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 |
|---|
| 2014 | 7/1, 株式分割 1→5 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 657 | 660 | 639 | 645 | -1.83% | 666,000 | 500億1717万 | -10.66% | 36.19 | 3.16 |
| 03/30 | 666 | 670 | 653 | 657 | -1.65% | 464,000 | - | -9.88% | - | - |
| 03/29 | 661 | 672 | 661 | 668 | -0.74% | 407,500 | - | -9.24% | - | - |
| 03/28 | 678 | 680 | 661 | 673 | -0.74% | 343,500 | - | -9.54% | - | - |
| 03/25 | 681 | 690 | 676 | 678 | -0.29% | 342,000 | - | -9.72% | - | - |
| 03/24 | 680 | 685 | 676 | 680 | -0.87% | 500,000 | - | -10.17% | - | - |
| 03/23 | 700 | 702 | 684 | 686 | -2.83% | 366,000 | - | -10.21% | - | - |
| 03/22 | 719 | 720 | 700 | 706 | +3.82% | 551,500 | - | -8.43% | - | - |
| 03/18 | 644 | 682 | 644 | 680 | +5.92% | 1,067,000 | - | -12.48% | - | - |
| 03/17 | 592 | 650 | 590 | 642 | +3.55% | 1,049,500 | - | -18.11% | - | - |
| 03/16 | 630 | 630 | 580 | 620 | +12.73% | 1,317,000 | - | -21.72% | - | - |
| 03/15 | 592 | 602 | 493 | 550 | -7.13% | 2,722,500 | - | -31.34% | - | - |
| 03/14 | 584 | 639 | 581 | 592 | -17.75% | 2,615,000 | - | -27.25% | - | - |
| 03/11 | 728 | 741 | 720 | 720 | -2.96% | 1,278,000 | - | -12.83% | - | - |
| 03/10 | 807 | 807 | 730 | 742 | -8.17% | 3,097,000 | - | -10.92% | - | - |
| 03/09 | 810 | 827 | 808 | 808 | -0.12% | 590,000 | - | -3.58% | - | - |
| 03/08 | 809 | 815 | 807 | 809 | +0.37% | 281,500 | - | -3.69% | - | - |
| 03/07 | 808 | 813 | 805 | 806 | 0% | 382,000 | - | -4.28% | - | - |
| 03/04 | 818 | 818 | 804 | 806 | +0.12% | 472,000 | - | -4.5% | - | - |
| 03/03 | 810 | 814 | 802 | 805 | -0.74% | 612,500 | - | -4.85% | - | - |
| 03/02 | 816 | 819 | 810 | 811 | -1.7% | 575,000 | - | -4.36% | - | - |
| 03/01 | 819 | 834 | 819 | 825 | +0.36% | 659,500 | - | -2.83% | - | - |
| 02/28 | 817 | 824 | 812 | 822 | +1.11% | 287,000 | - | -3.29% | - | - |
| 02/25 | 806 | 814 | 806 | 813 | +0.87% | 303,500 | - | -4.47% | - | - |
| 02/24 | 828 | 828 | 805 | 806 | -2.66% | 757,500 | - | -5.62% | - | - |
| 02/23 | 820 | 835 | 820 | 828 | 0% | 475,000 | - | -3.38% | - | - |
| 02/22 | 849 | 850 | 825 | 828 | -2.82% | 1,430,500 | - | -3.72% | - | - |
| 02/21 | 855 | 857 | 847 | 852 | -0.23% | 904,500 | - | -1.39% | - | - |
| 02/18 | 851 | 863 | 847 | 854 | +0.95% | 1,293,500 | - | -1.39% | - | - |
| 02/17 | 846 | 850 | 843 | 846 | +0.12% | 517,500 | - | -2.42% | - | - |
| 02/16 | 852 | 853 | 844 | 845 | -1.05% | 772,500 | - | -2.76% | - | - |
| 02/15 | 856 | 857 | 851 | 854 | +0.12% | 320,000 | - | -1.95% | - | - |
