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 |
|---|
| 2013 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 1,037 | 1,053 | 1,035 | 1,053 | +1.61% | 134,100 | 1183億5528万 | -0.44% | 19.15 | 0.8 |
| 03/30 | 1,027 | 1,042 | 1,020 | 1,037 | +0.65% | 178,200 | - | -2.11% | - | - |
| 03/29 | 994 | 1,033 | 994 | 1,030 | +1.98% | 314,400 | - | -3.1% | - | - |
| 03/28 | 1,023 | 1,033 | 1,007 | 1,010 | -1.46% | 483,000 | - | -5.25% | - | - |
| 03/25 | 1,043 | 1,043 | 1,023 | 1,025 | +0.49% | 133,200 | - | -4.21% | - | - |
| 03/24 | 1,028 | 1,035 | 1,017 | 1,020 | -0.81% | 118,200 | - | -4.85% | - | - |
| 03/23 | 1,048 | 1,050 | 1,022 | 1,028 | -1.44% | 201,900 | - | -4.34% | - | - |
| 03/22 | 1,060 | 1,060 | 1,033 | 1,043 | +1.62% | 160,800 | - | -3.13% | - | - |
| 03/18 | 1,002 | 1,027 | 996 | 1,027 | +3.29% | 154,800 | - | -4.76% | - | - |
| 03/17 | 953 | 1,003 | 950 | 994 | +1.81% | 147,000 | - | -8.05% | - | - |
| 03/16 | 937 | 1,000 | 937 | 976 | +7.09% | 243,900 | - | -9.93% | - | - |
| 03/15 | 1,000 | 1,000 | 867 | 912 | -8.83% | 445,200 | - | -16.21% | - | - |
| 03/14 | 983 | 1,063 | 970 | 1,000 | -7.12% | 218,400 | - | -8.59% | - | - |
| 03/11 | 1,093 | 1,097 | 1,077 | 1,077 | -1.67% | 175,800 | - | -1.85% | - | - |
| 03/10 | 1,110 | 1,112 | 1,095 | 1,095 | -1.2% | 118,500 | - | -0.27% | - | - |
| 03/09 | 1,118 | 1,122 | 1,108 | 1,108 | -0.75% | 104,100 | - | +0.85% | - | - |
| 03/08 | 1,115 | 1,127 | 1,110 | 1,117 | +0.3% | 97,200 | - | +1.61% | - | - |
| 03/07 | 1,127 | 1,127 | 1,110 | 1,113 | -1.04% | 95,700 | - | +1.4% | - | - |
| 03/04 | 1,132 | 1,135 | 1,125 | 1,125 | 0% | 99,600 | - | +2.55% | - | - |
| 03/03 | 1,113 | 1,128 | 1,112 | 1,125 | +1.35% | 135,600 | - | +2.55% | - | - |
| 03/02 | 1,115 | 1,120 | 1,110 | 1,110 | -1.33% | 148,200 | - | +1.28% | - | - |
| 03/01 | 1,112 | 1,128 | 1,107 | 1,125 | +1.81% | 168,600 | - | +2.65% | - | - |
| 02/28 | 1,098 | 1,108 | 1,090 | 1,105 | +0.61% | 90,300 | - | +0.82% | - | - |
| 02/25 | 1,083 | 1,100 | 1,077 | 1,098 | +1.07% | 143,700 | - | +0.3% | - | - |
| 02/24 | 1,093 | 1,093 | 1,083 | 1,087 | -0.76% | 138,000 | - | -0.85% | - | - |
| 02/23 | 1,100 | 1,107 | 1,095 | 1,095 | -2.23% | 216,000 | - | -0.18% | - | - |
| 02/22 | 1,115 | 1,123 | 1,103 | 1,120 | -0.3% | 264,300 | - | +2.1% | - | - |
| 02/21 | 1,097 | 1,123 | 1,097 | 1,123 | +2.43% | 245,400 | - | +2.4% | - | - |
| 02/18 | 1,090 | 1,102 | 1,087 | 1,097 | +0.92% | 191,400 | - | +0.06% | - | - |
| 02/17 | 1,075 | 1,087 | 1,073 | 1,087 | +0.62% | 177,900 | - | -0.94% | - | - |
| 02/16 | 1,077 | 1,085 | 1,073 | 1,080 | -0.15% | 223,800 | - | -1.64% | - | - |
| 02/15 | 1,082 | 1,087 | 1,080 | 1,082 | 0% | 74,400 | - | -1.58% | - | - |
