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 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 1,607 | 1,610 | 1,577 | 1,597 | 0% | 1,658,400 | 5778億1104万 | -4.9% | 9.91 | 0.87 |
| 03/30 | 1,563 | 1,600 | 1,563 | 1,597 | +2.35% | 1,907,700 | - | -5.35% | - | - |
| 03/29 | 1,563 | 1,577 | 1,543 | 1,560 | -1.06% | 1,926,000 | - | -8.07% | - | - |
| 03/28 | 1,547 | 1,583 | 1,540 | 1,577 | +0.42% | 2,199,900 | - | -7.9% | - | - |
| 03/25 | 1,610 | 1,610 | 1,560 | 1,570 | -1.05% | 2,757,000 | - | -9.04% | - | - |
| 03/24 | 1,603 | 1,617 | 1,573 | 1,587 | -0.83% | 3,285,600 | - | -8.86% | - | - |
| 03/23 | 1,620 | 1,623 | 1,580 | 1,600 | -2.44% | 4,536,600 | - | -8.78% | - | - |
| 03/22 | 1,633 | 1,657 | 1,613 | 1,640 | +5.13% | 3,254,400 | - | -7.19% | - | - |
| 03/18 | 1,537 | 1,583 | 1,537 | 1,560 | +1.74% | 3,192,000 | - | -12.26% | - | - |
| 03/17 | 1,467 | 1,560 | 1,460 | 1,533 | -0.86% | 4,315,200 | - | -14.34% | - | - |
| 03/16 | 1,470 | 1,550 | 1,470 | 1,547 | +7.16% | 5,081,400 | - | -14.17% | - | - |
| 03/15 | 1,560 | 1,570 | 1,347 | 1,443 | -10.54% | 6,862,200 | - | -20.39% | - | - |
| 03/14 | 1,557 | 1,647 | 1,547 | 1,613 | -7.1% | 7,018,800 | - | -11.74% | - | - |
| 03/11 | 1,737 | 1,753 | 1,733 | 1,737 | -1.88% | 4,991,400 | - | -5.41% | - | - |
| 03/10 | 1,777 | 1,790 | 1,753 | 1,770 | -0.93% | 3,657,900 | - | -3.65% | - | - |
| 03/09 | 1,787 | 1,797 | 1,780 | 1,787 | +0.75% | 2,654,100 | - | -2.74% | - | - |
| 03/08 | 1,793 | 1,807 | 1,760 | 1,773 | -1.48% | 4,243,200 | - | -3.41% | - | - |
| 03/07 | 1,817 | 1,827 | 1,797 | 1,800 | -2.7% | 2,601,000 | - | -1.96% | - | - |
| 03/04 | 1,847 | 1,857 | 1,813 | 1,850 | +1.83% | 3,340,200 | - | +0.82% | - | - |
| 03/03 | 1,807 | 1,820 | 1,800 | 1,817 | +1.49% | 2,918,100 | - | -0.89% | - | - |
| 03/02 | 1,813 | 1,813 | 1,783 | 1,790 | -2.36% | 3,618,300 | - | -2.35% | - | - |
| 03/01 | 1,817 | 1,843 | 1,813 | 1,833 | +1.66% | 4,178,400 | - | -0.09% | - | - |
| 02/28 | 1,793 | 1,807 | 1,770 | 1,803 | +0.19% | 3,844,800 | - | -1.73% | - | - |
| 02/25 | 1,793 | 1,813 | 1,783 | 1,800 | +0.56% | 3,307,800 | - | -2.01% | - | - |
| 02/24 | 1,797 | 1,803 | 1,770 | 1,790 | -1.1% | 4,433,100 | - | -2.72% | - | - |
| 02/23 | 1,827 | 1,863 | 1,807 | 1,810 | -1.81% | 4,475,400 | - | -1.79% | - | - |
| 02/22 | 1,887 | 1,893 | 1,840 | 1,843 | -3.83% | 5,405,400 | - | -0.14% | - | - |
| 02/21 | 1,933 | 1,940 | 1,903 | 1,917 | -1.37% | 3,900,300 | - | +3.72% | - | - |
| 02/18 | 1,947 | 1,967 | 1,940 | 1,943 | +0.17% | 4,185,900 | - | +5.22% | - | - |
| 02/17 | 1,930 | 1,940 | 1,917 | 1,940 | +1.39% | 5,034,900 | - | +5.04% | - | - |
| 02/16 | 1,913 | 1,930 | 1,900 | 1,913 | 0% | 3,603,900 | - | +3.65% | - | - |
| 02/15 | 1,927 | 1,930 | 1,900 | 1,913 | -0.86% | 4,013,700 | - | +3.59% | - | - |
