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 | 3,200 | 3,200 | 3,130 | 3,190 | +0.31% | 402,700 | 3388億7347万 | -1.42% | 39.68 | 0.72 |
| 03/30 | 3,150 | 3,180 | 3,100 | 3,180 | +1.27% | 426,200 | - | -2.03% | - | - |
| 03/29 | 3,120 | 3,180 | 3,080 | 3,140 | +0.32% | 540,400 | - | -3.56% | - | - |
| 03/28 | 3,190 | 3,220 | 3,110 | 3,130 | -0.32% | 556,000 | - | -4.25% | - | - |
| 03/25 | 3,100 | 3,190 | 3,080 | 3,140 | +3.29% | 589,800 | - | -4.41% | - | - |
| 03/24 | 3,060 | 3,100 | 3,030 | 3,040 | -1.62% | 488,100 | - | -7.91% | - | - |
| 03/23 | 3,100 | 3,140 | 3,060 | 3,090 | -0.96% | 488,500 | - | -6.87% | - | - |
| 03/22 | 3,100 | 3,150 | 3,060 | 3,120 | +6.12% | 540,100 | - | -6.31% | - | - |
| 03/18 | 2,880 | 2,990 | 2,870 | 2,940 | +2.8% | 526,600 | - | -12.03% | - | - |
| 03/17 | 2,710 | 2,920 | 2,710 | 2,860 | +1.06% | 742,300 | - | -14.93% | - | - |
| 03/16 | 2,700 | 2,830 | 2,650 | 2,830 | +7.6% | 785,600 | - | -16.37% | - | - |
| 03/15 | 3,050 | 3,090 | 2,420 | 2,630 | -16.24% | 914,700 | - | -22.78% | - | - |
| 03/14 | 3,170 | 3,250 | 3,120 | 3,140 | -7.92% | 432,200 | - | -8.59% | - | - |
| 03/11 | 3,410 | 3,440 | 3,410 | 3,410 | -0.87% | 691,800 | - | -0.93% | - | - |
| 03/10 | 3,460 | 3,490 | 3,430 | 3,440 | +0.58% | 378,400 | - | +0.06% | - | - |
| 03/09 | 3,410 | 3,450 | 3,400 | 3,420 | +0.59% | 415,300 | - | -0.41% | - | - |
| 03/08 | 3,410 | 3,430 | 3,400 | 3,400 | -0.87% | 258,100 | - | -0.96% | - | - |
| 03/07 | 3,490 | 3,490 | 3,430 | 3,430 | -1.72% | 288,500 | - | -0.15% | - | - |
| 03/04 | 3,520 | 3,540 | 3,470 | 3,490 | +0.29% | 265,300 | - | +1.51% | - | - |
| 03/03 | 3,470 | 3,500 | 3,430 | 3,480 | -0.29% | 329,700 | - | +1.13% | - | - |
| 03/02 | 3,510 | 3,520 | 3,480 | 3,490 | -1.41% | 452,000 | - | +1.37% | - | - |
| 03/01 | 3,500 | 3,560 | 3,480 | 3,540 | +0.57% | 519,300 | - | +2.73% | - | - |
| 02/28 | 3,500 | 3,520 | 3,450 | 3,520 | +1.73% | 591,800 | - | +2.27% | - | - |
| 02/25 | 3,410 | 3,480 | 3,410 | 3,460 | +2.06% | 565,700 | - | +0.58% | - | - |
| 02/24 | 3,430 | 3,440 | 3,390 | 3,390 | -1.17% | 415,000 | - | -1.45% | - | - |
| 02/23 | 3,430 | 3,490 | 3,430 | 3,430 | 0% | 602,100 | - | -0.41% | - | - |
| 02/22 | 3,450 | 3,450 | 3,410 | 3,430 | -1.44% | 302,800 | - | -0.46% | - | - |
| 02/21 | 3,530 | 3,530 | 3,460 | 3,480 | -1.42% | 581,000 | - | +0.87% | - | - |
| 02/18 | 3,530 | 3,560 | 3,520 | 3,530 | -0.28% | 364,300 | - | +2.29% | - | - |
| 02/17 | 3,450 | 3,540 | 3,450 | 3,540 | +2.61% | 513,400 | - | +2.58% | - | - |
| 02/16 | 3,420 | 3,480 | 3,420 | 3,450 | +1.17% | 441,000 | - | -0.03% | - | - |
| 02/15 | 3,400 | 3,420 | 3,390 | 3,410 | -0.29% | 291,900 | - | -1.3% | - | - |
| 02/14 | 3,430 | 3,430 | 3,380 | 3,420 | -0.29% | 678,700 | - | -1.18% | - | - |
