株価チャート
2010/07/02～2011/03/31
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 | 1,370 | 1,370 | 1,370 | 1,370 | +3.79% | 300 | 27億4000万 | -3.39% | 9.68 | 0.83 |
| 03/30 | 1,360 | 1,360 | 1,320 | 1,320 | -5.04% | 600 | - | -7.04% | - | - |
| 03/29 | 1,390 | 1,390 | 1,390 | 1,390 | -1.42% | 100 | - | -2.46% | - | - |
| 03/28 | 1,470 | 1,470 | 1,400 | 1,410 | -2.76% | 3,800 | - | -1.19% | - | - |
| 03/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,200 | - | +1.54% | - | - |
| 03/24 | 1,420 | 1,450 | 1,420 | 1,450 | +3.57% | 700 | - | +1.54% | - | - |
| 03/22 | 1,370 | 1,460 | 1,370 | 1,400 | 0% | 1,700 | - | -1.82% | - | - |
| 03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,200 | - | -1.96% | - | - |
| 03/17 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 1,700 | - | -2.1% | - | - |
| 03/16 | 1,390 | 1,390 | 1,390 | 1,390 | -4.14% | 100 | - | -2.93% | - | - |
| 03/15 | 1,440 | 1,450 | 1,350 | 1,450 | +10.69% | 3,600 | - | +1.05% | - | - |
| 03/14 | 1,280 | 1,310 | 1,280 | 1,310 | -8.39% | 2,400 | - | -8.71% | - | - |
| 03/11 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 600 | - | -0.69% | - | - |
| 03/10 | 1,450 | 1,450 | 1,430 | 1,450 | +0.69% | 800 | - | +0.62% | - | - |
| 03/09 | 1,430 | 1,440 | 1,430 | 1,440 | 0% | 400 | - | 0% | - | - |
| 03/08 | 1,430 | 1,440 | 1,430 | 1,440 | 0% | 1,200 | - | +0.14% | - | - |
| 03/07 | 1,450 | 1,470 | 1,440 | 1,440 | 0% | 4,000 | - | +0.28% | - | - |
| 03/04 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 500 | - | +0.35% | - | - |
| 03/03 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 100 | - | +0.49% | - | - |
| 03/02 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 1,200 | - | +0.56% | - | - |
| 03/01 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 200 | - | +0.7% | - | - |
| 02/28 | 1,440 | 1,440 | 1,430 | 1,430 | -1.38% | 1,000 | - | +0.07% | - | - |
| 02/25 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 600 | - | +1.47% | - | - |
| 02/24 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 900 | - | +0.98% | - | - |
| 02/18 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 500 | - | +0.49% | - | - |
| 02/17 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 300 | - | +0.63% | - | - |
| 02/16 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 700 | - | +1.55% | - | - |
| 02/14 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 1,300 | - | +0.99% | - | - |
| 02/10 | 1,420 | 1,450 | 1,420 | 1,450 | +1.4% | 2,100 | - | +2.47% | - | - |
| 02/09 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 500 | - | +1.2% | - | - |
| 02/08 | 1,490 | 1,490 | 1,410 | 1,420 | -1.39% | 4,200 | - | +0.64% | - | - |
| 02/07 | 1,490 | 1,490 | 1,430 | 1,440 | -1.37% | 1,400 | - | +2.13% | - | - |
| 02/03 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 800 | - | +3.69% | - | - |
| 02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | +3.28% | - | - |
| 02/01 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 600 | - | +3.42% | - | - |
| 01/28 | 1,450 | 1,460 | 1,450 | 1,460 | +2.1% | 1,600 | - | +4.29% | - | - |
| 01/26 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 1,000 | - | +2.44% | - | - |
| 01/21 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 1,200 | - | +4.02% | - | - |
| 01/20 | 1,410 | 1,420 | 1,410 | 1,420 | +1.43% | 1,800 | - | +2.16% | - | - |
| 01/19 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | - | +0.72% | - | - |
| 01/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | - | +0.86% | - | - |
| 01/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,300 | - | +1.01% | - | - |
| 01/11 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 600 | - | +1.08% | - | - |
| 01/07 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 1,100 | - | +1.88% | - | - |
| 01/06 | 1,450 | 1,450 | 1,390 | 1,400 | -0.71% | 1,300 | - | +1.38% | - | - |
| 2010 |
| 12/30 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 100 | - | +2.17% | - | - |
| 12/29 | 1,420 | 1,420 | 1,420 | 1,420 | +3.65% | 1,200 | - | +3.05% | - | - |
| 12/28 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 200 | - | -0.44% | - | - |
| 12/27 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 500 | - | +0.29% | - | - |