| 02/14 | 1,927 | 1,953 | 1,913 | 1,930 | +3.76% | 8,958,300 | - | +4.49% | - | - |
| 02/10 | 1,817 | 1,880 | 1,810 | 1,860 | +2.2% | 7,226,700 | - | +0.81% | - | - |
| 02/09 | 1,837 | 1,840 | 1,810 | 1,820 | -0.73% | 2,190,900 | - | -1.41% | - | - |
| 02/08 | 1,837 | 1,840 | 1,820 | 1,833 | +0.73% | 3,321,000 | - | -0.79% | - | - |
| 02/07 | 1,827 | 1,853 | 1,813 | 1,820 | +1.3% | 5,901,900 | - | -1.57% | - | - |
| 02/04 | 1,777 | 1,797 | 1,777 | 1,797 | +1.13% | 3,016,500 | - | -2.88% | - | - |
| 02/03 | 1,770 | 1,787 | 1,770 | 1,777 | +0.38% | 2,289,600 | - | -4.12% | - | - |
| 02/02 | 1,767 | 1,790 | 1,760 | 1,770 | +0.76% | 3,866,400 | - | -4.63% | - | - |
| 02/01 | 1,790 | 1,797 | 1,743 | 1,757 | -1.5% | 4,791,300 | - | -5.5% | - | - |
| 01/31 | 1,757 | 1,803 | 1,743 | 1,783 | +0.94% | 8,136,000 | - | -4.38% | - | - |
| 01/28 | 1,790 | 1,793 | 1,743 | 1,767 | -1.67% | 5,004,600 | - | -5.48% | - | - |
| 01/27 | 1,800 | 1,813 | 1,777 | 1,797 | -0.55% | 4,178,100 | - | -4.08% | - | - |
| 01/26 | 1,840 | 1,843 | 1,803 | 1,807 | -2.34% | 3,984,900 | - | -3.75% | - | - |
| 01/25 | 1,840 | 1,860 | 1,833 | 1,850 | +0.54% | 2,457,600 | - | -1.65% | - | - |
| 01/24 | 1,847 | 1,853 | 1,830 | 1,840 | -0.54% | 2,329,200 | - | -2.23% | - | - |
| 01/21 | 1,867 | 1,873 | 1,843 | 1,850 | -0.89% | 3,092,100 | - | -1.8% | - | - |
| 01/20 | 1,870 | 1,873 | 1,853 | 1,867 | -0.71% | 2,536,800 | - | -1.03% | - | - |
| 01/19 | 1,900 | 1,907 | 1,877 | 1,880 | -0.35% | 2,550,900 | - | -0.37% | - | - |
| 01/18 | 1,880 | 1,910 | 1,870 | 1,887 | 0% | 3,012,900 | - | -0.12% | - | - |
| 01/17 | 1,907 | 1,913 | 1,877 | 1,887 | -0.7% | 2,413,200 | - | -0.23% | - | - |
| 01/14 | 1,910 | 1,930 | 1,900 | 1,900 | -1.38% | 2,935,500 | - | +0.37% | - | - |
| 01/13 | 1,943 | 1,947 | 1,920 | 1,927 | +0.17% | 2,711,700 | - | +1.67% | - | - |
| 01/12 | 1,957 | 1,957 | 1,923 | 1,923 | -0.52% | 3,442,500 | - | +1.44% | - | - |
| 01/11 | 1,910 | 1,943 | 1,900 | 1,933 | +1.05% | 4,578,300 | - | +1.92% | - | - |
| 01/07 | 1,890 | 1,917 | 1,887 | 1,913 | +1.23% | 4,956,300 | - | +0.86% | - | - |
| 01/06 | 1,907 | 1,907 | 1,887 | 1,890 | +0.53% | 2,623,500 | - | -0.37% | - | - |
| 01/05 | 1,873 | 1,890 | 1,867 | 1,880 | +0.36% | 2,112,300 | - | -1.05% | - | - |
| 01/04 | 1,867 | 1,903 | 1,853 | 1,873 | +1.44% | 2,944,500 | - | -1.51% | - | - |
| 2010 |
| 12/30 | 1,860 | 1,870 | 1,847 | 1,847 | -0.72% | 1,542,600 | - | -2.91% | - | - |
| 12/29 | 1,853 | 1,867 | 1,850 | 1,860 | 0% | 1,329,600 | - | -2.26% | - | - |
| 12/28 | 1,853 | 1,870 | 1,847 | 1,860 | +0.36% | 1,818,900 | - | -2.31% | - | - |
| 12/27 | 1,840 | 1,867 | 1,837 | 1,853 | +0.36% | 2,306,700 | - | -2.71% | - | - |
| 12/24 | 1,850 | 1,863 | 1,840 | 1,847 | -2.46% | 4,259,700 | - | -3.11% | - | - |
| 12/22 | 1,887 | 1,910 | 1,883 | 1,893 | +0.18% | 2,827,800 | - | -0.72% | - | - |
