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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 1,275 | 1,285 | 1,270 | 1,285 | +0.78% | 8,400 | 179億5633万 | +4.9% | 12.56 | 0.6 |
| 03/30 | 1,280 | 1,280 | 1,265 | 1,275 | -0.78% | 7,200 | - | +4.17% | - | - |
| 03/29 | 1,260 | 1,285 | 1,210 | 1,285 | +1.98% | 11,600 | - | +4.98% | - | - |
| 03/28 | 1,245 | 1,260 | 1,245 | 1,260 | +1.2% | 11,600 | - | +3.03% | - | - |
| 03/25 | 1,235 | 1,245 | 1,220 | 1,245 | +2.47% | 14,800 | - | +1.72% | - | - |
| 03/24 | 1,205 | 1,220 | 1,205 | 1,215 | -0.41% | 9,200 | - | -0.82% | - | - |
| 03/23 | 1,205 | 1,220 | 1,205 | 1,220 | +1.24% | 7,000 | - | -0.57% | - | - |
| 03/22 | 1,190 | 1,205 | 1,185 | 1,205 | +1.69% | 10,000 | - | -1.95% | - | - |
| 03/18 | 1,190 | 1,240 | 1,185 | 1,185 | -0.42% | 20,200 | - | -3.81% | - | - |
| 03/17 | 1,130 | 1,190 | 1,105 | 1,190 | +4.85% | 14,000 | - | -3.64% | - | - |
| 03/16 | 1,070 | 1,135 | 1,055 | 1,135 | +5.09% | 12,600 | - | -8.32% | - | - |
| 03/15 | 1,200 | 1,200 | 1,055 | 1,080 | -9.62% | 17,400 | - | -13.11% | - | - |
| 03/14 | 1,200 | 1,235 | 1,180 | 1,195 | -2.05% | 8,000 | - | -4.4% | - | - |
| 03/11 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 21,800 | - | -2.56% | - | - |
| 03/10 | 1,230 | 1,245 | 1,230 | 1,230 | 0% | 11,600 | - | -1.91% | - | - |
| 03/09 | 1,230 | 1,240 | 1,230 | 1,230 | 0% | 3,600 | - | -2.07% | - | - |
| 03/08 | 1,225 | 1,240 | 1,225 | 1,230 | +0.41% | 2,600 | - | -2.15% | - | - |
| 03/07 | 1,230 | 1,240 | 1,225 | 1,225 | -0.41% | 5,400 | - | -2.7% | - | - |
| 03/04 | 1,245 | 1,245 | 1,230 | 1,230 | -0.4% | 2,800 | - | -2.38% | - | - |
| 03/03 | 1,235 | 1,240 | 1,230 | 1,235 | 0% | 5,400 | - | -2.14% | - | - |
| 03/02 | 1,245 | 1,250 | 1,235 | 1,235 | -0.8% | 9,200 | - | -2.22% | - | - |
| 03/01 | 1,255 | 1,260 | 1,245 | 1,245 | -0.4% | 8,800 | - | -1.58% | - | - |
| 02/28 | 1,260 | 1,265 | 1,250 | 1,250 | -0.79% | 4,600 | - | -1.19% | - | - |
| 02/25 | 1,265 | 1,265 | 1,250 | 1,260 | -0.4% | 9,200 | - | -0.4% | - | - |
| 02/24 | 1,260 | 1,265 | 1,245 | 1,265 | +0.4% | 7,000 | - | +0.16% | - | - |
| 02/23 | 1,260 | 1,280 | 1,260 | 1,260 | -0.79% | 4,600 | - | -0.16% | - | - |
| 02/22 | 1,270 | 1,275 | 1,270 | 1,270 | 0% | 2,000 | - | +0.71% | - | - |
| 02/21 | 1,275 | 1,285 | 1,265 | 1,270 | -0.39% | 2,000 | - | +0.79% | - | - |
| 02/18 | 1,285 | 1,285 | 1,270 | 1,275 | -0.39% | 3,800 | - | +1.35% | - | - |
| 02/17 | 1,265 | 1,280 | 1,265 | 1,280 | +1.19% | 4,000 | - | +1.91% | - | - |
| 02/16 | 1,275 | 1,275 | 1,265 | 1,265 | 0% | 1,600 | - | +0.96% | - | - |
| 02/15 | 1,270 | 1,275 | 1,260 | 1,265 | -0.39% | 1,200 | - | +1.04% | - | - |
| 02/14 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 1,800 | - | +1.6% | - | - |
