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 5→1 |
| 2011 |
| 03/31 | 1,475 | 1,480 | 1,450 | 1,480 | 0% | 6,200 | 330億4899万 | -1.53% | 23.49 | 1.29 |
| 03/30 | 1,480 | 1,480 | 1,450 | 1,480 | -0.67% | 6,000 | - | -1.6% | - | - |
| 03/29 | 1,475 | 1,490 | 1,410 | 1,490 | -2.3% | 11,400 | - | -1% | - | - |
| 03/28 | 1,500 | 1,525 | 1,500 | 1,525 | +1.67% | 9,800 | - | +1.26% | - | - |
| 03/25 | 1,500 | 1,515 | 1,500 | 1,500 | 0% | 2,800 | - | -0.33% | - | - |
| 03/24 | 1,495 | 1,500 | 1,495 | 1,500 | 0% | 9,000 | - | -0.33% | - | - |
| 03/23 | 1,500 | 1,505 | 1,500 | 1,500 | 0% | 3,200 | - | -0.4% | - | - |
| 03/22 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 2,000 | - | -0.4% | - | - |
| 03/18 | 1,500 | 1,520 | 1,495 | 1,495 | -0.33% | 4,200 | - | -0.73% | - | - |
| 03/17 | 1,480 | 1,525 | 1,480 | 1,500 | +1.35% | 7,800 | - | -0.4% | - | - |
| 03/16 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 12,400 | - | -1.73% | - | - |
| 03/15 | 1,495 | 1,525 | 1,475 | 1,490 | -0.33% | 16,400 | - | -1.13% | - | - |
| 03/14 | 1,495 | 1,505 | 1,470 | 1,495 | -1.64% | 21,200 | - | -0.8% | - | - |
| 03/11 | 1,495 | 1,520 | 1,495 | 1,520 | +1% | 12,000 | - | +0.86% | - | - |
| 03/10 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 6,600 | - | -0.07% | - | - |
| 03/09 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 7,600 | - | -0.33% | - | - |
| 03/08 | 1,510 | 1,510 | 1,500 | 1,500 | -0.33% | 4,600 | - | -0.33% | - | - |
| 03/07 | 1,510 | 1,510 | 1,505 | 1,505 | -0.33% | 7,600 | - | 0% | - | - |
| 03/04 | 1,525 | 1,525 | 1,510 | 1,510 | -0.98% | 6,000 | - | +0.33% | - | - |
| 03/03 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | - | +1.4% | - | - |
| 03/02 | 1,510 | 1,525 | 1,510 | 1,525 | -0.65% | 600 | - | +1.46% | - | - |
| 03/01 | 1,535 | 1,535 | 1,535 | 1,535 | +2.33% | 14,000 | - | +2.27% | - | - |
| 02/28 | 1,505 | 1,510 | 1,495 | 1,500 | -0.66% | 15,600 | - | 0% | - | - |
| 02/25 | 1,520 | 1,520 | 1,510 | 1,510 | -0.33% | 1,800 | - | +0.73% | - | - |
| 02/24 | 1,505 | 1,515 | 1,505 | 1,515 | +0.66% | 5,400 | - | +1.13% | - | - |
| 02/23 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 400 | - | +0.53% | - | - |
| 02/22 | 1,510 | 1,510 | 1,500 | 1,505 | 0% | 2,400 | - | +0.6% | - | - |
| 02/21 | 1,510 | 1,510 | 1,500 | 1,505 | 0% | 2,600 | - | +0.67% | - | - |
| 02/18 | 1,505 | 1,505 | 1,495 | 1,505 | 0% | 13,400 | - | +0.74% | - | - |
| 02/17 | 1,500 | 1,520 | 1,500 | 1,505 | -1.31% | 2,400 | - | +0.8% | - | - |
| 02/16 | 1,505 | 1,525 | 1,505 | 1,525 | +1.67% | 4,400 | - | +2.21% | - | - |
| 02/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | +0.6% | - | - |