| 02/14 | 854 | 858 | 849 | 853 | 0% | 503,500 | - | -2.18% | - | - |
| 02/10 | 848 | 854 | 848 | 853 | +0.35% | 277,500 | - | -2.4% | - | - |
| 02/09 | 858 | 858 | 847 | 850 | -0.58% | 756,000 | - | -2.97% | - | - |
| 02/08 | 860 | 865 | 848 | 855 | 0% | 1,305,500 | - | -2.73% | - | - |
| 02/07 | 838 | 872 | 838 | 855 | -5.84% | 2,844,000 | - | -2.84% | - | - |
| 02/04 | 893 | 920 | 884 | 908 | +2.14% | 2,397,500 | - | +3.06% | - | - |
| 02/03 | 872 | 890 | 857 | 889 | +2.07% | 1,248,500 | - | +1.02% | - | - |
| 02/02 | 872 | 873 | 858 | 871 | +0.35% | 612,000 | - | -0.91% | - | - |
| 02/01 | 849 | 868 | 848 | 868 | +2.6% | 1,225,000 | - | -1.36% | - | - |
| 01/31 | 840 | 860 | 834 | 846 | -0.94% | 1,002,500 | - | -3.86% | - | - |
| 01/28 | 868 | 872 | 846 | 854 | -0.93% | 1,007,000 | - | -3.28% | - | - |
| 01/27 | 870 | 870 | 858 | 862 | +0.47% | 820,000 | - | -2.71% | - | - |
| 01/26 | 868 | 896 | 853 | 858 | +2.02% | 2,212,000 | - | -3.16% | - | - |
| 01/25 | 844 | 849 | 837 | 841 | +0.36% | 799,000 | - | -5.19% | - | - |
| 01/24 | 848 | 855 | 834 | 838 | -0.59% | 622,000 | - | -5.74% | - | - |
| 01/21 | 884 | 886 | 828 | 843 | -4.85% | 1,380,500 | - | -5.39% | - | - |
| 01/20 | 893 | 900 | 879 | 886 | -0.78% | 658,500 | - | -0.56% | - | - |
| 01/19 | 910 | 911 | 888 | 893 | -1.43% | 913,500 | - | +0.45% | - | - |
| 01/18 | 924 | 925 | 905 | 906 | -2.16% | 700,000 | - | +2.14% | - | - |
| 01/17 | 904 | 931 | 897 | 926 | +3.12% | 2,125,500 | - | +4.75% | - | - |
| 01/14 | 885 | 910 | 878 | 898 | +1.47% | 1,496,000 | - | +1.93% | - | - |
| 01/13 | 880 | 898 | 878 | 885 | +0.8% | 847,500 | - | +0.57% | - | - |
| 01/12 | 891 | 894 | 878 | 878 | -1.79% | 868,500 | - | -0.11% | - | - |
| 01/11 | 902 | 905 | 894 | 894 | 0% | 382,500 | - | +1.94% | - | - |
| 01/07 | 906 | 912 | 894 | 894 | -1.43% | 517,000 | - | +2.17% | - | - |
| 01/06 | 905 | 913 | 903 | 907 | +0.33% | 453,500 | - | +3.89% | - | - |
| 01/05 | 911 | 924 | 897 | 904 | -0.77% | 830,500 | - | +3.91% | - | - |
| 01/04 | 890 | 912 | 886 | 911 | +3.05% | 875,000 | - | +4.95% | - | - |
| 2010 |
| 12/30 | 879 | 887 | 869 | 884 | +0.11% | 534,500 | - | +2.08% | - | - |
| 12/29 | 876 | 886 | 876 | 883 | +0.91% | 352,000 | - | +2.08% | - | - |
| 12/28 | 882 | 886 | 874 | 875 | +0.23% | 333,500 | - | +1.27% | - | - |
| 12/27 | 888 | 889 | 873 | 873 | -1.8% | 391,500 | - | +1.16% | - | - |
| 12/24 | 881 | 894 | 880 | 889 | +0.79% | 427,500 | - | +3.13% | - | - |
| 12/22 | 916 | 919 | 879 | 882 | -3.71% | 844,500 | - | +2.8% | - | - |
