株価チャート
2010/12/02～2011/04/28
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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→2 |
| 2011 |
| 04/28 | 283 | 283 | 280 | 282 | -0.76% | 177,000 | - | -0.24% | - | - |
| 04/27 | 283 | 285 | 279 | 285 | +2.15% | 277,200 | - | +0.18% | - | - |
| 04/26 | 283 | 284 | 278 | 279 | -1.53% | 214,200 | - | -1.94% | - | - |
| 04/25 | 288 | 288 | 283 | 283 | +0.24% | 229,200 | - | -0.76% | - | - |
| 04/22 | 285 | 285 | 280 | 282 | 0% | 90,600 | - | -1.34% | - | - |
| 04/21 | 282 | 284 | 280 | 282 | +0.71% | 151,200 | - | -1.34% | - | - |
| 04/20 | 275 | 281 | 275 | 280 | +2.44% | 156,000 | - | -1.7% | - | - |
| 04/19 | 277 | 284 | 274 | 274 | -2.5% | 164,400 | - | -3.36% | - | - |
| 04/18 | 283 | 285 | 278 | 281 | -0.41% | 104,400 | - | -1.23% | - | - |
| 04/15 | 283 | 286 | 280 | 282 | +0.48% | 133,800 | - | -1.52% | - | - |
| 04/14 | 275 | 288 | 275 | 280 | -0.18% | 104,400 | - | -2.32% | - | - |
| 04/13 | 272 | 281 | 272 | 281 | +3.44% | 200,400 | - | -2.83% | - | - |
| 04/12 | 287 | 287 | 270 | 272 | -5.57% | 291,600 | - | -7.02% | - | - |
| 04/11 | 284 | 295 | 284 | 288 | +0.12% | 233,400 | - | -2.54% | - | - |
| 04/08 | 285 | 292 | 285 | 287 | -0.12% | 70,800 | - | -3.64% | - | - |
| 04/07 | 293 | 293 | 287 | 288 | -0.52% | 54,600 | - | -4.49% | - | - |
| 04/06 | 286 | 295 | 285 | 289 | +1.23% | 155,400 | - | -4.62% | - | - |
| 04/05 | 292 | 293 | 285 | 286 | -2.17% | 114,000 | - | -6.7% | - | - |
| 04/04 | 298 | 302 | 288 | 292 | -2.18% | 199,800 | - | -5.56% | - | - |
| 04/01 | 294 | 298 | 288 | 298 | +1.53% | 406,800 | - | -4.07% | - | - |
| 03/31 | 290 | 298 | 288 | 294 | +3.71% | 430,200 | - | -6.12% | - | - |
| 03/30 | 270 | 285 | 267 | 283 | +5.33% | 378,600 | - | -10.05% | - | - |
| 03/29 | 276 | 285 | 268 | 269 | -2.48% | 324,000 | - | -15.41% | - | - |
| 03/28 | 295 | 295 | 275 | 276 | -6.34% | 233,400 | - | -14.07% | - | - |
| 03/25 | 284 | 298 | 284 | 295 | +1.55% | 123,000 | - | -9.1% | - | - |
| 03/24 | 295 | 297 | 280 | 290 | -3.28% | 189,000 | - | -11.04% | - | - |
| 03/23 | 308 | 309 | 294 | 300 | -2.39% | 230,400 | - | -8.59% | - | - |
| 03/22 | 316 | 316 | 304 | 307 | +3.89% | 328,800 | - | -6.92% | - | - |
| 03/18 | 288 | 302 | 288 | 296 | +5.28% | 516,600 | - | -10.67% | - | - |
| 03/17 | 255 | 283 | 252 | 281 | +6.04% | 404,400 | - | -15.67% | - | - |
| 03/16 | 244 | 272 | 241 | 265 | +14.15% | 699,000 | - | -20.95% | - | - |
| 03/15 | 255 | 262 | 227 | 232 | -20.86% | 1,018,800 | - | -31.56% | - | - |