| 02/10 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 1,000 | - | +0.96% | - | - |
| 02/09 | 1,270 | 1,270 | 1,260 | 1,270 | +1.6% | 1,600 | - | +1.93% | - | - |
| 02/08 | 1,250 | 1,255 | 1,245 | 1,250 | -0.79% | 4,600 | - | +0.48% | - | - |
| 02/07 | 1,265 | 1,265 | 1,255 | 1,260 | 0% | 1,800 | - | +1.45% | - | - |
| 02/04 | 1,255 | 1,265 | 1,255 | 1,260 | +0.4% | 1,800 | - | +1.61% | - | - |
| 02/03 | 1,255 | 1,260 | 1,250 | 1,255 | -1.57% | 2,400 | - | +1.37% | - | - |
| 02/02 | 1,265 | 1,280 | 1,260 | 1,275 | +0.79% | 2,800 | - | +3.07% | - | - |
| 02/01 | 1,285 | 1,285 | 1,255 | 1,265 | -0.78% | 4,400 | - | +2.51% | - | - |
| 01/31 | 1,250 | 1,275 | 1,250 | 1,275 | +1.19% | 4,200 | - | +3.49% | - | - |
| 01/28 | 1,275 | 1,275 | 1,260 | 1,260 | -0.4% | 4,600 | - | +2.52% | - | - |
| 01/27 | 1,275 | 1,285 | 1,265 | 1,265 | -0.78% | 4,000 | - | +3.1% | - | - |
| 01/26 | 1,290 | 1,295 | 1,275 | 1,275 | -0.78% | 5,400 | - | +4.08% | - | - |
| 01/25 | 1,285 | 1,285 | 1,265 | 1,285 | +2.8% | 11,800 | - | +5.07% | - | - |
| 01/24 | 1,245 | 1,250 | 1,245 | 1,250 | +1.63% | 4,000 | - | +2.46% | - | - |
| 01/21 | 1,245 | 1,245 | 1,230 | 1,230 | 0% | 4,200 | - | +0.9% | - | - |
| 01/20 | 1,240 | 1,250 | 1,215 | 1,230 | -0.81% | 15,600 | - | +0.99% | - | - |
| 01/19 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 3,800 | - | +1.89% | - | - |
| 01/18 | 1,235 | 1,235 | 1,230 | 1,230 | -0.4% | 3,400 | - | +1.15% | - | - |
| 01/17 | 1,235 | 1,240 | 1,230 | 1,235 | +1.23% | 3,400 | - | +1.65% | - | - |
| 01/14 | 1,240 | 1,240 | 1,220 | 1,220 | -0.41% | 3,600 | - | +0.49% | - | - |
| 01/13 | 1,220 | 1,230 | 1,215 | 1,225 | +0.41% | 11,200 | - | +0.99% | - | - |
| 01/12 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 2,200 | - | +0.66% | - | - |
| 01/11 | 1,225 | 1,225 | 1,215 | 1,220 | 0% | 5,400 | - | +0.66% | - | - |
| 01/07 | 1,230 | 1,230 | 1,215 | 1,220 | -0.41% | 2,600 | - | +0.74% | - | - |
| 01/06 | 1,230 | 1,230 | 1,220 | 1,225 | +0.41% | 2,200 | - | +1.24% | - | - |
| 01/05 | 1,215 | 1,220 | 1,215 | 1,220 | +0.83% | 3,800 | - | +0.91% | - | - |
| 01/04 | 1,210 | 1,220 | 1,210 | 1,210 | +0.41% | 2,800 | - | +0.08% | - | - |
| 2010 |
| 12/30 | 1,210 | 1,215 | 1,205 | 1,205 | -0.82% | 3,000 | - | -0.25% | - | - |
| 12/29 | 1,210 | 1,215 | 1,210 | 1,215 | +0.41% | 17,800 | - | +0.58% | - | - |
| 12/28 | 1,220 | 1,220 | 1,210 | 1,210 | 0% | 3,000 | - | +0.17% | - | - |
| 12/27 | 1,205 | 1,220 | 1,205 | 1,210 | +0.41% | 25,000 | - | +0.17% | - | - |
| 12/24 | 1,225 | 1,225 | 1,205 | 1,205 | -0.82% | 16,000 | - | -0.25% | - | - |
| 12/22 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 3,400 | - | +0.58% | - | - |
