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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,083 | 1,087 | 1,070 | 1,083 | +0.31% | 3,780,600 | 5526億7875万 | -3.53% | 7.04 | 0.81 |
| 03/30 | 1,057 | 1,080 | 1,053 | 1,080 | +2.21% | 3,901,800 | - | -4.26% | - | - |
| 03/29 | 1,057 | 1,067 | 1,043 | 1,057 | -1.86% | 3,179,700 | - | -6.9% | - | - |
| 03/28 | 1,073 | 1,077 | 1,057 | 1,077 | +0.31% | 4,926,300 | - | -5.97% | - | - |
| 03/25 | 1,097 | 1,097 | 1,067 | 1,073 | -0.92% | 3,757,800 | - | -6.99% | - | - |
| 03/24 | 1,070 | 1,093 | 1,070 | 1,083 | +0.31% | 4,250,700 | - | -6.77% | - | - |
| 03/23 | 1,100 | 1,100 | 1,070 | 1,080 | -1.22% | 5,168,100 | - | -7.61% | - | - |
| 03/22 | 1,107 | 1,113 | 1,090 | 1,093 | +3.14% | 6,145,200 | - | -7.03% | - | - |
| 03/18 | 1,047 | 1,077 | 1,043 | 1,060 | +2.25% | 6,852,900 | - | -10.4% | - | - |
| 03/17 | 1,003 | 1,053 | 1,000 | 1,037 | -0.32% | 7,328,100 | - | -12.89% | - | - |
| 03/16 | 1,033 | 1,080 | 1,017 | 1,040 | +5.05% | 8,173,500 | - | -13.12% | - | - |
| 03/15 | 1,033 | 1,040 | 897 | 990 | -7.76% | 12,090,000 | - | -17.84% | - | - |
| 03/14 | 1,000 | 1,110 | 987 | 1,073 | -7.47% | 11,963,100 | - | -11.59% | - | - |
| 03/11 | 1,157 | 1,173 | 1,153 | 1,160 | -0.85% | 6,228,900 | - | -4.84% | - | - |
| 03/10 | 1,170 | 1,177 | 1,160 | 1,170 | -0.28% | 4,851,900 | - | -4.1% | - | - |
| 03/09 | 1,163 | 1,177 | 1,160 | 1,173 | +1.73% | 4,444,500 | - | -3.9% | - | - |
| 03/08 | 1,173 | 1,177 | 1,147 | 1,153 | -2.54% | 7,650,600 | - | -5.62% | - | - |
| 03/07 | 1,190 | 1,190 | 1,177 | 1,183 | -0.84% | 4,372,800 | - | -3.24% | - | - |
| 03/04 | 1,217 | 1,217 | 1,190 | 1,193 | -0.28% | 6,007,200 | - | -2.51% | - | - |
| 03/03 | 1,197 | 1,203 | 1,190 | 1,197 | +0.56% | 4,437,900 | - | -2.31% | - | - |
| 03/02 | 1,193 | 1,197 | 1,183 | 1,190 | -1.92% | 5,267,400 | - | -2.94% | - | - |
| 03/01 | 1,213 | 1,227 | 1,207 | 1,213 | +1.11% | 7,584,300 | - | -1.27% | - | - |
| 02/28 | 1,200 | 1,210 | 1,183 | 1,200 | -0.55% | 8,718,300 | - | -2.44% | - | - |
| 02/25 | 1,207 | 1,210 | 1,197 | 1,207 | +0.84% | 7,561,500 | - | -1.9% | - | - |
| 02/24 | 1,230 | 1,230 | 1,193 | 1,197 | -2.45% | 10,468,500 | - | -2.87% | - | - |
| 02/23 | 1,237 | 1,247 | 1,223 | 1,227 | -2.65% | 10,472,100 | - | -0.67% | - | - |
| 02/22 | 1,280 | 1,280 | 1,243 | 1,260 | -2.83% | 6,969,300 | - | +1.86% | - | - |
| 02/21 | 1,303 | 1,307 | 1,287 | 1,297 | 0% | 5,060,400 | - | +4.91% | - | - |
| 02/18 | 1,290 | 1,307 | 1,287 | 1,297 | +1.57% | 7,482,600 | - | +4.99% | - | - |
| 02/17 | 1,267 | 1,280 | 1,257 | 1,277 | +1.32% | 7,752,000 | - | +3.54% | - | - |
| 02/16 | 1,257 | 1,267 | 1,250 | 1,260 | +0.53% | 4,997,400 | - | +2.19% | - | - |
| 02/15 | 1,260 | 1,260 | 1,243 | 1,253 | -0.53% | 3,699,600 | - | +1.65% | - | - |
