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 |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2018 | 6/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 55 | 56 | 54 | 55 | +1.15% | 2,939,200 | 277億5485万 | -8.65% | 9.39 | 1.95 |
| 03/30 | 51 | 55 | 51 | 54 | +4.58% | 3,288,000 | - | -9.69% | - | - |
| 03/29 | 52 | 53 | 50 | 52 | -4.27% | 5,148,800 | - | -15.06% | - | - |
| 03/28 | 54 | 55 | 53 | 54 | -1.7% | 2,604,800 | - | -11.27% | - | - |
| 03/25 | 57 | 57 | 55 | 55 | -1.01% | 3,824,000 | - | -11.19% | - | - |
| 03/24 | 58 | 58 | 55 | 56 | -3.47% | 3,972,800 | - | -11.71% | - | - |
| 03/23 | 57 | 59 | 55 | 58 | +1.65% | 4,916,800 | - | -8.53% | - | - |
| 03/22 | 59 | 59 | 56 | 57 | +8.23% | 6,768,000 | - | -10.02% | - | - |
| 03/18 | 48 | 52 | 47 | 52 | +15.59% | 6,576,000 | - | -18.16% | - | - |
| 03/17 | 41 | 47 | 41 | 45 | +0.55% | 8,252,800 | - | -29.2% | - | - |
| 03/16 | 42 | 48 | 41 | 45 | +8.58% | 12,638,400 | - | -30.67% | - | - |
| 03/15 | 45 | 45 | 42 | 42 | -18.43% | 7,816,000 | - | -37.12% | - | - |
| 03/14 | 54 | 56 | 50 | 51 | -23.06% | 9,262,400 | - | -24.07% | - | - |
| 03/11 | 68 | 69 | 66 | 66 | -4.25% | 5,228,800 | - | -1.31% | - | - |
| 03/10 | 71 | 71 | 67 | 69 | -2.9% | 4,995,200 | - | +3.08% | - | - |
| 03/09 | 73 | 73 | 71 | 71 | -1.47% | 3,382,400 | - | +6.16% | - | - |
| 03/08 | 73 | 74 | 72 | 72 | -1.28% | 3,283,200 | - | +9.38% | - | - |
| 03/07 | 75 | 75 | 73 | 73 | -1.85% | 4,371,200 | - | +10.8% | - | - |
| 03/04 | 71 | 75 | 71 | 75 | +6.43% | 11,556,800 | - | +14.62% | - | - |
| 03/03 | 67 | 71 | 67 | 70 | +5.36% | 5,945,600 | - | +7.69% | - | - |
| 03/02 | 67 | 68 | 66 | 66 | -2.48% | 2,392,000 | - | +3.81% | - | - |
| 03/01 | 66 | 69 | 66 | 68 | +3.91% | 4,542,400 | - | +6.45% | - | - |
| 02/28 | 64 | 66 | 63 | 66 | +1.94% | 2,390,400 | - | +2.44% | - | - |
| 02/25 | 63 | 65 | 63 | 64 | +1.08% | 2,070,400 | - | +2.08% | - | - |
| 02/24 | 63 | 65 | 63 | 64 | -0.59% | 3,699,200 | - | +0.99% | - | - |
| 02/23 | 64 | 66 | 63 | 64 | -3.12% | 5,262,400 | - | +1.59% | - | - |
| 02/22 | 68 | 68 | 66 | 66 | -3.03% | 3,174,400 | - | +4.86% | - | - |
| 02/21 | 67 | 68 | 67 | 68 | +0.46% | 2,532,800 | - | +9.88% | - | - |
| 02/18 | 69 | 69 | 67 | 68 | -0.28% | 2,289,600 | - | +9.38% | - | - |
| 02/17 | 67 | 69 | 67 | 68 | +0.65% | 4,496,000 | - | +9.68% | - | - |
| 02/16 | 65 | 68 | 64 | 68 | +4.65% | 4,726,400 | - | +10.76% | - | - |
| 02/15 | 65 | 65 | 64 | 65 | -0.29% | 2,630,400 | - | +5.84% | - | - |