| 02/10 | 3,390 | 3,430 | 3,390 | 3,430 | +0.88% | 453,100 | - | -1.12% | - | - |
| 02/09 | 3,390 | 3,420 | 3,390 | 3,400 | +0.59% | 581,600 | - | -2.19% | - | - |
| 02/08 | 3,390 | 3,400 | 3,370 | 3,380 | +0.6% | 633,900 | - | -3.01% | - | - |
| 02/07 | 3,340 | 3,370 | 3,340 | 3,360 | +0.9% | 611,300 | - | -3.89% | - | - |
| 02/04 | 3,320 | 3,340 | 3,310 | 3,330 | +0.91% | 390,000 | - | -5.07% | - | - |
| 02/03 | 3,320 | 3,360 | 3,280 | 3,300 | -0.9% | 1,015,000 | - | -6.3% | - | - |
| 02/02 | 3,410 | 3,430 | 3,320 | 3,330 | -2.06% | 1,018,600 | - | -5.75% | - | - |
| 02/01 | 3,420 | 3,440 | 3,360 | 3,400 | -1.73% | 696,200 | - | -4.01% | - | - |
| 01/31 | 3,460 | 3,500 | 3,420 | 3,460 | -1.14% | 585,400 | - | -2.54% | - | - |
| 01/28 | 3,560 | 3,560 | 3,490 | 3,500 | -1.69% | 291,300 | - | -1.57% | - | - |
| 01/27 | 3,550 | 3,580 | 3,530 | 3,560 | +0.85% | 282,400 | - | +0.06% | - | - |
| 01/26 | 3,530 | 3,550 | 3,510 | 3,530 | -0.84% | 333,600 | - | -0.84% | - | - |
| 01/25 | 3,480 | 3,580 | 3,480 | 3,560 | +2.89% | 517,900 | - | -0.08% | - | - |
| 01/24 | 3,480 | 3,480 | 3,420 | 3,460 | +0.29% | 268,900 | - | -2.89% | - | - |
| 01/21 | 3,490 | 3,510 | 3,440 | 3,450 | -0.58% | 342,600 | - | -3.33% | - | - |
| 01/20 | 3,470 | 3,500 | 3,450 | 3,470 | -0.29% | 292,400 | - | -2.96% | - | - |
| 01/19 | 3,490 | 3,510 | 3,470 | 3,480 | -0.29% | 334,700 | - | -2.79% | - | - |
| 01/18 | 3,500 | 3,540 | 3,480 | 3,490 | -0.85% | 323,700 | - | -2.62% | - | - |
| 01/17 | 3,530 | 3,550 | 3,510 | 3,520 | +0.28% | 320,200 | - | -1.79% | - | - |
| 01/14 | 3,510 | 3,530 | 3,500 | 3,510 | -0.85% | 511,600 | - | -1.98% | - | - |
| 01/13 | 3,550 | 3,560 | 3,520 | 3,540 | 0% | 286,600 | - | -1.06% | - | - |
| 01/12 | 3,580 | 3,580 | 3,520 | 3,540 | 0% | 341,200 | - | -0.9% | - | - |
| 01/11 | 3,540 | 3,600 | 3,520 | 3,540 | -0.84% | 499,000 | - | -0.73% | - | - |
| 01/07 | 3,590 | 3,610 | 3,550 | 3,570 | -1.11% | 375,200 | - | +0.28% | - | - |
| 01/06 | 3,640 | 3,650 | 3,590 | 3,610 | 0% | 485,900 | - | +1.66% | - | - |
| 01/05 | 3,640 | 3,680 | 3,610 | 3,610 | -0.28% | 344,000 | - | +1.86% | - | - |
| 01/04 | 3,680 | 3,690 | 3,610 | 3,620 | -1.09% | 518,900 | - | +2.43% | - | - |
| 2010 |
| 12/30 | 3,640 | 3,680 | 3,630 | 3,660 | -0.27% | 181,500 | - | +3.74% | - | - |
| 12/29 | 3,620 | 3,670 | 3,610 | 3,670 | +0.27% | 214,600 | - | +4.23% | - | - |
| 12/28 | 3,630 | 3,700 | 3,570 | 3,660 | +2.23% | 594,900 | - | +4.07% | - | - |
| 12/27 | 3,530 | 3,590 | 3,530 | 3,580 | +0.85% | 341,100 | - | +1.97% | - | - |
| 12/24 | 3,530 | 3,570 | 3,510 | 3,550 | -1.66% | 347,200 | - | +1.23% | - | - |
| 12/22 | 3,590 | 3,630 | 3,580 | 3,610 | +0.28% | 259,800 | - | +3.11% | - | - |