| 02/14 | 1,267 | 1,270 | 1,257 | 1,260 | +1.34% | 5,412,600 | - | +2.19% | - | - |
| 02/10 | 1,220 | 1,247 | 1,217 | 1,243 | +2.19% | 7,795,500 | - | +1% | - | - |
| 02/09 | 1,230 | 1,230 | 1,210 | 1,217 | -0.54% | 3,319,800 | - | -1.08% | - | - |
| 02/08 | 1,223 | 1,237 | 1,220 | 1,223 | +0.55% | 3,812,100 | - | -0.54% | - | - |
| 02/07 | 1,220 | 1,237 | 1,213 | 1,217 | +1.67% | 7,205,700 | - | -1% | - | - |
| 02/04 | 1,200 | 1,210 | 1,197 | 1,197 | 0% | 4,188,900 | - | -2.63% | - | - |
| 02/03 | 1,190 | 1,200 | 1,187 | 1,197 | +0.28% | 2,059,200 | - | -2.71% | - | - |
| 02/02 | 1,193 | 1,203 | 1,190 | 1,193 | +0.28% | 4,143,000 | - | -2.98% | - | - |
| 02/01 | 1,200 | 1,203 | 1,180 | 1,190 | -0.56% | 3,550,800 | - | -3.33% | - | - |
| 01/31 | 1,193 | 1,213 | 1,180 | 1,197 | -0.28% | 6,626,400 | - | -2.95% | - | - |
| 01/28 | 1,220 | 1,220 | 1,187 | 1,200 | -1.91% | 6,450,900 | - | -2.76% | - | - |
| 01/27 | 1,223 | 1,237 | 1,210 | 1,223 | -0.27% | 5,287,200 | - | -0.94% | - | - |
| 01/26 | 1,240 | 1,243 | 1,223 | 1,227 | -1.87% | 2,302,500 | - | -0.67% | - | - |
| 01/25 | 1,237 | 1,257 | 1,230 | 1,250 | +1.35% | 2,870,400 | - | +1.21% | - | - |
| 01/24 | 1,230 | 1,243 | 1,217 | 1,233 | +1.09% | 3,835,500 | - | -0.13% | - | - |
| 01/21 | 1,253 | 1,253 | 1,210 | 1,220 | -2.14% | 4,670,400 | - | -1.21% | - | - |
| 01/20 | 1,257 | 1,263 | 1,240 | 1,247 | -1.58% | 4,351,800 | - | +0.86% | - | - |
| 01/19 | 1,273 | 1,280 | 1,260 | 1,267 | -0.26% | 4,458,600 | - | +2.56% | - | - |
| 01/18 | 1,253 | 1,273 | 1,247 | 1,270 | +1.87% | 4,283,100 | - | +2.92% | - | - |
| 01/17 | 1,267 | 1,270 | 1,240 | 1,247 | -1.06% | 4,616,400 | - | +1.03% | - | - |
| 01/14 | 1,260 | 1,267 | 1,257 | 1,260 | -0.26% | 3,480,900 | - | +2.11% | - | - |
| 01/13 | 1,270 | 1,273 | 1,260 | 1,263 | +0.26% | 3,118,800 | - | +2.38% | - | - |
| 01/12 | 1,280 | 1,283 | 1,260 | 1,260 | -0.53% | 5,409,300 | - | +2.19% | - | - |
| 01/11 | 1,250 | 1,273 | 1,247 | 1,267 | +1.6% | 6,267,900 | - | +2.73% | - | - |
| 01/07 | 1,227 | 1,257 | 1,223 | 1,247 | +1.91% | 4,956,300 | - | +1.19% | - | - |
| 01/06 | 1,223 | 1,233 | 1,220 | 1,223 | +0.82% | 2,934,300 | - | -0.62% | - | - |
| 01/05 | 1,217 | 1,223 | 1,210 | 1,213 | -0.27% | 1,887,000 | - | -1.44% | - | - |
| 01/04 | 1,210 | 1,230 | 1,200 | 1,217 | +1.39% | 4,501,200 | - | -1.08% | - | - |
| 2010 |
| 12/30 | 1,217 | 1,220 | 1,200 | 1,200 | -1.64% | 2,759,100 | - | -2.36% | - | - |
| 12/29 | 1,213 | 1,223 | 1,213 | 1,220 | +0.55% | 1,025,100 | - | -0.73% | - | - |
| 12/28 | 1,220 | 1,223 | 1,213 | 1,213 | 0% | 1,568,400 | - | -1.19% | - | - |
| 12/27 | 1,210 | 1,223 | 1,210 | 1,213 | 0% | 2,454,900 | - | -1.19% | - | - |
| 12/24 | 1,220 | 1,223 | 1,210 | 1,213 | -1.36% | 2,263,500 | - | -1.11% | - | - |
| 12/22 | 1,220 | 1,240 | 1,220 | 1,230 | +0.27% | 3,642,600 | - | +0.33% | - | - |
