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 | 1,640 | 1,650 | 1,620 | 1,650 | +1.23% | 4,700 | 161億565万 | +8.98% | 51.29 | 0.36 |
| 03/30 | 1,590 | 1,640 | 1,580 | 1,630 | +1.88% | 2,800 | - | +7.59% | - | - |
| 03/29 | 1,510 | 1,600 | 1,510 | 1,600 | 0% | 4,400 | - | +5.4% | - | - |
| 03/28 | 1,510 | 1,600 | 1,490 | 1,600 | +8.84% | 5,300 | - | +4.99% | - | - |
| 03/25 | 1,510 | 1,520 | 1,460 | 1,470 | +2.08% | 5,200 | - | -3.98% | - | - |
| 03/24 | 1,420 | 1,470 | 1,420 | 1,440 | -0.69% | 3,100 | - | -6.61% | - | - |
| 03/23 | 1,430 | 1,460 | 1,410 | 1,450 | +1.4% | 5,200 | - | -6.69% | - | - |
| 03/22 | 1,460 | 1,470 | 1,420 | 1,430 | +4.38% | 3,700 | - | -8.57% | - | - |
| 03/18 | 1,360 | 1,390 | 1,330 | 1,370 | +5.38% | 11,900 | - | -13.02% | - | - |
| 03/17 | 1,210 | 1,340 | 1,210 | 1,300 | +8.33% | 7,200 | - | -18.14% | - | - |
| 03/16 | 1,090 | 1,200 | 1,090 | 1,200 | +14.29% | 9,200 | - | -25.23% | - | - |
| 03/15 | 1,300 | 1,300 | 860 | 1,050 | -21.05% | 10,800 | - | -35.42% | - | - |
| 03/14 | 1,160 | 1,390 | 1,160 | 1,330 | -11.92% | 9,800 | - | -19.49% | - | - |
| 03/11 | 1,550 | 1,550 | 1,500 | 1,510 | -3.21% | 12,000 | - | -9.42% | - | - |
| 03/10 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 2,500 | - | -6.75% | - | - |
| 03/09 | 1,630 | 1,630 | 1,600 | 1,600 | 0% | 1,500 | - | -4.65% | - | - |
| 03/08 | 1,610 | 1,610 | 1,590 | 1,600 | -1.23% | 2,200 | - | -4.65% | - | - |
| 03/07 | 1,630 | 1,640 | 1,620 | 1,620 | -1.82% | 1,800 | - | -3.46% | - | - |
| 03/04 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 1,700 | - | -1.79% | - | - |
| 03/03 | 1,630 | 1,660 | 1,630 | 1,660 | +2.47% | 300 | - | -1.25% | - | - |
| 03/02 | 1,670 | 1,670 | 1,620 | 1,620 | -2.41% | 9,700 | - | -3.57% | - | - |
| 03/01 | 1,650 | 1,660 | 1,640 | 1,660 | +2.47% | 4,400 | - | -1.25% | - | - |
| 02/28 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 2,700 | - | -3.63% | - | - |
| 02/25 | 1,620 | 1,630 | 1,600 | 1,610 | -1.23% | 1,500 | - | -4.34% | - | - |
| 02/24 | 1,670 | 1,670 | 1,630 | 1,630 | -2.4% | 2,500 | - | -3.44% | - | - |
| 02/23 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 2,500 | - | -1.3% | - | - |
| 02/22 | 1,740 | 1,740 | 1,700 | 1,700 | -3.41% | 2,700 | - | +0.24% | - | - |
| 02/21 | 1,770 | 1,770 | 1,740 | 1,760 | -0.56% | 1,600 | - | +3.65% | - | - |
| 02/18 | 1,760 | 1,770 | 1,740 | 1,770 | +1.14% | 6,500 | - | +4.12% | - | - |
| 02/17 | 1,730 | 1,760 | 1,720 | 1,750 | +1.16% | 3,900 | - | +2.94% | - | - |
| 02/16 | 1,700 | 1,740 | 1,700 | 1,730 | +1.76% | 1,300 | - | +1.76% | - | - |
| 02/15 | 1,690 | 1,710 | 1,690 | 1,700 | -0.58% | 700 | - | -0.12% | - | - |
| 02/14 | 1,720 | 1,720 | 1,710 | 1,710 | +0.59% | 300 | - | +0.65% | - | - |