| 12/21 | 1,883 | 1,900 | 1,873 | 1,890 | +0.35% | 1,605,900 | - | -0.79% | - | - |
| 12/20 | 1,893 | 1,910 | 1,873 | 1,883 | -0.35% | 2,401,800 | - | -1.09% | - | - |
| 12/17 | 1,883 | 1,893 | 1,883 | 1,890 | -0.35% | 1,696,200 | - | -0.68% | - | - |
| 12/16 | 1,887 | 1,913 | 1,880 | 1,897 | +0.71% | 2,106,900 | - | -0.23% | - | - |
| 12/15 | 1,900 | 1,903 | 1,880 | 1,883 | -0.7% | 2,121,600 | - | -0.82% | - | - |
| 12/14 | 1,887 | 1,923 | 1,870 | 1,897 | +0.18% | 4,249,200 | - | +0.04% | - | - |
| 12/13 | 1,867 | 1,893 | 1,843 | 1,893 | 0% | 4,007,100 | - | +0.02% | - | - |
| 12/10 | 1,920 | 1,923 | 1,877 | 1,893 | -2.07% | 5,403,000 | - | +0.28% | - | - |
| 12/09 | 1,937 | 1,940 | 1,923 | 1,933 | 0% | 1,530,300 | - | +2.73% | - | - |
| 12/08 | 1,940 | 1,947 | 1,927 | 1,933 | -0.17% | 2,687,700 | - | +3.28% | - | - |
| 12/07 | 1,947 | 1,950 | 1,933 | 1,937 | -1.02% | 2,512,500 | - | +3.95% | - | - |
| 12/06 | 1,950 | 1,980 | 1,947 | 1,957 | +1.21% | 3,908,700 | - | +5.54% | - | - |
| 12/03 | 1,967 | 1,970 | 1,927 | 1,933 | -0.68% | 2,396,400 | - | +4.79% | - | - |
| 12/02 | 1,970 | 1,970 | 1,947 | 1,947 | +0.52% | 2,469,300 | - | +5.97% | - | - |
| 12/01 | 1,920 | 1,950 | 1,920 | 1,937 | +1.04% | 4,077,900 | - | +5.94% | - | - |
| 11/30 | 1,957 | 1,960 | 1,897 | 1,917 | -2.54% | 4,923,600 | - | +5.31% | - | - |
| 11/29 | 1,927 | 1,973 | 1,927 | 1,967 | +2.43% | 5,952,900 | - | +8.48% | - | - |
| 11/26 | 1,900 | 1,933 | 1,893 | 1,920 | +1.59% | 4,304,400 | - | +6.55% | - | - |
| 11/25 | 1,907 | 1,907 | 1,880 | 1,890 | +1.43% | 3,672,300 | - | +5.41% | - | - |
| 11/24 | 1,853 | 1,870 | 1,830 | 1,863 | -1.24% | 2,675,400 | - | +4.21% | - | - |
| 11/22 | 1,903 | 1,907 | 1,883 | 1,887 | 0% | 1,726,800 | - | +5.81% | - | - |
| 11/19 | 1,913 | 1,913 | 1,870 | 1,887 | 0% | 2,401,800 | - | +6.11% | - | - |
| 11/18 | 1,847 | 1,887 | 1,840 | 1,887 | +1.98% | 2,562,600 | - | +6.41% | - | - |
| 11/17 | 1,827 | 1,850 | 1,820 | 1,850 | 0% | 1,977,000 | - | +4.7% | - | - |
| 11/16 | 1,883 | 1,887 | 1,840 | 1,850 | -1.25% | 2,478,900 | - | +4.93% | - | - |
| 11/15 | 1,857 | 1,873 | 1,840 | 1,873 | +1.44% | 3,157,800 | - | +6.38% | - | - |
| 11/12 | 1,853 | 1,880 | 1,843 | 1,847 | -0.54% | 3,592,800 | - | +5.04% | - | - |
| 11/11 | 1,867 | 1,880 | 1,853 | 1,857 | +0.36% | 2,892,000 | - | +5.85% | - | - |
| 11/10 | 1,827 | 1,857 | 1,823 | 1,850 | +2.78% | 2,947,800 | - | +5.84% | - | - |
| 11/09 | 1,837 | 1,863 | 1,800 | 1,800 | -1.46% | 5,356,800 | - | +3.33% | - | - |
| 11/08 | 1,803 | 1,833 | 1,800 | 1,827 | +3.79% | 5,670,000 | - | +5.04% | - | - |
| 11/05 | 1,760 | 1,783 | 1,760 | 1,760 | +1.54% | 5,387,400 | - | +1.38% | - | - |
| 11/04 | 1,717 | 1,747 | 1,713 | 1,733 | +2.77% | 5,378,700 | - | -0.33% | - | - |
| 11/02 | 1,693 | 1,710 | 1,663 | 1,687 | -0.98% | 3,973,800 | - | -3.18% | - | - |
