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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 838 | 839 | 830 | 836 | -0.59% | 1,064,800 | 2553億6064万 | -6.46% | 26.73 | 0.89 |
| 03/30 | 844 | 845 | 834 | 841 | -0.59% | 803,600 | - | -6.42% | - | - |
| 03/29 | 834 | 848 | 829 | 846 | +0.3% | 996,400 | - | -6.28% | - | - |
| 03/28 | 861 | 861 | 840 | 844 | -0.88% | 960,800 | - | -7.08% | - | - |
| 03/25 | 845 | 859 | 840 | 851 | +1.64% | 847,200 | - | -6.66% | - | - |
| 03/24 | 845 | 846 | 834 | 838 | 0% | 1,052,800 | - | -8.57% | - | - |
| 03/23 | 863 | 873 | 835 | 838 | -3.04% | 1,952,000 | - | -8.97% | - | - |
| 03/22 | 874 | 880 | 853 | 864 | +1.62% | 1,792,400 | - | -6.62% | - | - |
| 03/18 | 831 | 850 | 825 | 850 | +2.87% | 1,384,800 | - | -8.41% | - | - |
| 03/17 | 800 | 830 | 795 | 826 | +2.16% | 1,718,800 | - | -11.44% | - | - |
| 03/16 | 770 | 813 | 758 | 809 | +5.03% | 2,112,400 | - | -13.78% | - | - |
| 03/15 | 900 | 905 | 770 | 770 | -15.85% | 2,169,200 | - | -18.43% | - | - |
| 03/14 | 896 | 931 | 888 | 915 | -1.74% | 1,361,200 | - | -3.89% | - | - |
| 03/11 | 935 | 944 | 931 | 931 | -1.46% | 2,064,800 | - | -2.28% | - | - |
| 03/10 | 950 | 955 | 944 | 945 | -0.53% | 698,400 | - | -0.84% | - | - |
| 03/09 | 954 | 958 | 950 | 950 | +0.13% | 512,000 | - | -0.31% | - | - |
| 03/08 | 950 | 954 | 949 | 949 | -0.13% | 470,800 | - | -0.45% | - | - |
| 03/07 | 958 | 958 | 950 | 950 | -1.04% | 593,200 | - | -0.21% | - | - |
| 03/04 | 964 | 964 | 958 | 960 | +0.79% | 450,000 | - | +0.95% | - | - |
| 03/03 | 953 | 956 | 950 | 953 | +0.26% | 423,200 | - | +0.16% | - | - |
| 03/02 | 956 | 959 | 950 | 950 | -1.04% | 577,200 | - | 0% | - | - |
| 03/01 | 964 | 965 | 958 | 960 | -0.13% | 528,800 | - | +1.05% | - | - |
| 02/28 | 963 | 965 | 954 | 961 | -0.52% | 664,400 | - | +1.18% | - | - |
| 02/25 | 949 | 966 | 949 | 966 | +1.98% | 1,299,200 | - | +1.82% | - | - |
| 02/24 | 956 | 959 | 946 | 948 | -0.92% | 690,000 | - | -0.05% | - | - |
| 02/23 | 958 | 968 | 956 | 956 | -0.13% | 1,136,400 | - | +0.98% | - | - |
| 02/22 | 950 | 961 | 950 | 958 | +0.52% | 903,600 | - | +1.11% | - | - |
| 02/21 | 950 | 954 | 949 | 953 | +0.4% | 234,000 | - | +0.79% | - | - |
| 02/18 | 948 | 951 | 946 | 949 | 0% | 417,600 | - | +0.5% | - | - |
| 02/17 | 951 | 953 | 946 | 949 | +0.26% | 423,200 | - | +0.5% | - | - |
| 02/16 | 955 | 956 | 945 | 946 | -0.92% | 621,200 | - | +0.34% | - | - |
| 02/15 | 955 | 961 | 951 | 955 | +0.13% | 840,400 | - | +1.38% | - | - |
