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 | 1,790 | 1,790 | 1,740 | 1,770 | +1.14% | 26,700 | 408億4522万 | -4.12% | 12.62 | 0.63 |
| 03/30 | 1,700 | 1,760 | 1,700 | 1,750 | +2.94% | 39,400 | - | -5.71% | - | - |
| 03/29 | 1,720 | 1,750 | 1,680 | 1,700 | -3.41% | 53,300 | - | -8.99% | - | - |
| 03/28 | 1,800 | 1,800 | 1,740 | 1,760 | -2.22% | 56,400 | - | -6.68% | - | - |
| 03/25 | 1,810 | 1,820 | 1,780 | 1,800 | 0% | 74,000 | - | -5.31% | - | - |
| 03/24 | 1,740 | 1,810 | 1,740 | 1,800 | +3.45% | 50,200 | - | -5.91% | - | - |
| 03/23 | 1,810 | 1,810 | 1,730 | 1,740 | -2.79% | 82,200 | - | -9.56% | - | - |
| 03/22 | 1,680 | 1,810 | 1,660 | 1,790 | +11.18% | 115,500 | - | -7.59% | - | - |
| 03/18 | 1,580 | 1,700 | 1,580 | 1,610 | +0.63% | 112,400 | - | -17.39% | - | - |
| 03/17 | 1,450 | 1,610 | 1,440 | 1,600 | 0% | 165,400 | - | -18.66% | - | - |
| 03/16 | 1,390 | 1,790 | 1,380 | 1,600 | +23.08% | 236,700 | - | -19.35% | - | - |
| 03/15 | 1,620 | 1,650 | 1,300 | 1,300 | -27.78% | 243,500 | - | -35.03% | - | - |
| 03/14 | 1,690 | 1,900 | 1,640 | 1,800 | -10.89% | 103,100 | - | -11.37% | - | - |
| 03/11 | 2,000 | 2,050 | 2,000 | 2,020 | -0.98% | 97,000 | - | -1.03% | - | - |
| 03/10 | 2,000 | 2,070 | 1,990 | 2,040 | +1.49% | 125,100 | - | +0.05% | - | - |
| 03/09 | 2,030 | 2,030 | 2,010 | 2,010 | +0.5% | 20,500 | - | -1.28% | - | - |
| 03/08 | 2,020 | 2,030 | 2,000 | 2,000 | -0.99% | 18,600 | - | -1.67% | - | - |
| 03/07 | 2,040 | 2,050 | 2,010 | 2,020 | -1.46% | 27,300 | - | -0.54% | - | - |
| 03/04 | 2,090 | 2,090 | 2,030 | 2,050 | 0% | 112,900 | - | +0.94% | - | - |
| 03/03 | 1,990 | 2,050 | 1,990 | 2,050 | +3.54% | 102,400 | - | +0.99% | - | - |
| 03/02 | 1,980 | 2,000 | 1,970 | 1,980 | -1.98% | 104,300 | - | -2.41% | - | - |
| 03/01 | 2,000 | 2,030 | 2,000 | 2,020 | +1.51% | 67,200 | - | -0.59% | - | - |
| 02/28 | 1,990 | 2,010 | 1,960 | 1,990 | 0% | 62,000 | - | -2.07% | - | - |
| 02/25 | 1,950 | 1,990 | 1,950 | 1,990 | +1.02% | 39,500 | - | -2.12% | - | - |
| 02/24 | 2,000 | 2,010 | 1,960 | 1,970 | -2.48% | 97,100 | - | -3.34% | - | - |
| 02/23 | 2,010 | 2,070 | 2,010 | 2,020 | -1.46% | 82,600 | - | -1.17% | - | - |
| 02/22 | 2,110 | 2,110 | 2,030 | 2,050 | -3.76% | 70,300 | - | +0.1% | - | - |
| 02/21 | 2,170 | 2,170 | 2,120 | 2,130 | -0.93% | 81,900 | - | +3.8% | - | - |
| 02/18 | 2,110 | 2,150 | 2,110 | 2,150 | +2.38% | 103,300 | - | +4.78% | - | - |
| 02/17 | 2,090 | 2,130 | 2,070 | 2,100 | +1.45% | 148,900 | - | +2.34% | - | - |
| 02/16 | 2,080 | 2,080 | 2,050 | 2,070 | 0% | 39,900 | - | +0.68% | - | - |
| 02/15 | 2,080 | 2,080 | 2,060 | 2,070 | -0.96% | 29,400 | - | +0.44% | - | - |
| 02/14 | 2,090 | 2,100 | 2,080 | 2,090 | +1.95% | 128,500 | - | +1.26% | - | - |
