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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 790 | 830 | 790 | 800 | +2.56% | 32,900 | 63億6791万 | -21.57% | - | 0.42 |
| 03/30 | 750 | 790 | 750 | 780 | +2.63% | 32,600 | - | -25% | - | - |
| 03/29 | 740 | 760 | 710 | 760 | -3.8% | 39,900 | - | -28.3% | - | - |
| 03/28 | 800 | 810 | 770 | 790 | -3.66% | 31,600 | - | -26.85% | - | - |
| 03/25 | 840 | 860 | 820 | 820 | -2.38% | 26,100 | - | -25.45% | - | - |
| 03/24 | 820 | 880 | 810 | 840 | +2.44% | 66,000 | - | -24.87% | - | - |
| 03/23 | 790 | 850 | 780 | 820 | -1.2% | 54,700 | - | -27.69% | - | - |
| 03/22 | 890 | 890 | 800 | 830 | +1.22% | 89,700 | - | -27.95% | - | - |
| 03/18 | 810 | 820 | 800 | 820 | +2.5% | 42,700 | - | -29.91% | - | - |
| 03/17 | 720 | 820 | 670 | 800 | +11.11% | 64,100 | - | -32.6% | - | - |
| 03/16 | 680 | 770 | 630 | 720 | +24.14% | 141,900 | - | -40.25% | - | - |
| 03/15 | 820 | 820 | 530 | 580 | -30.12% | 212,500 | - | -52.73% | - | - |
| 03/14 | 770 | 920 | 770 | 830 | -34.65% | 194,100 | - | -33.81% | - | - |
| 03/11 | 1,270 | 1,280 | 1,260 | 1,270 | 0% | 26,600 | - | -0.08% | - | - |
| 03/10 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 14,100 | - | -0.08% | - | - |
| 03/09 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 17,500 | - | +1.42% | - | - |
| 03/08 | 1,300 | 1,340 | 1,290 | 1,290 | -0.77% | 68,600 | - | +1.57% | - | - |
| 03/07 | 1,280 | 1,310 | 1,280 | 1,300 | +1.56% | 19,400 | - | +2.6% | - | - |
| 03/04 | 1,310 | 1,310 | 1,280 | 1,280 | -1.54% | 18,400 | - | +1.27% | - | - |
| 03/03 | 1,260 | 1,300 | 1,260 | 1,300 | +3.17% | 26,000 | - | +3.01% | - | - |
| 03/02 | 1,270 | 1,270 | 1,260 | 1,260 | -1.56% | 10,700 | - | 0% | - | - |
| 03/01 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 14,400 | - | +1.75% | - | - |
| 02/28 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 9,100 | - | +0.32% | - | - |
| 02/25 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 16,800 | - | +0.48% | - | - |
| 02/24 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 25,000 | - | +0.48% | - | - |
| 02/23 | 1,290 | 1,320 | 1,280 | 1,300 | +2.36% | 60,400 | - | +3.67% | - | - |
| 02/22 | 1,280 | 1,300 | 1,270 | 1,270 | 0% | 49,900 | - | +1.44% | - | - |
| 02/21 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 6,400 | - | +1.44% | - | - |
| 02/18 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 5,900 | - | +1.2% | - | - |
| 02/17 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 6,200 | - | +1.2% | - | - |
| 02/16 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 6,000 | - | +0.56% | - | - |
| 02/15 | 1,260 | 1,260 | 1,250 | 1,260 | -0.79% | 6,200 | - | +0.64% | - | - |
| 02/14 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 6,100 | - | +1.6% | - | - |
| 02/10 | 1,250 | 1,260 | 1,240 | 1,260 | +1.61% | 10,900 | - | +0.96% | - | - |
| 02/09 | 1,270 | 1,270 | 1,240 | 1,240 | -2.36% | 16,100 | - | -0.48% | - | - |
| 02/08 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 11,600 | - | +1.93% | - | - |
| 02/07 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 4,000 | - | +1.45% | - | - |
| 02/04 | 1,260 | 1,260 | 1,250 | 1,260 | -0.79% | 7,300 | - | +1.61% | - | - |
| 02/03 | 1,280 | 1,280 | 1,250 | 1,270 | -1.55% | 26,600 | - | +2.58% | - | - |
| 02/02 | 1,230 | 1,320 | 1,230 | 1,290 | +4.03% | 77,700 | - | +4.45% | - | - |
| 02/01 | 1,230 | 1,240 | 1,230 | 1,240 | +1.64% | 6,500 | - | +0.65% | - | - |
| 01/31 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 4,900 | - | -0.89% | - | - |
| 01/28 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 7,300 | - | -0.89% | - | - |
| 01/27 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 3,800 | - | +0.73% | - | - |
| 01/26 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 5,800 | - | 0% | - | - |
| 01/25 | 1,230 | 1,240 | 1,230 | 1,230 | 0% | 8,100 | - | 0% | - | - |
| 01/24 | 1,220 | 1,230 | 1,210 | 1,230 | +1.65% | 10,100 | - | -0.08% | - | - |
| 01/21 | 1,260 | 1,260 | 1,200 | 1,210 | -3.2% | 42,200 | - | -1.71% | - | - |
| 01/20 | 1,270 | 1,270 | 1,240 | 1,250 | -0.79% | 21,800 | - | +1.46% | - | - |
| 01/19 | 1,270 | 1,310 | 1,260 | 1,260 | +0.8% | 43,300 | - | +2.27% | - | - |