| 02/14 | 964 | 964 | 951 | 954 | -0.26% | 567,200 | - | +1.35% | - | - |
| 02/10 | 960 | 961 | 951 | 956 | -1.03% | 820,800 | - | +1.73% | - | - |
| 02/09 | 964 | 966 | 958 | 966 | +1.58% | 993,600 | - | +3.01% | - | - |
| 02/08 | 960 | 961 | 950 | 951 | -0.65% | 440,400 | - | +1.63% | - | - |
| 02/07 | 963 | 965 | 955 | 958 | +0.52% | 666,400 | - | +2.41% | - | - |
| 02/04 | 946 | 960 | 946 | 953 | +1.33% | 710,800 | - | +1.98% | - | - |
| 02/03 | 939 | 944 | 935 | 940 | -0.27% | 326,400 | - | +0.75% | - | - |
| 02/02 | 938 | 944 | 938 | 943 | +0.94% | 527,200 | - | +1.13% | - | - |
| 02/01 | 930 | 934 | 925 | 934 | +0.54% | 658,000 | - | +0.3% | - | - |
| 01/31 | 929 | 931 | 925 | 929 | -0.54% | 406,000 | - | -0.24% | - | - |
| 01/28 | 940 | 944 | 930 | 934 | -1.06% | 485,200 | - | +0.3% | - | - |
| 01/27 | 941 | 945 | 939 | 944 | +0.53% | 420,000 | - | +1.48% | - | - |
| 01/26 | 943 | 946 | 935 | 939 | -1.44% | 518,000 | - | +0.94% | - | - |
| 01/25 | 954 | 955 | 945 | 953 | -0.13% | 866,000 | - | +2.42% | - | - |
| 01/24 | 951 | 955 | 936 | 954 | +1.06% | 945,200 | - | +2.55% | - | - |
| 01/21 | 950 | 956 | 943 | 944 | +0.27% | 1,389,600 | - | +1.59% | - | - |
| 01/20 | 930 | 943 | 930 | 941 | +1.07% | 762,800 | - | +1.21% | - | - |
| 01/19 | 938 | 938 | 928 | 931 | -0.13% | 429,600 | - | +0.13% | - | - |
| 01/18 | 931 | 938 | 930 | 933 | +0.27% | 356,000 | - | +0.27% | - | - |
| 01/17 | 931 | 935 | 929 | 930 | +0.4% | 333,600 | - | 0% | - | - |
| 01/14 | 925 | 935 | 925 | 926 | -0.94% | 886,400 | - | -0.4% | - | - |
| 01/13 | 925 | 935 | 925 | 935 | +1.08% | 519,600 | - | +0.54% | - | - |
| 01/12 | 926 | 929 | 921 | 925 | -0.13% | 542,000 | - | -0.43% | - | - |
| 01/11 | 928 | 928 | 923 | 926 | 0% | 372,000 | - | -0.19% | - | - |
| 01/07 | 926 | 931 | 924 | 926 | +0.41% | 482,800 | - | -0.19% | - | - |
| 01/06 | 925 | 925 | 920 | 923 | +0.41% | 430,800 | - | -0.49% | - | - |
| 01/05 | 921 | 923 | 916 | 919 | -0.27% | 472,000 | - | -0.89% | - | - |
| 01/04 | 925 | 925 | 920 | 921 | +0.41% | 316,800 | - | -0.62% | - | - |
| 2010 |
| 12/30 | 930 | 930 | 918 | 918 | -1.34% | 375,200 | - | -1.13% | - | - |
| 12/29 | 921 | 930 | 921 | 930 | +0.81% | 226,400 | - | +0.22% | - | - |
| 12/28 | 923 | 925 | 920 | 923 | 0% | 212,000 | - | -0.59% | - | - |
| 12/27 | 921 | 926 | 921 | 923 | -0.14% | 293,200 | - | -0.59% | - | - |
| 12/24 | 929 | 929 | 923 | 924 | -0.14% | 427,600 | - | -0.46% | - | - |
| 12/22 | 924 | 931 | 923 | 925 | -0.27% | 464,800 | - | -0.32% | - | - |