| 12/21 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 7,600 | - | +0.25% | - | - |
| 12/20 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 4,000 | - | +0.25% | - | - |
| 12/17 | 1,215 | 1,220 | 1,210 | 1,215 | -0.41% | 8,600 | - | +0.75% | - | - |
| 12/16 | 1,215 | 1,220 | 1,215 | 1,220 | +0.41% | 5,400 | - | +1.16% | - | - |
| 12/15 | 1,215 | 1,220 | 1,210 | 1,215 | +0.41% | 7,400 | - | +0.75% | - | - |
| 12/14 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 3,000 | - | +0.33% | - | - |
| 12/13 | 1,215 | 1,215 | 1,210 | 1,215 | +0.83% | 3,000 | - | +0.75% | - | - |
| 12/10 | 1,215 | 1,215 | 1,205 | 1,205 | 0% | 24,200 | - | 0% | - | - |
| 12/09 | 1,215 | 1,215 | 1,205 | 1,205 | -0.41% | 4,400 | - | 0% | - | - |
| 12/08 | 1,210 | 1,210 | 1,205 | 1,210 | 0% | 3,600 | - | +0.41% | - | - |
| 12/07 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 5,000 | - | +0.41% | - | - |
| 12/06 | 1,200 | 1,210 | 1,200 | 1,200 | -0.41% | 6,000 | - | -0.41% | - | - |
| 12/03 | 1,200 | 1,210 | 1,200 | 1,205 | 0% | 3,600 | - | 0% | - | - |
| 12/02 | 1,205 | 1,210 | 1,205 | 1,205 | 0% | 3,200 | - | -0.08% | - | - |
| 12/01 | 1,195 | 1,205 | 1,195 | 1,205 | +0.42% | 3,600 | - | -0.08% | - | - |
| 11/30 | 1,200 | 1,210 | 1,200 | 1,200 | -0.41% | 8,400 | - | -0.5% | - | - |
| 11/29 | 1,205 | 1,205 | 1,200 | 1,205 | +0.42% | 6,800 | - | -0.17% | - | - |
| 11/26 | 1,210 | 1,210 | 1,195 | 1,200 | -0.41% | 11,400 | - | -0.58% | - | - |
| 11/25 | 1,200 | 1,205 | 1,200 | 1,205 | +0.42% | 10,600 | - | -0.17% | - | - |
| 11/24 | 1,205 | 1,210 | 1,195 | 1,200 | -0.83% | 15,400 | - | -0.66% | - | - |
| 11/22 | 1,210 | 1,210 | 1,205 | 1,210 | +0.41% | 4,000 | - | 0% | - | - |
| 11/19 | 1,215 | 1,215 | 1,205 | 1,205 | -0.41% | 7,800 | - | -0.41% | - | - |
| 11/18 | 1,210 | 1,215 | 1,200 | 1,210 | +0.83% | 8,800 | - | 0% | - | - |
| 11/17 | 1,195 | 1,205 | 1,195 | 1,200 | +0.42% | 3,000 | - | -0.91% | - | - |
| 11/16 | 1,200 | 1,205 | 1,195 | 1,195 | -0.83% | 9,000 | - | -1.32% | - | - |
| 11/15 | 1,205 | 1,210 | 1,205 | 1,205 | 0% | 1,800 | - | -0.66% | - | - |
| 11/12 | 1,205 | 1,210 | 1,205 | 1,205 | -0.82% | 4,800 | - | -0.74% | - | - |
| 11/11 | 1,210 | 1,215 | 1,210 | 1,215 | 0% | 3,000 | - | +0.08% | - | - |
| 11/10 | 1,205 | 1,220 | 1,205 | 1,215 | +0.83% | 5,200 | - | +0.16% | - | - |
| 11/09 | 1,205 | 1,210 | 1,205 | 1,205 | 0% | 3,000 | - | -0.66% | - | - |
| 11/08 | 1,210 | 1,210 | 1,205 | 1,205 | -0.41% | 3,000 | - | -0.74% | - | - |
| 11/05 | 1,215 | 1,215 | 1,205 | 1,210 | +0.83% | 5,200 | - | -0.41% | - | - |
| 11/04 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 2,400 | - | -1.32% | - | - |
| 11/02 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 2,600 | - | -1.48% | - | - |