| 12/21 | 3,570 | 3,610 | 3,540 | 3,600 | +0.84% | 353,300 | - | +3.18% | - | - |
| 12/20 | 3,610 | 3,610 | 3,560 | 3,570 | -0.56% | 297,700 | - | +2.56% | - | - |
| 12/17 | 3,600 | 3,620 | 3,570 | 3,590 | -0.55% | 270,900 | - | +3.37% | - | - |
| 12/16 | 3,550 | 3,640 | 3,550 | 3,610 | +1.4% | 385,400 | - | +4.15% | - | - |
| 12/15 | 3,590 | 3,600 | 3,520 | 3,560 | -1.66% | 616,500 | - | +3.07% | - | - |
| 12/14 | 3,620 | 3,680 | 3,600 | 3,620 | +0.28% | 417,200 | - | +5.14% | - | - |
| 12/13 | 3,560 | 3,610 | 3,550 | 3,610 | +1.12% | 311,300 | - | +5.31% | - | - |
| 12/10 | 3,650 | 3,650 | 3,550 | 3,570 | -0.28% | 1,168,200 | - | +4.57% | - | - |
| 12/09 | 3,540 | 3,590 | 3,530 | 3,580 | +1.99% | 666,800 | - | +5.39% | - | - |
| 12/08 | 3,440 | 3,510 | 3,430 | 3,510 | +2.33% | 412,800 | - | +3.91% | - | - |
| 12/07 | 3,420 | 3,440 | 3,370 | 3,430 | 0% | 289,400 | - | +2.02% | - | - |
| 12/06 | 3,410 | 3,450 | 3,410 | 3,430 | +0.59% | 204,900 | - | +2.3% | - | - |
| 12/03 | 3,430 | 3,440 | 3,380 | 3,410 | +0.59% | 285,400 | - | +2.13% | - | - |
| 12/02 | 3,450 | 3,450 | 3,390 | 3,390 | +0.3% | 202,200 | - | +1.89% | - | - |
| 12/01 | 3,330 | 3,400 | 3,330 | 3,380 | +1.2% | 457,800 | - | +1.93% | - | - |
| 11/30 | 3,440 | 3,450 | 3,340 | 3,340 | -3.19% | 561,900 | - | +1.06% | - | - |
| 11/29 | 3,370 | 3,480 | 3,370 | 3,450 | +2.68% | 427,700 | - | +4.67% | - | - |
| 11/26 | 3,430 | 3,480 | 3,350 | 3,360 | -2.61% | 680,200 | - | +2.41% | - | - |
| 11/25 | 3,550 | 3,550 | 3,450 | 3,450 | -1.43% | 420,500 | - | +5.44% | - | - |
| 11/24 | 3,490 | 3,530 | 3,470 | 3,500 | -1.69% | 598,400 | - | +7.39% | - | - |
| 11/22 | 3,570 | 3,600 | 3,530 | 3,560 | +1.42% | 511,400 | - | +9.74% | - | - |
| 11/19 | 3,540 | 3,550 | 3,480 | 3,510 | +0.57% | 420,400 | - | +8.87% | - | - |
| 11/18 | 3,380 | 3,500 | 3,350 | 3,490 | +2.65% | 867,500 | - | +8.76% | - | - |
| 11/17 | 3,300 | 3,410 | 3,290 | 3,400 | +3.03% | 534,400 | - | +6.38% | - | - |
| 11/16 | 3,380 | 3,380 | 3,290 | 3,300 | -2.94% | 713,500 | - | +3.61% | - | - |
| 11/15 | 3,410 | 3,440 | 3,360 | 3,400 | +0.89% | 479,800 | - | +6.85% | - | - |
| 11/12 | 3,410 | 3,440 | 3,360 | 3,370 | -1.17% | 536,700 | - | +6.11% | - | - |
| 11/11 | 3,360 | 3,440 | 3,320 | 3,410 | +2.71% | 465,900 | - | +7.64% | - | - |
| 11/10 | 3,310 | 3,380 | 3,300 | 3,320 | +0.91% | 403,600 | - | +5.13% | - | - |
| 11/09 | 3,260 | 3,300 | 3,250 | 3,290 | +1.23% | 273,700 | - | +4.48% | - | - |
| 11/08 | 3,240 | 3,270 | 3,210 | 3,250 | -0.31% | 357,200 | - | +3.4% | - | - |
| 11/05 | 3,210 | 3,290 | 3,210 | 3,260 | +4.15% | 602,800 | - | +3.82% | - | - |
| 11/04 | 3,130 | 3,210 | 3,120 | 3,130 | +0.64% | 653,500 | - | -0.29% | - | - |
| 11/02 | 3,120 | 3,130 | 3,090 | 3,110 | -0.32% | 241,100 | - | -1.05% | - | - |