| 02/14 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 1,600 | - | +0.67% | - | - |
| 02/10 | 1,500 | 1,500 | 1,490 | 1,495 | 0% | 2,000 | - | +0.4% | - | - |
| 02/09 | 1,495 | 1,500 | 1,495 | 1,495 | -0.33% | 1,600 | - | +0.47% | - | - |
| 02/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +0.81% | - | - |
| 02/07 | 1,495 | 1,500 | 1,495 | 1,500 | +0.67% | 1,800 | - | +0.87% | - | - |
| 02/04 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 400 | - | +0.34% | - | - |
| 02/03 | 1,490 | 1,505 | 1,490 | 1,490 | 0% | 2,400 | - | +0.4% | - | - |
| 02/02 | 1,500 | 1,500 | 1,490 | 1,490 | -0.33% | 600 | - | +0.47% | - | - |
| 02/01 | 1,500 | 1,500 | 1,495 | 1,495 | 0% | 600 | - | +0.88% | - | - |
| 01/31 | 1,505 | 1,505 | 1,495 | 1,495 | -0.33% | 4,000 | - | +0.95% | - | - |
| 01/28 | 1,495 | 1,500 | 1,495 | 1,500 | 0% | 800 | - | +1.35% | - | - |
| 01/27 | 1,495 | 1,500 | 1,495 | 1,500 | +0.67% | 2,200 | - | +1.35% | - | - |
| 01/26 | 1,490 | 1,500 | 1,490 | 1,490 | +0.34% | 5,200 | - | +0.74% | - | - |
| 01/25 | 1,485 | 1,495 | 1,480 | 1,485 | -0.34% | 3,000 | - | +0.41% | - | - |
| 01/24 | 1,480 | 1,490 | 1,480 | 1,490 | +0.34% | 400 | - | +0.74% | - | - |
| 01/21 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 3,000 | - | +0.47% | - | - |
| 01/20 | 1,480 | 1,500 | 1,480 | 1,485 | 0% | 3,800 | - | +0.47% | - | - |
| 01/19 | 1,475 | 1,510 | 1,475 | 1,485 | 0% | 10,800 | - | +0.47% | - | - |
| 01/18 | 1,485 | 1,520 | 1,470 | 1,485 | 0% | 24,600 | - | +0.47% | - | - |
| 01/17 | 1,475 | 1,485 | 1,475 | 1,485 | +0.68% | 1,200 | - | +0.47% | - | - |
| 01/14 | 1,475 | 1,480 | 1,470 | 1,475 | -0.67% | 6,200 | - | -0.2% | - | - |
| 01/13 | 1,480 | 1,485 | 1,475 | 1,485 | +0.34% | 3,800 | - | +0.47% | - | - |
| 01/12 | 1,475 | 1,480 | 1,475 | 1,480 | -0.34% | 1,600 | - | +0.14% | - | - |
| 01/11 | 1,475 | 1,485 | 1,470 | 1,485 | +0.34% | 7,400 | - | +0.47% | - | - |
| 01/07 | 1,485 | 1,485 | 1,480 | 1,480 | +0.34% | 800 | - | +0.14% | - | - |
| 01/06 | 1,470 | 1,475 | 1,465 | 1,475 | -0.67% | 3,600 | - | -0.27% | - | - |
| 01/05 | 1,475 | 1,485 | 1,475 | 1,485 | +0.34% | 800 | - | +0.41% | - | - |
| 01/04 | 1,480 | 1,485 | 1,480 | 1,480 | +0.68% | 600 | - | +0.07% | - | - |
| 2010 |
| 12/30 | 1,475 | 1,475 | 1,460 | 1,470 | +0.34% | 4,800 | - | -0.61% | - | - |
| 12/29 | 1,455 | 1,465 | 1,455 | 1,465 | -0.34% | 2,200 | - | -1.01% | - | - |
| 12/28 | 1,455 | 1,470 | 1,455 | 1,470 | +1.03% | 2,600 | - | -0.74% | - | - |
| 12/27 | 1,460 | 1,465 | 1,450 | 1,455 | -0.68% | 11,200 | - | -1.76% | - | - |
| 12/24 | 1,460 | 1,475 | 1,460 | 1,465 | -0.34% | 19,000 | - | -1.21% | - | - |
| 12/22 | 1,450 | 1,475 | 1,450 | 1,470 | -0.34% | 15,800 | - | -0.94% | - | - |