| 03/14 | 254 | 299 | 254 | 293 | -8.62% | 1,466,400 | - | -14.53% | - | - |
| 03/11 | 315 | 325 | 312 | 321 | +1.53% | 592,200 | - | -7% | - | - |
| 03/10 | 334 | 337 | 313 | 316 | -5.2% | 822,600 | - | -8.41% | - | - |
| 03/09 | 342 | 343 | 333 | 333 | -2.68% | 555,600 | - | -3.66% | - | - |
| 03/08 | 349 | 349 | 342 | 343 | -2.61% | 349,800 | - | -1.01% | - | - |
| 03/07 | 354 | 355 | 342 | 352 | -1.22% | 627,000 | - | +1.64% | - | - |
| 03/04 | 363 | 363 | 351 | 356 | -1.48% | 709,200 | - | +2.89% | - | - |
| 03/03 | 363 | 363 | 358 | 361 | +0.37% | 350,400 | - | +4.13% | - | - |
| 03/02 | 354 | 361 | 353 | 360 | -0.41% | 418,800 | - | +3.75% | - | - |
| 03/01 | 358 | 366 | 356 | 362 | +1.88% | 540,600 | - | +3.88% | - | - |
| 02/28 | 353 | 357 | 350 | 355 | +2.26% | 259,800 | - | +1.96% | - | - |
| 02/25 | 347 | 348 | 342 | 347 | +0.92% | 131,400 | - | -0.29% | - | - |
| 02/24 | 346 | 351 | 341 | 344 | -0.86% | 228,000 | - | -1.48% | - | - |
| 02/23 | 344 | 353 | 342 | 347 | -1.14% | 258,600 | - | -0.9% | - | - |
| 02/22 | 359 | 359 | 349 | 351 | -1.41% | 442,800 | - | -0.05% | - | - |
| 02/21 | 346 | 356 | 345 | 356 | +3.39% | 726,000 | - | +0.8% | - | - |
| 02/18 | 338 | 344 | 338 | 344 | +1.92% | 271,200 | - | -2.78% | - | - |
| 02/17 | 338 | 340 | 336 | 338 | +0.3% | 279,600 | - | -4.88% | - | - |
| 02/16 | 342 | 342 | 335 | 337 | -1.99% | 573,600 | - | -5.7% | - | - |
| 02/15 | 347 | 348 | 343 | 344 | -1.06% | 303,000 | - | -4.32% | - | - |
| 02/14 | 347 | 349 | 344 | 347 | +1.56% | 290,400 | - | -3.56% | - | - |
| 02/10 | 345 | 345 | 342 | 342 | -0.19% | 270,600 | - | -5.31% | - | - |
| 02/09 | 353 | 353 | 342 | 343 | -2.61% | 394,200 | - | -5.65% | - | - |
| 02/08 | 343 | 356 | 343 | 352 | +3.18% | 748,800 | - | -3.92% | - | - |
| 02/07 | 336 | 341 | 333 | 341 | +2.25% | 335,400 | - | -7.13% | - | - |
| 02/04 | 335 | 338 | 332 | 333 | -0.7% | 712,800 | - | -9.67% | - | - |
| 02/03 | 338 | 339 | 334 | 336 | -0.05% | 385,200 | - | -9.77% | - | - |
| 02/02 | 333 | 338 | 332 | 336 | +0.75% | 736,800 | - | -10.2% | - | - |
| 02/01 | 341 | 343 | 332 | 333 | -0.99% | 1,021,200 | - | -11.35% | - | - |
| 01/31 | 350 | 350 | 330 | 337 | -3.81% | 1,353,600 | - | -10.93% | - | - |
| 01/28 | 370 | 375 | 337 | 350 | -5.45% | 1,318,800 | - | -8.14% | - | - |
| 01/27 | 378 | 378 | 370 | 370 | -1.51% | 142,200 | - | -3.35% | - | - |
| 01/26 | 375 | 380 | 375 | 376 | +0.76% | 241,800 | - | -2.13% | - | - |
| 01/25 | 372 | 376 | 371 | 373 | +2.19% | 276,600 | - | -3.12% | - | - |