| 02/10 | 2,020 | 2,060 | 2,000 | 2,050 | +1.49% | 127,800 | - | -0.63% | - | - |
| 02/09 | 2,040 | 2,050 | 2,000 | 2,020 | -0.49% | 46,900 | - | -2.13% | - | - |
| 02/08 | 2,070 | 2,070 | 2,020 | 2,030 | -0.98% | 58,000 | - | -1.74% | - | - |
| 02/07 | 2,070 | 2,110 | 2,020 | 2,050 | 0% | 126,800 | - | -0.77% | - | - |
| 02/04 | 2,040 | 2,090 | 1,990 | 2,050 | +3.54% | 196,600 | - | -0.73% | - | - |
| 02/03 | 1,970 | 1,980 | 1,960 | 1,980 | +0.51% | 46,200 | - | -4.07% | - | - |
| 02/02 | 1,960 | 1,990 | 1,950 | 1,970 | +1.03% | 101,500 | - | -4.65% | - | - |
| 02/01 | 1,940 | 1,970 | 1,920 | 1,950 | +1.04% | 124,500 | - | -5.71% | - | - |
| 01/31 | 1,990 | 2,040 | 1,920 | 1,930 | -4.46% | 159,000 | - | -6.94% | - | - |
| 01/28 | 2,040 | 2,040 | 1,990 | 2,020 | -0.49% | 55,200 | - | -2.88% | - | - |
| 01/27 | 2,020 | 2,030 | 1,980 | 2,030 | +1% | 92,300 | - | -2.5% | - | - |
| 01/26 | 2,050 | 2,050 | 2,010 | 2,010 | -1.95% | 22,100 | - | -3.64% | - | - |
| 01/25 | 2,030 | 2,050 | 2,000 | 2,050 | +1.49% | 46,700 | - | -1.87% | - | - |
| 01/24 | 2,040 | 2,040 | 2,010 | 2,020 | -0.49% | 56,400 | - | -3.4% | - | - |
| 01/21 | 2,100 | 2,110 | 2,020 | 2,030 | -3.33% | 73,600 | - | -3.15% | - | - |
| 01/20 | 2,110 | 2,110 | 2,080 | 2,100 | -0.94% | 81,100 | - | -0.05% | - | - |
| 01/19 | 2,140 | 2,160 | 2,110 | 2,120 | -0.47% | 52,400 | - | +0.95% | - | - |
| 01/18 | 2,130 | 2,160 | 2,120 | 2,130 | -0.47% | 35,300 | - | +1.48% | - | - |
| 01/17 | 2,150 | 2,170 | 2,120 | 2,140 | +0.47% | 68,800 | - | +2% | - | - |
| 01/14 | 2,170 | 2,170 | 2,130 | 2,130 | -1.84% | 47,000 | - | +1.62% | - | - |
| 01/13 | 2,190 | 2,210 | 2,160 | 2,170 | -0.46% | 47,300 | - | +3.58% | - | - |
| 01/12 | 2,240 | 2,240 | 2,180 | 2,180 | -0.91% | 68,500 | - | +4.21% | - | - |
| 01/11 | 2,150 | 2,210 | 2,140 | 2,200 | +2.8% | 182,400 | - | +5.26% | - | - |
| 01/07 | 2,080 | 2,180 | 2,070 | 2,140 | +2.88% | 205,000 | - | +2.54% | - | - |
| 01/06 | 2,070 | 2,090 | 2,070 | 2,080 | +0.97% | 48,400 | - | -0.19% | - | - |
| 01/05 | 2,080 | 2,090 | 2,050 | 2,060 | -0.48% | 32,100 | - | -1.25% | - | - |
| 01/04 | 2,050 | 2,080 | 2,030 | 2,070 | +1.97% | 37,800 | - | -0.67% | - | - |
| 2010 |
| 12/30 | 2,040 | 2,050 | 2,030 | 2,030 | -0.49% | 20,600 | - | -2.26% | - | - |
| 12/29 | 2,030 | 2,050 | 2,020 | 2,040 | +0.49% | 21,200 | - | -1.54% | - | - |
| 12/28 | 2,020 | 2,050 | 2,010 | 2,030 | +0.5% | 26,600 | - | -1.79% | - | - |
| 12/27 | 2,000 | 2,030 | 2,000 | 2,020 | -0.49% | 35,000 | - | -1.99% | - | - |
| 12/24 | 2,070 | 2,070 | 2,020 | 2,030 | -2.87% | 62,600 | - | -1.36% | - | - |
| 12/22 | 2,080 | 2,100 | 2,070 | 2,090 | +0.48% | 47,000 | - | +1.85% | - | - |