| 02/14 | 1,078 | 1,083 | 1,068 | 1,082 | 0% | 192,000 | - | -1.67% | - | - |
| 02/10 | 1,082 | 1,088 | 1,068 | 1,082 | +0.46% | 219,600 | - | -1.67% | - | - |
| 02/09 | 1,078 | 1,078 | 1,073 | 1,077 | +0.31% | 151,200 | - | -2.21% | - | - |
| 02/08 | 1,073 | 1,078 | 1,070 | 1,073 | +0.16% | 125,700 | - | -2.6% | - | - |
| 02/07 | 1,075 | 1,077 | 1,067 | 1,072 | +0.31% | 154,200 | - | -2.66% | - | - |
| 02/04 | 1,100 | 1,100 | 1,063 | 1,068 | -3.17% | 519,300 | - | -3.06% | - | - |
| 02/03 | 1,107 | 1,113 | 1,092 | 1,103 | -1.19% | 159,000 | - | +0.12% | - | - |
| 02/02 | 1,102 | 1,120 | 1,098 | 1,117 | +0.75% | 266,700 | - | +1.42% | - | - |
| 02/01 | 1,102 | 1,108 | 1,098 | 1,108 | +1.22% | 65,100 | - | +0.76% | - | - |
| 01/31 | 1,100 | 1,103 | 1,095 | 1,095 | -0.61% | 69,300 | - | -0.27% | - | - |
| 01/28 | 1,115 | 1,117 | 1,102 | 1,102 | -1.05% | 93,300 | - | +0.43% | - | - |
| 01/27 | 1,108 | 1,117 | 1,108 | 1,113 | +0.45% | 90,300 | - | +1.67% | - | - |
| 01/26 | 1,107 | 1,112 | 1,107 | 1,108 | -0.15% | 65,700 | - | +1.4% | - | - |
| 01/25 | 1,107 | 1,118 | 1,100 | 1,110 | +0.45% | 66,600 | - | +1.65% | - | - |
| 01/24 | 1,103 | 1,110 | 1,100 | 1,105 | +0.15% | 97,200 | - | +1.28% | - | - |
| 01/21 | 1,107 | 1,127 | 1,103 | 1,103 | -0.3% | 261,900 | - | +1.22% | - | - |
| 01/20 | 1,105 | 1,115 | 1,098 | 1,107 | -0.6% | 113,400 | - | +1.62% | - | - |
| 01/19 | 1,105 | 1,113 | 1,103 | 1,113 | +0.6% | 60,300 | - | +2.42% | - | - |
| 01/18 | 1,103 | 1,110 | 1,102 | 1,107 | +0.45% | 105,900 | - | +1.9% | - | - |
| 01/17 | 1,117 | 1,117 | 1,102 | 1,102 | -0.75% | 102,600 | - | +1.72% | - | - |
| 01/14 | 1,115 | 1,120 | 1,107 | 1,110 | -0.45% | 93,900 | - | +2.68% | - | - |
| 01/13 | 1,107 | 1,115 | 1,103 | 1,115 | +0.9% | 88,800 | - | +3.34% | - | - |
| 01/12 | 1,120 | 1,122 | 1,105 | 1,105 | -1.04% | 131,400 | - | +2.7% | - | - |
| 01/11 | 1,117 | 1,123 | 1,113 | 1,117 | +0.45% | 93,900 | - | +4.07% | - | - |
| 01/07 | 1,095 | 1,123 | 1,095 | 1,112 | +2.3% | 217,500 | - | +3.99% | - | - |
| 01/06 | 1,087 | 1,098 | 1,087 | 1,087 | -0.46% | 75,000 | - | +2.13% | - | - |
| 01/05 | 1,100 | 1,100 | 1,082 | 1,092 | -0.61% | 116,400 | - | +2.79% | - | - |
| 01/04 | 1,085 | 1,098 | 1,080 | 1,098 | +3.29% | 147,600 | - | +3.62% | - | - |
| 2010 |
| 12/30 | 1,092 | 1,093 | 1,063 | 1,063 | -2.15% | 119,400 | - | +0.6% | - | - |
| 12/29 | 1,082 | 1,092 | 1,080 | 1,087 | +0.62% | 105,000 | - | +3% | - | - |
| 12/28 | 1,082 | 1,082 | 1,077 | 1,080 | 0% | 43,800 | - | +2.56% | - | - |
| 12/27 | 1,072 | 1,088 | 1,070 | 1,080 | +0.78% | 90,000 | - | +2.76% | - | - |
| 12/24 | 1,077 | 1,077 | 1,068 | 1,072 | +0.47% | 96,300 | - | +2.06% | - | - |
| 12/22 | 1,067 | 1,078 | 1,062 | 1,067 | +0.31% | 122,100 | - | +1.78% | - | - |