| 02/10 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 1,100 | - | +0.29% | - | - |
| 02/09 | 1,720 | 1,720 | 1,710 | 1,710 | -1.16% | 1,100 | - | +1.12% | - | - |
| 02/08 | 1,720 | 1,730 | 1,720 | 1,730 | +1.76% | 2,200 | - | +2.61% | - | - |
| 02/07 | 1,690 | 1,700 | 1,690 | 1,700 | 0% | 2,400 | - | +1.31% | - | - |
| 02/04 | 1,670 | 1,700 | 1,670 | 1,700 | +1.8% | 1,800 | - | +1.67% | - | - |
| 02/03 | 1,690 | 1,690 | 1,660 | 1,670 | 0% | 5,600 | - | +0.24% | - | - |
| 02/02 | 1,650 | 1,670 | 1,650 | 1,670 | +3.73% | 4,100 | - | +0.72% | - | - |
| 02/01 | 1,610 | 1,630 | 1,600 | 1,610 | +0.63% | 4,000 | - | -2.48% | - | - |
| 01/31 | 1,640 | 1,640 | 1,600 | 1,600 | -3.61% | 1,600 | - | -2.85% | - | - |
| 01/28 | 1,660 | 1,660 | 1,630 | 1,660 | -1.19% | 4,200 | - | +0.97% | - | - |
| 01/27 | 1,640 | 1,680 | 1,640 | 1,680 | +2.44% | 1,800 | - | +2.5% | - | - |
| 01/26 | 1,650 | 1,670 | 1,640 | 1,640 | -0.61% | 1,600 | - | +0.24% | - | - |
| 01/25 | 1,670 | 1,680 | 1,650 | 1,650 | 0% | 2,700 | - | +0.98% | - | - |
| 01/24 | 1,690 | 1,690 | 1,640 | 1,650 | -1.79% | 3,800 | - | +1.23% | - | - |
| 01/21 | 1,720 | 1,720 | 1,670 | 1,680 | -2.33% | 4,600 | - | +3.32% | - | - |
| 01/20 | 1,750 | 1,770 | 1,720 | 1,720 | -1.71% | 7,200 | - | +6.24% | - | - |
| 01/19 | 1,770 | 1,790 | 1,730 | 1,750 | -1.13% | 7,500 | - | +8.76% | - | - |
| 01/18 | 1,760 | 1,770 | 1,760 | 1,770 | +1.14% | 1,300 | - | +10.76% | - | - |
| 01/17 | 1,780 | 1,790 | 1,750 | 1,750 | -2.23% | 3,000 | - | +10.27% | - | - |
| 01/14 | 1,790 | 1,790 | 1,770 | 1,790 | +1.13% | 5,100 | - | +13.65% | - | - |
| 01/13 | 1,780 | 1,790 | 1,770 | 1,770 | 0% | 4,200 | - | +13.39% | - | - |
| 01/12 | 1,770 | 1,830 | 1,770 | 1,770 | -0.56% | 16,600 | - | +14.34% | - | - |
| 01/11 | 1,610 | 1,780 | 1,610 | 1,780 | +10.56% | 17,400 | - | +16.11% | - | - |
| 01/07 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 3,700 | - | +6.13% | - | - |
| 01/06 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 3,100 | - | +6.69% | - | - |
| 01/05 | 1,620 | 1,620 | 1,580 | 1,600 | +1.27% | 9,300 | - | +6.67% | - | - |
| 01/04 | 1,560 | 1,590 | 1,550 | 1,580 | +1.94% | 3,700 | - | +5.9% | - | - |
| 2010 |
| 12/30 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 2,900 | - | +4.45% | - | - |
| 12/29 | 1,540 | 1,550 | 1,530 | 1,550 | +0.65% | 4,200 | - | +4.94% | - | - |
| 12/28 | 1,520 | 1,550 | 1,500 | 1,540 | +4.76% | 19,300 | - | +4.76% | - | - |
| 12/27 | 1,470 | 1,480 | 1,440 | 1,470 | -2% | 8,100 | - | +0.41% | - | - |
| 12/24 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 3,600 | - | +2.67% | - | - |
| 12/22 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 3,400 | - | +3.02% | - | - |
