株価チャート
2010/10/26～2011/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,160 | 1,190 | 1,160 | 1,180 | +1.72% | 400 | 25億9600万 | -6.2% | 5.81 | 0.28 |
| 03/30 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 700 | - | -8.37% | - | - |
| 03/29 | 1,150 | 1,170 | 1,150 | 1,160 | -3.33% | 300 | - | -9.09% | - | - |
| 03/28 | 1,230 | 1,230 | 1,160 | 1,200 | 0% | 1,800 | - | -6.61% | - | - |
| 03/25 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 3,800 | - | -7.12% | - | - |
| 03/24 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 1,500 | - | -7.69% | - | - |
| 03/23 | 1,200 | 1,200 | 1,140 | 1,190 | -4.03% | 1,700 | - | -8.88% | - | - |
| 03/22 | 1,180 | 1,380 | 1,180 | 1,240 | +8.77% | 4,400 | - | -5.63% | - | - |
| 03/18 | 1,100 | 1,140 | 1,100 | 1,140 | +7.55% | 800 | - | -13.44% | - | - |
| 03/17 | 1,010 | 1,060 | 1,010 | 1,060 | -7.83% | 2,400 | - | -19.76% | - | - |
| 03/16 | 1,010 | 1,150 | 1,010 | 1,150 | +15% | 900 | - | -13.47% | - | - |
| 03/15 | 1,180 | 1,180 | 950 | 1,000 | -15.25% | 8,500 | - | -25.04% | - | - |
| 03/14 | 1,090 | 1,180 | 1,090 | 1,180 | -11.94% | 1,500 | - | -12.2% | - | - |
| 03/11 | 1,330 | 1,340 | 1,330 | 1,340 | -1.47% | 500 | - | -0.59% | - | - |
| 03/10 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 2,100 | - | +1.12% | - | - |
| 03/09 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 500 | - | +2.99% | - | - |
| 03/08 | 1,370 | 1,390 | 1,370 | 1,370 | +1.48% | 2,400 | - | +2.62% | - | - |
| 03/07 | 1,370 | 1,380 | 1,350 | 1,350 | -1.46% | 1,300 | - | +1.5% | - | - |
| 03/04 | 1,360 | 1,370 | 1,360 | 1,370 | +1.48% | 300 | - | +3.24% | - | - |
| 03/03 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 2,000 | - | +2.04% | - | - |
| 03/02 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 1,400 | - | +3.11% | - | - |
| 03/01 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +5.78% | - | - |
| 02/28 | 1,390 | 1,390 | 1,370 | 1,390 | +1.46% | 1,300 | - | +6.27% | - | - |
| 02/25 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 1,400 | - | +5.14% | - | - |
| 02/24 | 1,370 | 1,370 | 1,340 | 1,370 | -0.72% | 2,500 | - | +5.47% | - | - |
| 02/23 | 1,380 | 1,400 | 1,360 | 1,380 | -0.72% | 2,300 | - | +6.65% | - | - |
| 02/22 | 1,420 | 1,420 | 1,370 | 1,390 | -0.71% | 14,900 | - | +7.84% | - | - |
| 02/21 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 1,700 | - | +9.2% | - | - |
| 02/18 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 400 | - | +8.24% | - | - |
| 02/17 | 1,370 | 1,400 | 1,360 | 1,380 | +0.73% | 2,400 | - | +8.75% | - | - |
| 02/16 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 1,500 | - | +8.56% | - | - |
| 02/15 | 1,320 | 1,370 | 1,320 | 1,370 | +3.79% | 4,300 | - | +9.08% | - | - |
| 02/14 | 1,290 | 1,330 | 1,290 | 1,320 | +5.6% | 3,700 | - | +5.6% | - | - |
| 02/10 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 500 | - | +0.4% | - | - |
| 02/09 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 900 | - | +1.29% | - | - |
| 02/08 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 900 | - | +1.45% | - | - |
| 02/07 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | +2.5% | - | - |
| 02/04 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 1,000 | - | +2.75% | - | - |
| 02/03 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 700 | - | +2.19% | - | - |
| 02/02 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 500 | - | +1.63% | - | - |
| 01/31 | 1,260 | 1,260 | 1,230 | 1,250 | 0% | 700 | - | +1.79% | - | - |
| 01/28 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 900 | - | +1.96% | - | - |
| 01/27 | 1,250 | 1,270 | 1,250 | 1,270 | +0.79% | 400 | - | +3.67% | - | - |
| 01/26 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 600 | - | +3.11% | - | - |
| 01/25 | 1,250 | 1,260 | 1,250 | 1,250 | +0.81% | 1,700 | - | +2.63% | - | - |
| 01/24 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 1,300 | - | +1.97% | - | - |
| 01/21 | 1,260 | 1,260 | 1,240 | 1,240 | -2.36% | 700 | - | +2.06% | - | - |
| 01/20 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 1,600 | - | +4.7% | - | - |
| 01/19 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 3,300 | - | +4.22% | - | - |
| 01/18 | 1,270 | 1,270 | 1,250 | 1,250 | 0% | 500 | - | +3.56% | - | - |
