - |
| 02/16 | 2,490 | 2,510 | 2,480 | 2,510 | +0.8% | 3,900 | - | +0.48% | - | - |
| 02/15 | 2,490 | 2,500 | 2,480 | 2,490 | 0% | 1,200 | - | -0.2% | - | - |
| 02/14 | 2,490 | 2,520 | 2,480 | 2,490 | 0% | 5,500 | - | 0% | - | - |
| 02/10 | 2,480 | 2,490 | 2,470 | 2,490 | +0.4% | 1,400 | - | +0.2% | - | - |
| 02/09 | 2,490 | 2,490 | 2,480 | 2,480 | 0% | 500 | - | +0.16% | - | - |
| 02/08 | 2,500 | 2,520 | 2,470 | 2,480 | +0.4% | 2,400 | - | +0.53% | - | - |
| 02/07 | 2,500 | 2,500 | 2,470 | 2,470 | -1.2% | 1,000 | - | +0.53% | - | - |
| 02/04 | 2,480 | 2,500 | 2,470 | 2,500 | +1.63% | 2,400 | - | +2.12% | - | - |
| 02/03 | 2,450 | 2,460 | 2,450 | 2,460 | -1.2% | 1,100 | - | +0.9% | - | - |
| 02/02 | 2,500 | 2,500 | 2,490 | 2,490 | 0% | 300 | - | +2.6% | - | - |
| 02/01 | 2,400 | 2,490 | 2,390 | 2,490 | +3.32% | 4,800 | - | +3.19% | - | - |
| 01/31 | 2,400 | 2,410 | 2,340 | 2,410 | -2.03% | 2,900 | - | +0.5% | - | - |
| 01/28 | 2,480 | 2,490 | 2,450 | 2,460 | -0.81% | 2,400 | - | +3.06% | - | - |
| 01/27 | 2,500 | 2,510 | 2,480 | 2,480 | -0.8% | 1,700 | - | +4.38% | - | - |
| 01/26 | 2,480 | 2,500 | 2,470 | 2,500 | +1.63% | 1,900 | - | +5.57% | - | - |
| 01/25 | 2,460 | 2,460 | 2,450 | 2,460 | +1.65% | 1,300 | - | +4.24% | - | - |
| 01/24 | 2,400 | 2,480 | 2,380 | 2,420 | -1.63% | 6,300 | - | +2.72% | - | - |
| 01/21 | 2,460 | 2,490 | 2,420 | 2,460 | -0.81% | 2,400 | - | +4.37% | - | - |
| 01/20 | 2,460 | 2,480 | 2,440 | 2,480 | 0% | 2,200 | - | +5.17% | - | - |
| 01/19 | 2,430 | 2,490 | 2,420 | 2,480 | +3.33% | 7,600 | - | +5.13% | - | - |
| 01/18 | 2,540 | 2,560 | 2,380 | 2,400 | -6.98% | 21,300 | - | +1.69% | - | - |
| 01/17 | 2,800 | 2,830 | 2,540 | 2,580 | -7.19% | 22,000 | - | +9.18% | - | - |
| 01/14 | 2,720 | 2,830 | 2,710 | 2,780 | +3.35% | 18,800 | - | +17.75% | - | - |
| 01/13 | 2,590 | 2,720 | 2,540 | 2,690 | +7.17% | 33,400 | - | +14.52% | - | - |
| 01/12 | 2,450 | 2,530 | 2,450 | 2,510 | +3.72% | 10,600 | - | +7.36% | - | - |
| 01/11 | 2,390 | 2,430 | 2,390 | 2,420 | +2.11% | 5,900 | - | +3.42% | - | - |
| 01/07 | 2,380 | 2,410 | 2,350 | 2,370 | 0% | 8,100 | - | +0.81% | - | - |
| 01/06 | 2,270 | 2,410 | 2,270 | 2,370 | +4.41% | 16,300 | - | +0.21% | - | - |
| 01/05 | 2,250 | 2,270 | 2,250 | 2,270 | +0.89% | 2,900 | - | -4.7% | - | - |
| 01/04 | 2,250 | 2,250 | 2,210 | 2,250 | +1.35% | 4,000 | - | -6.6% | - | - |
| 2010 |
| 12/30 | 2,240 | 2,240 | 2,210 | 2,220 | -1.33% | 5,800 | - | -8.9% | - | - |
| 12/29 | 2,260 | 2,260 | 2,200 | 2,250 | -0.44% | 9,100 | - | -8.83% | - | - |
| 12/28 | 2,160 | 2,260 | 2,160 | 2,260 | +3.67% | 10,700 | - | -9.38% | - | - |
| 12/27 | 2,140 | 2,190 | 2,140 | 2,180 | +2.35% | 13,000 | - | -13.56% | - | - |
| 12/24 | 2,120 | 2,160 | 2,120 | 2,130 | +0.47% | 10,600 | - | -16.57% | - | - |