| 12/21 | 1,223 | 1,233 | 1,217 | 1,227 | +0.55% | 2,022,000 | - | +0.22% | - | - |
| 12/20 | 1,233 | 1,237 | 1,210 | 1,220 | -0.81% | 2,627,100 | - | -0.25% | - | - |
| 12/17 | 1,230 | 1,233 | 1,223 | 1,230 | 0% | 2,044,800 | - | +0.74% | - | - |
| 12/16 | 1,233 | 1,240 | 1,230 | 1,230 | -0.54% | 2,438,100 | - | +0.82% | - | - |
| 12/15 | 1,257 | 1,257 | 1,233 | 1,237 | -0.8% | 2,702,400 | - | +1.53% | - | - |
| 12/14 | 1,237 | 1,260 | 1,230 | 1,247 | +1.08% | 3,157,500 | - | +2.61% | - | - |
| 12/13 | 1,217 | 1,237 | 1,207 | 1,233 | +0.82% | 3,627,600 | - | +1.84% | - | - |
| 12/10 | 1,240 | 1,240 | 1,210 | 1,223 | -1.34% | 8,118,000 | - | +1.27% | - | - |
| 12/09 | 1,267 | 1,267 | 1,237 | 1,240 | -2.11% | 6,720,600 | - | +2.99% | - | - |
| 12/08 | 1,263 | 1,270 | 1,260 | 1,267 | +0.53% | 3,719,100 | - | +5.64% | - | - |
| 12/07 | 1,257 | 1,273 | 1,250 | 1,260 | +0.27% | 4,067,100 | - | +5.7% | - | - |
| 12/06 | 1,250 | 1,267 | 1,247 | 1,257 | +1.07% | 4,314,900 | - | +5.87% | - | - |
| 12/03 | 1,250 | 1,253 | 1,233 | 1,243 | -0.53% | 1,916,400 | - | +5.19% | - | - |
| 12/02 | 1,260 | 1,263 | 1,243 | 1,250 | +0.54% | 3,991,500 | - | +6.29% | - | - |
| 12/01 | 1,220 | 1,253 | 1,217 | 1,243 | +2.19% | 7,864,800 | - | +6.18% | - | - |
| 11/30 | 1,233 | 1,233 | 1,200 | 1,217 | -1.35% | 5,269,200 | - | +4.43% | - | - |
| 11/29 | 1,197 | 1,237 | 1,193 | 1,233 | +3.64% | 8,347,800 | - | +6.23% | - | - |
| 11/26 | 1,190 | 1,197 | 1,180 | 1,190 | 0% | 3,776,400 | - | +2.94% | - | - |
| 11/25 | 1,200 | 1,200 | 1,177 | 1,190 | +0.28% | 3,743,400 | - | +3.3% | - | - |
| 11/24 | 1,180 | 1,187 | 1,167 | 1,187 | -1.66% | 5,049,300 | - | +3.37% | - | - |
| 11/22 | 1,210 | 1,213 | 1,200 | 1,207 | +0.28% | 1,289,100 | - | +5.39% | - | - |
| 11/19 | 1,207 | 1,210 | 1,190 | 1,203 | +0.28% | 3,117,000 | - | +5.56% | - | - |
| 11/18 | 1,177 | 1,207 | 1,177 | 1,200 | +1.41% | 3,532,200 | - | +5.63% | - | - |
| 11/17 | 1,160 | 1,183 | 1,157 | 1,183 | +0.28% | 1,888,500 | - | +4.53% | - | - |
| 11/16 | 1,197 | 1,197 | 1,170 | 1,180 | -1.12% | 3,600,300 | - | +4.52% | - | - |
| 11/15 | 1,197 | 1,200 | 1,173 | 1,193 | +1.13% | 2,472,000 | - | +5.79% | - | - |
| 11/12 | 1,187 | 1,200 | 1,177 | 1,180 | -1.67% | 2,660,100 | - | +4.8% | - | - |
| 11/11 | 1,200 | 1,207 | 1,190 | 1,200 | +1.41% | 4,636,800 | - | +6.76% | - | - |
| 11/10 | 1,163 | 1,187 | 1,163 | 1,183 | +2.6% | 5,009,700 | - | +5.65% | - | - |
| 11/09 | 1,163 | 1,180 | 1,153 | 1,153 | -0.57% | 3,138,600 | - | +3.25% | - | - |
| 11/08 | 1,160 | 1,177 | 1,157 | 1,160 | +0.87% | 4,479,000 | - | +3.94% | - | - |
| 11/05 | 1,153 | 1,170 | 1,150 | 1,150 | +1.47% | 4,535,700 | - | +3.14% | - | - |
| 11/04 | 1,120 | 1,140 | 1,117 | 1,133 | +2.41% | 5,149,500 | - | +1.64% | - | - |
| 11/02 | 1,103 | 1,110 | 1,093 | 1,107 | 0% | 2,576,400 | - | -0.75% | - | - |