| 12/21 | 2,070 | 2,100 | 2,070 | 2,080 | 0% | 41,400 | - | +1.66% | - | - |
| 12/20 | 2,120 | 2,120 | 2,070 | 2,080 | -1.42% | 48,000 | - | +2.01% | - | - |
| 12/17 | 2,110 | 2,110 | 2,080 | 2,110 | +0.48% | 66,300 | - | +3.74% | - | - |
| 12/16 | 2,100 | 2,110 | 2,080 | 2,100 | 0% | 41,500 | - | +3.55% | - | - |
| 12/15 | 2,140 | 2,150 | 2,070 | 2,100 | -2.33% | 119,000 | - | +3.86% | - | - |
| 12/14 | 2,130 | 2,170 | 2,130 | 2,150 | +0.47% | 66,600 | - | +6.75% | - | - |
| 12/13 | 2,070 | 2,160 | 2,070 | 2,140 | +2.88% | 95,200 | - | +6.68% | - | - |
| 12/10 | 2,100 | 2,100 | 2,060 | 2,080 | -0.48% | 67,500 | - | +4.16% | - | - |
| 12/09 | 2,100 | 2,100 | 2,080 | 2,090 | -0.48% | 34,500 | - | +4.97% | - | - |
| 12/08 | 2,100 | 2,110 | 2,080 | 2,100 | +0.48% | 32,200 | - | +5.85% | - | - |
| 12/07 | 2,090 | 2,100 | 2,080 | 2,090 | -0.95% | 50,000 | - | +5.77% | - | - |
| 12/06 | 2,090 | 2,130 | 2,090 | 2,110 | +0.48% | 70,000 | - | +6.89% | - | - |
| 12/03 | 2,140 | 2,140 | 2,090 | 2,100 | -1.41% | 56,500 | - | +6.49% | - | - |
| 12/02 | 2,150 | 2,150 | 2,110 | 2,130 | +0.47% | 93,400 | - | +8.12% | - | - |
| 12/01 | 2,050 | 2,140 | 2,050 | 2,120 | +1.92% | 137,400 | - | +7.78% | - | - |
| 11/30 | 2,120 | 2,130 | 2,070 | 2,080 | -2.35% | 163,200 | - | +5.85% | - | - |
| 11/29 | 2,060 | 2,140 | 2,030 | 2,130 | +6.5% | 287,000 | - | +8.45% | - | - |
| 11/26 | 1,910 | 2,010 | 1,910 | 2,000 | +5.26% | 231,300 | - | +2.09% | - | - |
| 11/25 | 1,910 | 1,920 | 1,890 | 1,900 | +0.53% | 84,600 | - | -3.16% | - | - |
| 11/24 | 1,880 | 1,900 | 1,880 | 1,890 | -1.56% | 105,800 | - | -4.01% | - | - |
| 11/22 | 1,910 | 1,930 | 1,900 | 1,920 | +1.59% | 75,300 | - | -2.88% | - | - |
| 11/19 | 1,940 | 1,950 | 1,890 | 1,890 | -2.07% | 68,100 | - | -4.79% | - | - |
| 11/18 | 1,890 | 1,930 | 1,880 | 1,930 | +1.58% | 78,600 | - | -3.31% | - | - |
| 11/17 | 1,890 | 1,900 | 1,870 | 1,900 | -1.04% | 69,300 | - | -5.19% | - | - |
| 11/16 | 1,940 | 1,940 | 1,910 | 1,920 | 0% | 20,300 | - | -4.67% | - | - |
| 11/15 | 1,950 | 1,950 | 1,920 | 1,920 | -1.03% | 62,500 | - | -5.19% | - | - |
| 11/12 | 1,970 | 1,970 | 1,940 | 1,940 | -2.02% | 38,400 | - | -4.86% | - | - |
| 11/11 | 1,960 | 1,980 | 1,940 | 1,980 | +2.59% | 39,900 | - | -3.46% | - | - |
| 11/10 | 1,910 | 1,960 | 1,910 | 1,930 | +0.52% | 57,100 | - | -6.22% | - | - |
| 11/09 | 1,940 | 1,960 | 1,910 | 1,920 | -0.52% | 47,400 | - | -7.11% | - | - |
| 11/08 | 1,960 | 1,990 | 1,930 | 1,930 | 0% | 96,500 | - | -7.26% | - | - |
| 11/05 | 1,960 | 2,000 | 1,920 | 1,930 | 0% | 74,100 | - | -7.88% | - | - |
| 11/04 | 1,930 | 1,940 | 1,920 | 1,930 | +1.58% | 23,600 | - | -8.57% | - | - |
| 11/02 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 40,000 | - | -10.71% | - | - |