| 01/18 | 1,280 | 1,280 | 1,240 | 1,250 | -2.34% | 52,800 | - | +1.46% | - | - |
| 01/17 | 1,360 | 1,360 | 1,270 | 1,280 | -3.76% | 81,700 | - | +3.81% | - | - |
| 01/14 | 1,280 | 1,360 | 1,280 | 1,330 | +4.72% | 174,700 | - | +8.22% | - | - |
| 01/13 | 1,240 | 1,290 | 1,240 | 1,270 | +3.25% | 58,200 | - | +3.84% | - | - |
| 01/12 | 1,230 | 1,250 | 1,230 | 1,230 | 0% | 23,200 | - | +0.9% | - | - |
| 01/11 | 1,220 | 1,230 | 1,210 | 1,230 | +1.65% | 7,400 | - | +1.07% | - | - |
| 01/07 | 1,230 | 1,230 | 1,210 | 1,210 | -1.63% | 9,800 | - | -0.33% | - | - |
| 01/06 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 10,100 | - | +1.4% | - | - |
| 01/05 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 3,000 | - | -0.17% | - | - |
| 01/04 | 1,190 | 1,220 | 1,190 | 1,220 | +3.39% | 9,300 | - | +0.83% | - | - |
| 2010 |
| 12/30 | 1,200 | 1,210 | 1,180 | 1,180 | -2.48% | 13,200 | - | -2.24% | - | - |
| 12/29 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 5,700 | - | +0.33% | - | - |
| 12/28 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 3,700 | - | -0.41% | - | - |
| 12/27 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 10,900 | - | -0.33% | - | - |
| 12/24 | 1,210 | 1,220 | 1,210 | 1,210 | -0.82% | 4,600 | - | +0.5% | - | - |
| 12/22 | 1,220 | 1,230 | 1,210 | 1,220 | -0.81% | 6,500 | - | +1.5% | - | - |
| 12/21 | 1,210 | 1,230 | 1,210 | 1,230 | +0.82% | 5,400 | - | +2.5% | - | - |
| 12/20 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 8,000 | - | +1.92% | - | - |
| 12/17 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 9,700 | - | +2.18% | - | - |
| 12/16 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 11,100 | - | +2.35% | - | - |
| 12/15 | 1,260 | 1,260 | 1,240 | 1,250 | +0.81% | 14,300 | - | +5.04% | - | - |
| 12/14 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 9,200 | - | +4.64% | - | - |
| 12/13 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 7,800 | - | +5.08% | - | - |
| 12/10 | 1,250 | 1,250 | 1,230 | 1,230 | -3.15% | 24,100 | - | +4.59% | - | - |
| 12/09 | 1,260 | 1,270 | 1,250 | 1,270 | 0% | 28,700 | - | +8.55% | - | - |
| 12/08 | 1,190 | 1,270 | 1,180 | 1,270 | +6.72% | 60,000 | - | +9.2% | - | - |
| 12/07 | 1,180 | 1,190 | 1,170 | 1,190 | +1.71% | 5,100 | - | +2.94% | - | - |
| 12/06 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 3,500 | - | +1.56% | - | - |
| 12/03 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 5,000 | - | +1.74% | - | - |
| 12/02 | 1,180 | 1,190 | 1,180 | 1,180 | +0.85% | 5,300 | - | +2.79% | - | - |
| 12/01 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 2,600 | - | +2.01% | - | - |
| 11/30 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 6,300 | - | +2.97% | - | - |
| 11/29 | 1,170 | 1,190 | 1,170 | 1,190 | +2.59% | 6,700 | - | +3.84% | - | - |
| 11/26 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 4,700 | - | +1.4% | - | - |
| 11/25 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 3,500 | - | +1.31% | - | - |
| 11/24 | 1,160 | 1,170 | 1,160 | 1,160 | -0.85% | 3,900 | - | +1.22% | - | - |
| 11/22 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 8,900 | - | +2.01% | - | - |
| 11/19 | 1,220 | 1,220 | 1,160 | 1,180 | -2.48% | 19,900 | - | +2.79% | - | - |
| 11/18 | 1,150 | 1,220 | 1,150 | 1,210 | +4.31% | 16,600 | - | +5.31% | - | - |
| 11/17 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 1,800 | - | +0.87% | - | - |
| 11/16 | 1,160 | 1,170 | 1,150 | 1,150 | -0.86% | 2,500 | - | -0.17% | - | - |
| 11/15 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 4,300 | - | +0.35% | - | - |
| 11/12 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 4,400 | - | +0.17% | - | - |
| 11/11 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 4,500 | - | +0.86% | - | - |
| 11/10 | 1,130 | 1,160 | 1,130 | 1,150 | +1.77% | 6,100 | - | -1.03% | - | - |
| 11/09 | 1,120 | 1,140 | 1,120 | 1,130 | +0.89% | 3,700 | - | -2.92% | - | - |
| 11/08 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 5,100 | - | -4.11% | - | - |
| 11/05 | 1,100 | 1,140 | 1,090 | 1,140 | +4.59% | 8,000 | - | -2.98% | - | - |
| 11/04 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 4,200 | - | -7.63% | - | - |
| 11/02 | 1,080 | 1,090 | 1,080 | 1,080 | -0.92% | 2,100 | - | -9.09% | - | - |