| 12/21 | 916 | 921 | 905 | 916 | +0.22% | 1,164,500 | - | +7.13% | - | - |
| 12/20 | 880 | 915 | 880 | 914 | +4.22% | 1,725,500 | - | +7.53% | - | - |
| 12/17 | 884 | 900 | 876 | 877 | -1.46% | 1,019,000 | - | +3.66% | - | - |
| 12/16 | 874 | 894 | 873 | 890 | +0.45% | 790,000 | - | +5.33% | - | - |
| 12/15 | 888 | 901 | 877 | 886 | +0.8% | 1,424,500 | - | +5.23% | - | - |
| 12/14 | 847 | 880 | 845 | 879 | +4.52% | 1,958,000 | - | +4.64% | - | - |
| 12/13 | 835 | 845 | 832 | 841 | +0.72% | 574,000 | - | +0.36% | - | - |
| 12/10 | 848 | 849 | 833 | 835 | -1.53% | 702,000 | - | -0.48% | - | - |
| 12/09 | 842 | 853 | 839 | 848 | +0.59% | 699,000 | - | +0.71% | - | - |
| 12/08 | 857 | 857 | 836 | 843 | -0.59% | 730,500 | - | 0% | - | - |
| 12/07 | 864 | 864 | 845 | 848 | -1.62% | 582,500 | - | +0.24% | - | - |
| 12/06 | 867 | 871 | 861 | 862 | +0.82% | 902,500 | - | +1.41% | - | - |
| 12/03 | 835 | 855 | 832 | 855 | +2.52% | 1,231,000 | - | +0.47% | - | - |
| 12/02 | 844 | 846 | 832 | 834 | 0% | 701,000 | - | -2.11% | - | - |
| 12/01 | 848 | 848 | 830 | 834 | -1.77% | 365,500 | - | -2.34% | - | - |
| 11/30 | 850 | 856 | 838 | 849 | +0.12% | 467,500 | - | -0.7% | - | - |
| 11/29 | 835 | 849 | 834 | 848 | +1.68% | 391,500 | - | -0.82% | - | - |
| 11/26 | 861 | 861 | 832 | 834 | -3.58% | 778,500 | - | -2.34% | - | - |
| 11/25 | 870 | 877 | 850 | 865 | +0.23% | 629,500 | - | +1.53% | - | - |
| 11/24 | 841 | 873 | 832 | 863 | -0.58% | 911,000 | - | +1.53% | - | - |
| 11/22 | 864 | 868 | 859 | 868 | +1.64% | 669,500 | - | +2.6% | - | - |
| 11/19 | 850 | 855 | 843 | 854 | +2.89% | 1,216,500 | - | +1.3% | - | - |
| 11/18 | 814 | 843 | 812 | 830 | +3.36% | 2,249,000 | - | -1.19% | - | - |
| 11/17 | 802 | 809 | 795 | 803 | +0.37% | 836,500 | - | -4.29% | - | - |
| 11/16 | 810 | 813 | 796 | 800 | -0.25% | 1,018,500 | - | -4.65% | - | - |
| 11/15 | 815 | 816 | 801 | 802 | -1.47% | 903,000 | - | -4.64% | - | - |
| 11/12 | 826 | 827 | 814 | 814 | -1.81% | 835,500 | - | -3.44% | - | - |
| 11/11 | 833 | 838 | 824 | 829 | -0.48% | 596,500 | - | -1.89% | - | - |
| 11/10 | 842 | 843 | 826 | 833 | -0.36% | 867,000 | - | -1.65% | - | - |
| 11/09 | 831 | 845 | 831 | 836 | +0.72% | 1,118,000 | - | -1.42% | - | - |
| 11/08 | 833 | 842 | 826 | 830 | -3.6% | 2,078,500 | - | -2.24% | - | - |
| 11/05 | 900 | 910 | 856 | 861 | -4.01% | 3,056,000 | - | +1.18% | - | - |
| 11/04 | 892 | 916 | 891 | 897 | +0.79% | 1,870,000 | - | +5.28% | - | - |
| 11/02 | 922 | 952 | 883 | 890 | -3.47% | 1,471,500 | - | +4.58% | - | - |