| 01/17 | 1,250 | 1,260 | 1,240 | 1,250 | +1.63% | 1,400 | - | +3.82% | - | - |
| 01/14 | 1,220 | 1,240 | 1,220 | 1,230 | +0.82% | 1,700 | - | +2.41% | - | - |
| 01/13 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 1,200 | - | +1.84% | - | - |
| 01/12 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 2,500 | - | +1.92% | - | - |
| 01/11 | 1,210 | 1,210 | 1,200 | 1,210 | -0.82% | 1,400 | - | +1.17% | - | - |
| 01/07 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 700 | - | +2.09% | - | - |
| 01/06 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 700 | - | +1.34% | - | - |
| 01/05 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | - | +1.34% | - | - |
| 01/04 | 1,190 | 1,210 | 1,190 | 1,210 | 0% | 1,300 | - | +1.42% | - | - |
| 2010 |
| 12/30 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 900 | - | +1.51% | - | - |
| 12/29 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 400 | - | +0.84% | - | - |
| 12/28 | 1,200 | 1,200 | 1,190 | 1,200 | +1.69% | 2,100 | - | +1.01% | - | - |
| 12/27 | 1,200 | 1,200 | 1,170 | 1,180 | -1.67% | 5,900 | - | -0.51% | - | - |
| 12/24 | 1,190 | 1,200 | 1,180 | 1,200 | 0% | 1,300 | - | +1.27% | - | - |
| 12/22 | 1,190 | 1,210 | 1,190 | 1,200 | 0% | 3,500 | - | +1.35% | - | - |
| 12/21 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 800 | - | +1.52% | - | - |
| 12/20 | 1,220 | 1,220 | 1,210 | 1,210 | +1.68% | 2,200 | - | +2.37% | - | - |
| 12/17 | 1,190 | 1,190 | 1,180 | 1,190 | +0.85% | 3,600 | - | +0.85% | - | - |
| 12/16 | 1,170 | 1,190 | 1,170 | 1,180 | -1.67% | 5,100 | - | +0.08% | - | - |
| 12/15 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 900 | - | +1.78% | - | - |
| 12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 700 | - | +1.95% | - | - |
| 12/13 | 1,180 | 1,200 | 1,180 | 1,200 | +2.56% | 2,600 | - | +2.13% | - | - |
| 12/10 | 1,190 | 1,190 | 1,170 | 1,170 | -2.5% | 1,600 | - | -0.26% | - | - |
| 12/09 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 900 | - | +2.39% | - | - |
| 12/08 | 1,180 | 1,190 | 1,160 | 1,180 | +0.85% | 1,300 | - | +0.85% | - | - |
| 12/07 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 16,400 | - | +0.09% | - | - |
| 12/06 | 1,190 | 1,190 | 1,090 | 1,160 | -3.33% | 17,100 | - | -0.6% | - | - |
| 12/03 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | +2.92% | - | - |
| 12/02 | 1,210 | 1,210 | 1,180 | 1,190 | 0% | 700 | - | +2.23% | - | - |
| 11/30 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 300 | - | +2.5% | - | - |
| 11/29 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 700 | - | +3.45% | - | - |
| 11/26 | 1,190 | 1,200 | 1,190 | 1,200 | +1.69% | 1,000 | - | +3.63% | - | - |
| 11/25 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 1,900 | - | +1.99% | - | - |
| 11/24 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 600 | - | +2.08% | - | - |
| 11/22 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 500 | - | +0.35% | - | - |
| 11/19 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 300 | - | -0.43% | - | - |
| 11/18 | 1,140 | 1,150 | 1,140 | 1,150 | -0.86% | 1,400 | - | -0.52% | - | - |
| 11/17 | 1,150 | 1,160 | 1,150 | 1,160 | -1.69% | 800 | - | +0.35% | - | - |
| 11/16 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 200 | - | +2.16% | - | - |
| 11/15 | 1,150 | 1,150 | 1,150 | 1,150 | -3.36% | 100 | - | -0.43% | - | - |
| 11/10 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 100 | - | +3.03% | - | - |
| 11/09 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 400 | - | +0.52% | - | - |
| 11/08 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 200 | - | +1.3% | - | - |
| 11/05 | 1,150 | 1,180 | 1,150 | 1,180 | +1.72% | 200 | - | +2.08% | - | - |
| 11/04 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 3,000 | - | +0.35% | - | - |
| 11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 300 | - | -0.69% | - | - |
| 10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -0.69% | - | - |
| 10/28 | 1,110 | 1,150 | 1,110 | 1,150 | +0.88% | 300 | - | -0.86% | - | - |
| 10/27 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 800 | - | -1.89% | - | - |
| 10/26 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 500 | - | -1.12% | - | - |