| 12/21 | 1,475 | 1,480 | 1,470 | 1,475 | -1.01% | 14,400 | - | -0.94% | - | - |
| 12/20 | 1,475 | 1,490 | 1,475 | 1,490 | +0.68% | 11,600 | - | +0.07% | - | - |
| 12/17 | 1,480 | 1,485 | 1,475 | 1,480 | -0.34% | 15,000 | - | -0.6% | - | - |
| 12/16 | 1,480 | 1,485 | 1,480 | 1,485 | +0.34% | 6,000 | - | -0.27% | - | - |
| 12/15 | 1,495 | 1,495 | 1,480 | 1,480 | -0.34% | 14,600 | - | -0.6% | - | - |
| 12/14 | 1,485 | 1,485 | 1,485 | 1,485 | +0.34% | 1,400 | - | -0.27% | - | - |
| 12/13 | 1,485 | 1,485 | 1,480 | 1,480 | -0.34% | 6,600 | - | -0.67% | - | - |
| 12/10 | 1,485 | 1,485 | 1,480 | 1,485 | +0.34% | 6,400 | - | -0.34% | - | - |
| 12/09 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 1,200 | - | -0.67% | - | - |
| 12/08 | 1,475 | 1,490 | 1,475 | 1,490 | +0.34% | 9,600 | - | 0% | - | - |
| 12/07 | 1,480 | 1,485 | 1,475 | 1,485 | +0.34% | 6,800 | - | -0.34% | - | - |
| 12/06 | 1,480 | 1,480 | 1,475 | 1,480 | 0% | 3,800 | - | -0.74% | - | - |
| 12/03 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 4,800 | - | -0.74% | - | - |
| 12/02 | 1,490 | 1,490 | 1,480 | 1,480 | -0.34% | 3,200 | - | -0.74% | - | - |
| 12/01 | 1,490 | 1,490 | 1,485 | 1,485 | -0.34% | 2,200 | - | -0.4% | - | - |
| 11/30 | 1,495 | 1,500 | 1,485 | 1,490 | 0% | 9,000 | - | -0.07% | - | - |
| 11/29 | 1,475 | 1,490 | 1,475 | 1,490 | 0% | 7,000 | - | -0.07% | - | - |
| 11/26 | 1,485 | 1,500 | 1,485 | 1,490 | +0.68% | 5,200 | - | 0% | - | - |
| 11/25 | 1,480 | 1,485 | 1,480 | 1,480 | -0.34% | 600 | - | -0.67% | - | - |
| 11/24 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 3,000 | - | -0.34% | - | - |
| 11/22 | 1,485 | 1,500 | 1,485 | 1,485 | 0% | 6,000 | - | -0.34% | - | - |
| 11/19 | 1,500 | 1,500 | 1,485 | 1,485 | 0% | 4,800 | - | -0.27% | - | - |
| 11/18 | 1,495 | 1,495 | 1,480 | 1,485 | -1% | 5,800 | - | -0.27% | - | - |
| 11/17 | 1,495 | 1,500 | 1,485 | 1,500 | -5.66% | 2,200 | - | +0.74% | - | - |
| 11/16 | 1,480 | 1,595 | 1,480 | 1,590 | +7.43% | 13,600 | - | +6.85% | - | - |
| 11/15 | 1,480 | 1,485 | 1,480 | 1,480 | -0.67% | 7,400 | - | -0.27% | - | - |
| 11/12 | 1,485 | 1,490 | 1,480 | 1,490 | 0% | 1,000 | - | +0.4% | - | - |
| 11/11 | 1,485 | 1,490 | 1,485 | 1,490 | +1.02% | 1,000 | - | +0.4% | - | - |
| 11/10 | 1,490 | 1,490 | 1,475 | 1,475 | -1.01% | 21,000 | - | -0.61% | - | - |
| 11/09 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | - | +0.4% | - | - |
| 11/08 | 1,485 | 1,490 | 1,480 | 1,490 | +0.34% | 1,400 | - | +0.34% | - | - |
| 11/05 | 1,485 | 1,490 | 1,485 | 1,485 | -0.34% | 1,000 | - | 0% | - | - |
| 11/04 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 400 | - | +0.27% | - | - |
| 11/02 | 1,485 | 1,500 | 1,485 | 1,485 | 0% | 3,200 | - | -0.07% | - | - |