| 12/21 | 1,067 | 1,070 | 1,057 | 1,063 | +0.47% | 82,200 | - | +1.56% | - | - |
| 12/20 | 1,073 | 1,073 | 1,057 | 1,058 | -0.78% | 101,400 | - | +1.28% | - | - |
| 12/17 | 1,075 | 1,082 | 1,067 | 1,067 | -1.08% | 142,200 | - | +2.27% | - | - |
| 12/16 | 1,077 | 1,090 | 1,077 | 1,078 | -0.77% | 92,700 | - | +3.69% | - | - |
| 12/15 | 1,097 | 1,097 | 1,068 | 1,087 | +0.31% | 183,600 | - | +4.79% | - | - |
| 12/14 | 1,082 | 1,088 | 1,073 | 1,083 | +0.15% | 135,900 | - | +4.97% | - | - |
| 12/13 | 1,053 | 1,095 | 1,053 | 1,082 | +1.88% | 310,500 | - | +5.22% | - | - |
| 12/10 | 1,078 | 1,078 | 1,062 | 1,062 | -0.47% | 206,400 | - | +3.68% | - | - |
| 12/09 | 1,067 | 1,073 | 1,062 | 1,067 | +1.43% | 119,400 | - | +4.27% | - | - |
| 12/08 | 1,035 | 1,052 | 1,035 | 1,052 | +1.61% | 183,000 | - | +3% | - | - |
| 12/07 | 1,042 | 1,045 | 1,025 | 1,035 | -2.82% | 364,200 | - | +1.67% | - | - |
| 12/06 | 1,047 | 1,073 | 1,037 | 1,065 | +2.73% | 256,500 | - | +4.82% | - | - |
| 12/03 | 1,033 | 1,042 | 1,033 | 1,037 | +0.97% | 132,000 | - | +2.24% | - | - |
| 12/02 | 1,027 | 1,033 | 1,022 | 1,027 | +0.82% | 209,100 | - | +1.25% | - | - |
| 12/01 | 1,017 | 1,025 | 1,008 | 1,018 | +1.16% | 159,600 | - | +0.43% | - | - |
| 11/30 | 1,025 | 1,037 | 1,007 | 1,007 | -2.58% | 221,700 | - | -0.72% | - | - |
| 11/29 | 1,027 | 1,047 | 1,027 | 1,033 | +0.65% | 101,700 | - | +1.81% | - | - |
| 11/26 | 1,023 | 1,032 | 1,023 | 1,027 | -0.16% | 37,800 | - | +1.15% | - | - |
| 11/25 | 1,037 | 1,038 | 1,022 | 1,028 | +0.98% | 82,800 | - | +1.31% | - | - |
| 11/24 | 1,010 | 1,035 | 1,007 | 1,018 | -2.24% | 219,600 | - | +0.33% | - | - |
| 11/22 | 1,047 | 1,048 | 1,040 | 1,042 | +0.81% | 31,500 | - | +2.53% | - | - |
| 11/19 | 1,047 | 1,047 | 1,022 | 1,033 | -0.8% | 122,100 | - | +1.81% | - | - |
| 11/18 | 1,030 | 1,045 | 1,023 | 1,042 | +1.3% | 105,900 | - | +2.53% | - | - |
| 11/17 | 1,020 | 1,033 | 1,015 | 1,028 | -0.96% | 90,000 | - | +1.21% | - | - |
| 11/16 | 1,027 | 1,048 | 1,022 | 1,038 | +2.3% | 313,200 | - | +2.1% | - | - |
| 11/15 | 1,007 | 1,023 | 1,003 | 1,015 | +1.57% | 136,800 | - | -0.39% | - | - |
| 11/12 | 1,000 | 1,008 | 993 | 999 | -0.4% | 86,400 | - | -2.22% | - | - |
| 11/11 | 993 | 1,003 | 990 | 1,003 | +1.35% | 120,000 | - | -2.21% | - | - |
| 11/10 | 986 | 990 | 983 | 990 | +1.09% | 126,000 | - | -3.79% | - | - |
| 11/09 | 981 | 986 | 970 | 979 | -0.37% | 207,900 | - | -5.1% | - | - |
| 11/08 | 995 | 996 | 974 | 983 | -0.1% | 196,800 | - | -5.12% | - | - |
| 11/05 | 1,025 | 1,030 | 982 | 984 | -3.84% | 392,700 | - | -5.29% | - | - |
| 11/04 | 1,017 | 1,037 | 1,013 | 1,023 | +1.49% | 229,800 | - | -1.98% | - | - |
| 11/02 | 991 | 1,010 | 982 | 1,008 | +3.14% | 279,600 | - | -3.6% | - | - |