| 12/21 | 919 | 930 | 919 | 928 | +0.68% | 647,600 | - | +0.05% | - | - |
| 12/20 | 934 | 936 | 919 | 921 | -1.07% | 823,600 | - | -0.62% | - | - |
| 12/17 | 931 | 938 | 929 | 931 | -0.8% | 875,200 | - | +0.46% | - | - |
| 12/16 | 938 | 943 | 936 | 939 | -0.53% | 897,600 | - | +1.27% | - | - |
| 12/15 | 945 | 948 | 938 | 944 | +0.13% | 850,800 | - | +1.92% | - | - |
| 12/14 | 946 | 948 | 936 | 943 | -1.31% | 744,000 | - | +1.78% | - | - |
| 12/13 | 950 | 956 | 941 | 955 | +1.46% | 917,200 | - | +3.13% | - | - |
| 12/10 | 954 | 954 | 935 | 941 | -0.26% | 2,217,600 | - | +1.76% | - | - |
| 12/09 | 934 | 944 | 931 | 944 | +1.62% | 616,000 | - | +2.03% | - | - |
| 12/08 | 933 | 939 | 929 | 929 | +0.54% | 1,028,400 | - | +0.51% | - | - |
| 12/07 | 926 | 926 | 914 | 924 | -0.14% | 530,000 | - | +0.08% | - | - |
| 12/06 | 910 | 925 | 910 | 925 | +1.23% | 574,800 | - | +0.11% | - | - |
| 12/03 | 921 | 926 | 911 | 914 | -0.27% | 433,600 | - | -1.11% | - | - |
| 12/02 | 919 | 919 | 911 | 916 | +0.96% | 641,600 | - | -0.95% | - | - |
| 12/01 | 910 | 915 | 901 | 908 | -0.27% | 847,200 | - | -2% | - | - |
| 11/30 | 925 | 928 | 910 | 910 | -1.75% | 1,109,600 | - | -1.83% | - | - |
| 11/29 | 921 | 933 | 918 | 926 | +0.14% | 607,200 | - | -0.3% | - | - |
| 11/26 | 929 | 931 | 924 | 925 | 0% | 335,200 | - | -0.43% | - | - |
| 11/25 | 939 | 939 | 924 | 925 | -0.4% | 813,200 | - | -0.54% | - | - |
| 11/24 | 925 | 935 | 920 | 929 | -0.13% | 1,041,600 | - | -0.13% | - | - |
| 11/22 | 938 | 938 | 930 | 930 | +0.4% | 482,400 | - | -0.11% | - | - |
| 11/19 | 935 | 936 | 926 | 926 | +0.27% | 528,000 | - | -0.51% | - | - |
| 11/18 | 913 | 930 | 911 | 924 | +1.23% | 794,800 | - | -0.89% | - | - |
| 11/17 | 903 | 914 | 889 | 913 | +0.14% | 591,600 | - | -2.09% | - | - |
| 11/16 | 921 | 925 | 910 | 911 | -0.82% | 738,000 | - | -2.33% | - | - |
| 11/15 | 920 | 924 | 916 | 919 | -0.14% | 639,600 | - | -1.84% | - | - |
| 11/12 | 923 | 928 | 906 | 920 | -0.67% | 1,812,400 | - | -2.02% | - | - |
| 11/11 | 929 | 933 | 923 | 926 | -0.94% | 994,800 | - | -1.67% | - | - |
| 11/10 | 928 | 941 | 928 | 935 | +0.4% | 676,400 | - | -1.06% | - | - |
| 11/09 | 933 | 935 | 926 | 931 | -1.06% | 818,800 | - | -1.66% | - | - |
| 11/08 | 939 | 945 | 933 | 941 | +0.53% | 441,600 | - | -0.82% | - | - |
| 11/05 | 941 | 949 | 933 | 936 | +0.54% | 764,800 | - | -1.55% | - | - |
| 11/04 | 936 | 946 | 925 | 931 | +0.95% | 761,200 | - | -2.28% | - | - |
| 11/02 | 916 | 928 | 910 | 923 | +0.82% | 505,200 | - | -3.5% | - | - |