| 12/22 | 2,140 | 2,160 | 2,120 | 2,120 | -0.93% | 15,800 | - | -18.02% | - | - |
| 12/21 | 2,140 | 2,140 | 2,110 | 2,140 | -1.83% | 28,100 | - | -18.32% | - | - |
| 12/20 | 2,270 | 2,270 | 2,180 | 2,180 | -4.39% | 16,200 | - | -17.86% | - | - |
| 12/17 | 2,320 | 2,330 | 2,250 | 2,280 | -1.3% | 15,700 | - | -15.15% | - | - |
| 12/16 | 2,350 | 2,370 | 2,280 | 2,310 | -1.7% | 20,200 | - | -14.89% | - | - |
| 12/15 | 2,430 | 2,440 | 2,280 | 2,350 | -4.08% | 35,700 | - | -14.26% | - | - |
| 12/14 | 2,480 | 2,490 | 2,450 | 2,450 | -1.61% | 9,500 | - | -11.42% | - | - |
| 12/13 | 2,490 | 2,490 | 2,480 | 2,490 | 0% | 2,700 | - | -10.72% | - | - |
| 12/10 | 2,510 | 2,510 | 2,480 | 2,490 | -0.8% | 4,500 | - | -11.42% | - | - |
| 12/09 | 2,520 | 2,520 | 2,480 | 2,510 | +1.21% | 4,200 | - | -11.34% | - | - |
| 12/08 | 2,520 | 2,540 | 2,480 | 2,480 | -1.59% | 12,000 | - | -12.98% | - | - |
| 12/07 | 2,500 | 2,550 | 2,480 | 2,520 | +1.61% | 19,100 | - | -12.32% | - | - |
| 12/06 | 2,410 | 2,480 | 2,410 | 2,480 | +2.06% | 24,400 | - | -14.36% | - | - |
| 12/03 | 2,500 | 2,500 | 2,300 | 2,430 | -5.08% | 38,200 | - | -16.67% | - | - |
| 12/02 | 2,640 | 2,690 | 2,550 | 2,560 | -4.83% | 15,500 | - | -12.98% | - | - |
| 12/01 | 2,710 | 2,770 | 2,670 | 2,690 | -0.74% | 8,400 | - | -9.58% | - | - |
| 11/30 | 2,730 | 2,800 | 2,710 | 2,710 | -3.56% | 14,900 | - | -9.85% | - | - |
| 11/29 | 2,910 | 2,910 | 2,800 | 2,810 | -4.1% | 9,500 | - | -7.5% | - | - |
| 11/26 | 2,940 | 2,940 | 2,930 | 2,930 | -0.68% | 300 | - | -4.37% | - | - |
| 11/25 | 2,980 | 2,980 | 2,950 | 2,950 | -1.34% | 2,000 | - | -4.44% | - | - |
| 11/24 | 2,920 | 2,990 | 2,880 | 2,990 | +2.4% | 4,300 | - | -3.83% | - | - |
| 11/22 | 2,920 | 2,960 | 2,910 | 2,920 | -1.02% | 5,400 | - | -6.74% | - | - |
| 11/19 | 2,960 | 2,970 | 2,940 | 2,950 | -0.34% | 1,600 | - | -6.56% | - | - |
| 11/18 | 2,970 | 2,970 | 2,960 | 2,960 | +0.34% | 900 | - | -7.06% | - | - |
| 11/17 | 2,960 | 2,970 | 2,950 | 2,950 | -0.34% | 2,500 | - | -8.19% | - | - |
| 11/16 | 2,980 | 3,000 | 2,960 | 2,960 | -1.33% | 1,000 | - | -8.64% | - | - |
| 11/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | -8.17% | - | - |
| 11/12 | 2,960 | 3,000 | 2,960 | 3,000 | +1.01% | 4,000 | - | -8.9% | - | - |
| 11/11 | 2,960 | 2,980 | 2,960 | 2,970 | 0% | 1,400 | - | -10.54% | - | - |
| 11/10 | 2,960 | 2,970 | 2,960 | 2,970 | -0.34% | 2,500 | - | -11.29% | - | - |
| 11/09 | 2,980 | 3,050 | 2,980 | 2,980 | -1.65% | 5,000 | - | -11.76% | - | - |
| 11/08 | 3,020 | 3,030 | 3,020 | 3,030 | -0.33% | 900 | - | -11.04% | - | - |
| 11/05 | 3,000 | 3,040 | 3,000 | 3,040 | +2.01% | 2,100 | - | -11.42% | - | - |
| 11/04 | 3,010 | 3,050 | 2,980 | 2,980 | -0.67% | 2,600 | - | -13.85% | - | - |
| 11/02 | 3,050 | 3,050 | 3,000 | 3,000 | -2.28% | 2,100 | - | -13.97% | - | - |