| 12/21 | 1,520 | 1,530 | 1,500 | 1,530 | 0% | 7,700 | - | +5.44% | - | - |
| 12/20 | 1,550 | 1,560 | 1,530 | 1,530 | -4.38% | 34,800 | - | +5.88% | - | - |
| 12/17 | 1,580 | 1,610 | 1,570 | 1,600 | 0% | 16,300 | - | +11.27% | - | - |
| 12/16 | 1,570 | 1,600 | 1,570 | 1,600 | +2.56% | 9,000 | - | +12.04% | - | - |
| 12/15 | 1,570 | 1,580 | 1,540 | 1,560 | +1.3% | 15,200 | - | +10.01% | - | - |
| 12/14 | 1,520 | 1,540 | 1,500 | 1,540 | +1.99% | 14,300 | - | +9.3% | - | - |
| 12/13 | 1,460 | 1,510 | 1,460 | 1,510 | +3.42% | 5,600 | - | +7.78% | - | - |
| 12/10 | 1,450 | 1,480 | 1,450 | 1,460 | -1.35% | 11,400 | - | +4.81% | - | - |
| 12/09 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 2,300 | - | +6.71% | - | - |
| 12/08 | 1,440 | 1,490 | 1,440 | 1,490 | +2.76% | 7,100 | - | +8.05% | - | - |
| 12/07 | 1,440 | 1,450 | 1,420 | 1,450 | 0% | 6,000 | - | +5.76% | - | - |
| 12/06 | 1,460 | 1,460 | 1,430 | 1,450 | +0.69% | 10,800 | - | +6.3% | - | - |
| 12/03 | 1,410 | 1,440 | 1,400 | 1,440 | +2.86% | 7,800 | - | +6.04% | - | - |
| 12/02 | 1,400 | 1,410 | 1,400 | 1,400 | +1.45% | 8,300 | - | +3.32% | - | - |
| 12/01 | 1,390 | 1,390 | 1,380 | 1,380 | -1.43% | 6,100 | - | +1.92% | - | - |
| 11/30 | 1,400 | 1,420 | 1,380 | 1,400 | 0% | 11,400 | - | +3.32% | - | - |
| 11/29 | 1,400 | 1,410 | 1,400 | 1,400 | +0.72% | 4,700 | - | +3.17% | - | - |
| 11/26 | 1,370 | 1,420 | 1,370 | 1,390 | +0.72% | 7,900 | - | +2.28% | - | - |
| 11/25 | 1,380 | 1,390 | 1,370 | 1,380 | 0% | 8,500 | - | +1.32% | - | - |
| 11/24 | 1,370 | 1,390 | 1,360 | 1,380 | 0% | 1,300 | - | +0.88% | - | - |
| 11/22 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 2,500 | - | +0.36% | - | - |
| 11/19 | 1,390 | 1,390 | 1,370 | 1,370 | -2.14% | 15,300 | - | -0.72% | - | - |
| 11/18 | 1,370 | 1,400 | 1,370 | 1,400 | +2.19% | 6,700 | - | +0.79% | - | - |
| 11/17 | 1,370 | 1,390 | 1,360 | 1,370 | -0.72% | 4,700 | - | -2% | - | - |
| 11/16 | 1,410 | 1,410 | 1,380 | 1,380 | -0.72% | 4,700 | - | -2.2% | - | - |
| 11/15 | 1,370 | 1,390 | 1,360 | 1,390 | +2.96% | 3,000 | - | -2.46% | - | - |
| 11/12 | 1,360 | 1,380 | 1,350 | 1,350 | 0% | 3,500 | - | -6.25% | - | - |
| 11/11 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 4,700 | - | -7.34% | - | - |
| 11/10 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 4,500 | - | -8.35% | - | - |
| 11/09 | 1,320 | 1,340 | 1,320 | 1,330 | -0.75% | 2,800 | - | -10.62% | - | - |
| 11/08 | 1,330 | 1,350 | 1,330 | 1,340 | +1.52% | 6,600 | - | -10.96% | - | - |
| 11/05 | 1,320 | 1,330 | 1,300 | 1,320 | +1.54% | 4,600 | - | -13.33% | - | - |
| 11/04 | 1,290 | 1,310 | 1,280 | 1,300 | +0.78% | 5,100 | - | -15.8% | - | - |
| 11/02 | 1,320 | 1,320 | 1,260 | 1,290 | 0% | 12,000 | - | -17.47% | - | - |