| 12/24 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | - | -0.44% | - | - |
| 12/22 | 1,360 | 1,370 | 1,360 | 1,370 | -0.72% | 2,000 | - | -0.36% | - | - |
| 12/20 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 1,100 | - | +0.36% | - | - |
| 12/17 | 1,380 | 1,400 | 1,380 | 1,400 | 0% | 500 | - | +1.82% | - | - |
| 12/16 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 200 | - | +1.89% | - | - |
| 12/15 | 1,380 | 1,390 | 1,380 | 1,380 | -1.43% | 800 | - | +0.58% | - | - |
| 12/14 | 1,370 | 1,400 | 1,370 | 1,400 | +0.72% | 900 | - | +2.04% | - | - |
| 12/13 | 1,390 | 1,390 | 1,390 | 1,390 | +1.46% | 300 | - | +1.31% | - | - |
| 12/10 | 1,400 | 1,400 | 1,360 | 1,370 | -2.14% | 1,700 | - | -0.07% | - | - |
| 12/06 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 100 | - | +2.04% | - | - |
| 12/03 | 1,380 | 1,390 | 1,380 | 1,380 | 0% | 700 | - | +0.58% | - | - |
| 12/02 | 1,350 | 1,380 | 1,350 | 1,380 | +0.73% | 1,300 | - | +0.58% | - | - |
| 11/30 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | - | -0.29% | - | - |
| 11/29 | 1,360 | 1,360 | 1,360 | 1,360 | -2.86% | 300 | - | -1.09% | - | - |
| 11/25 | 1,360 | 1,400 | 1,360 | 1,400 | +2.94% | 400 | - | +1.74% | - | - |
| 11/24 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 1,200 | - | -1.16% | - | - |
| 11/19 | 1,350 | 1,360 | 1,350 | 1,360 | -0.73% | 300 | - | -1.31% | - | - |
| 11/17 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | - | -0.72% | - | - |
| 11/15 | 1,370 | 1,370 | 1,370 | 1,370 | +3.01% | 100 | - | -0.87% | - | - |
| 11/12 | 1,330 | 1,360 | 1,330 | 1,330 | -3.62% | 900 | - | -3.9% | - | - |
| 11/09 | 1,380 | 1,380 | 1,380 | 1,380 | +1.47% | 100 | - | -0.58% | - | - |
| 11/05 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | - | -2.09% | - | - |
| 11/01 | 1,360 | 1,360 | 1,360 | 1,360 | -2.16% | 400 | - | -2.3% | - | - |
| 10/21 | 1,360 | 1,390 | 1,360 | 1,390 | +2.21% | 800 | - | -0.43% | - | - |
| 10/19 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | -2.72% | - | - |
| 10/18 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 400 | - | -2.93% | - | - |
| 10/12 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 300 | - | -3.13% | - | - |
| 10/06 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | - | -1.85% | - | - |
| 10/04 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 300 | - | -2.06% | - | - |
| 09/30 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 1,800 | - | -4.26% | - | - |
| 09/28 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 300 | - | -2.4% | - | - |
| 09/27 | 1,400 | 1,400 | 1,390 | 1,390 | +0.72% | 1,100 | - | -1.77% | - | - |
| 09/21 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 2,400 | - | -2.68% | - | - |
| 09/10 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 900 | - | -1.41% | - | - |
| 08/30 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 100 | - | -1.55% | - | - |
| 08/25 | 1,380 | 1,380 | 1,380 | 1,380 | -2.82% | 200 | - | -3.09% | - | - |
| 08/20 | 1,410 | 1,420 | 1,410 | 1,420 | +1.43% | 200 | - | -0.63% | - | - |
| 08/17 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 1,200 | - | -2.03% | - | - |
| 08/16 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 1,200 | - | -2.93% | - | - |
| 08/11 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 500 | - | -2.37% | - | - |
| 08/09 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 400 | - | -1.81% | - | - |
| 08/06 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 200 | - | -1.88% | - | - |
| 08/05 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | - | -1.32% | - | - |
| 08/04 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 200 | - | -2.08% | - | - |
| 07/27 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | -1.53% | - | - |
| 07/26 | 1,420 | 1,420 | 1,420 | 1,420 | -1.39% | 600 | - | -1.53% | - | - |
| 07/21 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 300 | - | -0.14% | - | - |
| 07/16 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 100 | - | -0.21% | - | - |
| 07/08 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | - | +0.35% | - | - |
| 07/07 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 1,000 | - | -1.11% | - | - |
| 07/02 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 200 | - | -1.24% | - | - |