| 01/24 | 367 | 368 | 364 | 365 | +0.55% | 109,200 | - | -5.44% | - | - |
| 01/21 | 368 | 368 | 361 | 363 | -1.45% | 232,200 | - | -6.44% | - | - |
| 01/20 | 371 | 371 | 367 | 368 | -1.34% | 211,200 | - | -5.31% | - | - |
| 01/19 | 380 | 380 | 371 | 373 | -1.71% | 297,600 | - | -4.03% | - | - |
| 01/18 | 378 | 380 | 378 | 380 | +0.13% | 83,400 | - | -2.61% | - | - |
| 01/17 | 383 | 387 | 378 | 379 | -1.04% | 108,600 | - | -2.74% | - | - |
| 01/14 | 386 | 388 | 383 | 383 | -0.3% | 170,400 | - | -1.96% | - | - |
| 01/13 | 385 | 386 | 382 | 385 | +1.01% | 174,600 | - | -1.66% | - | - |
| 01/12 | 382 | 383 | 380 | 381 | +0.4% | 155,400 | - | -2.64% | - | - |
| 01/11 | 376 | 379 | 375 | 379 | +0.8% | 200,400 | - | -3.03% | - | - |
| 01/07 | 380 | 381 | 375 | 376 | -1.87% | 322,200 | - | -3.55% | - | - |
| 01/06 | 391 | 393 | 383 | 383 | -2.09% | 193,200 | - | -1.71% | - | - |
| 01/05 | 394 | 395 | 388 | 392 | -0.89% | 133,200 | - | +0.64% | - | - |
| 01/04 | 393 | 395 | 392 | 395 | +0.21% | 154,800 | - | +2.07% | - | - |
| 01/01 | 株式分割 1→2 |
| 2010 |
| 12/30 | 392 | 397 | 390 | 394 | +1.46% | 156,000 | - | +2.12% | - | - |
| 12/29 | 395 | 396 | 388 | 389 | -1.1% | 124,800 | - | +0.91% | - | - |
| 12/28 | 388 | 397 | 388 | 393 | -0.55% | 109,800 | - | +2.03% | - | - |
| 12/27 | 398 | 398 | 395 | 395 | +0.32% | 256,800 | - | +2.86% | - | - |
| 12/24 | 393 | 396 | 392 | 394 | +1.18% | 284,400 | - | +2.81% | - | - |
| 12/22 | 394 | 394 | 385 | 389 | -1.48% | 411,600 | - | +1.88% | - | - |
| 12/21 | 398 | 400 | 395 | 395 | -1.25% | 236,400 | - | +3.67% | - | - |
| 12/20 | 405 | 405 | 400 | 400 | -1.34% | 290,400 | - | +5.26% | - | - |
| 12/17 | 408 | 408 | 403 | 405 | +0.52% | 264,000 | - | +7.25% | - | - |
| 12/16 | 401 | 408 | 397 | 403 | +0.94% | 434,400 | - | +7.27% | - | - |
| 12/15 | 398 | 400 | 393 | 400 | +1.16% | 242,400 | - | +6.84% | - | - |
| 12/14 | 394 | 395 | 391 | 395 | +0.53% | 186,000 | - | +6.18% | - | - |
| 12/13 | 387 | 396 | 387 | 393 | +1.73% | 405,600 | - | +5.91% | - | - |
| 12/10 | 387 | 387 | 383 | 386 | -0.11% | 195,600 | - | +4.67% | - | - |
| 12/09 | 388 | 389 | 387 | 387 | -0.32% | 134,400 | - | +5.07% | - | - |
| 12/08 | 390 | 391 | 387 | 388 | -0.53% | 219,600 | - | +5.7% | - | - |
| 12/07 | 390 | 393 | 386 | 390 | +0.21% | 343,200 | - | +6.56% | - | - |
| 12/06 | 400 | 400 | 389 | 389 | +2.19% | 1,076,400 | - | +6.62% | - | - |
| 12/03 | 374 | 383 | 373 | 381 | +2.01% | 454,800 | - | +4.34% | - | - |
| 12/02 | 373 | 374 | 371 | 373 | +0.22% | 136,800 | - | +2.56% | - | - |