| 02/14 | 65 | 65 | 64 | 65 | -0.1% | 1,574,400 | - | +6.15% | - | - |
| 02/10 | 65 | 65 | 64 | 65 | +1.67% | 2,105,600 | - | +8.02% | - | - |
| 02/09 | 65 | 66 | 64 | 64 | -1.07% | 3,473,600 | - | +6.25% | - | - |
| 02/08 | 66 | 66 | 64 | 64 | -0.96% | 4,745,600 | - | +7.4% | - | - |
| 02/07 | 63 | 65 | 63 | 65 | +6.44% | 8,505,600 | - | +8.44% | - | - |
| 02/04 | 61 | 62 | 60 | 61 | -2.49% | 4,580,800 | - | +3.6% | - | - |
| 02/03 | 62 | 63 | 62 | 63 | +0.4% | 2,641,600 | - | +6.25% | - | - |
| 02/02 | 64 | 64 | 62 | 62 | -0.2% | 4,033,600 | - | +5.83% | - | - |
| 02/01 | 61 | 63 | 61 | 63 | +5.26% | 6,232,000 | - | +7.87% | - | - |
| 01/31 | 59 | 60 | 59 | 59 | -1.04% | 2,006,400 | - | +2.48% | - | - |
| 01/28 | 61 | 61 | 59 | 60 | -0.93% | 3,267,200 | - | +3.56% | - | - |
| 01/27 | 61 | 62 | 60 | 61 | -1.22% | 2,888,000 | - | +6.36% | - | - |
| 01/26 | 61 | 63 | 60 | 61 | +0.31% | 6,171,200 | - | +7.68% | - | - |
| 01/25 | 60 | 62 | 60 | 61 | +3.82% | 6,868,800 | - | +7.35% | - | - |
| 01/24 | 57 | 59 | 56 | 59 | +6.92% | 5,712,000 | - | +5.25% | - | - |
| 01/21 | 59 | 59 | 55 | 55 | -5.36% | 6,566,400 | - | -1.56% | - | - |
| 01/20 | 59 | 61 | 58 | 58 | -1.48% | 3,489,600 | - | +5.91% | - | - |
| 01/19 | 59 | 59 | 57 | 59 | +1.07% | 2,681,600 | - | +7.5% | - | - |
| 01/18 | 60 | 60 | 58 | 59 | -3.41% | 3,102,400 | - | +6.36% | - | - |
| 01/17 | 59 | 61 | 58 | 61 | +3.64% | 3,718,400 | - | +12.15% | - | - |
| 01/14 | 59 | 59 | 58 | 58 | 0% | 1,545,600 | - | +8.22% | - | - |
| 01/13 | 59 | 59 | 58 | 58 | -0.21% | 1,955,200 | - | +10.26% | - | - |
| 01/12 | 58 | 60 | 58 | 59 | +1.3% | 3,910,400 | - | +10.5% | - | - |
| 01/11 | 59 | 59 | 56 | 58 | -1.8% | 3,590,400 | - | +9.08% | - | - |
| 01/07 | 60 | 60 | 58 | 59 | -1.26% | 2,019,200 | - | +13.22% | - | - |
| 01/06 | 59 | 62 | 58 | 60 | +1.71% | 8,185,600 | - | +14.66% | - | - |
| 01/05 | 59 | 60 | 58 | 59 | -0.11% | 6,216,000 | - | +14.95% | - | - |
| 01/04 | 55 | 59 | 54 | 59 | +8.81% | 5,963,200 | - | +15.07% | - | - |
| 2010 |
| 12/30 | 55 | 55 | 54 | 54 | -0.92% | 2,033,600 | - | +7.88% | - | - |
| 12/29 | 53 | 55 | 53 | 54 | +1.87% | 2,302,400 | - | +8.88% | - | - |
| 12/28 | 54 | 54 | 53 | 53 | -0.81% | 2,132,800 | - | +6.88% | - | - |
| 12/27 | 53 | 55 | 52 | 54 | +1.41% | 3,102,400 | - | +9.95% | - | - |
| 12/24 | 54 | 54 | 51 | 53 | -3.3% | 5,091,200 | - | +8.42% | - | - |
| 12/22 | 56 | 57 | 55 | 55 | -0.9% | 7,356,800 | - | +14.45% | - | - |
| 12/21 | 55 | 56 | 55 | 55 | +1.95% | 5,848,000 | - | +15.49% | - | - |
| 12/20 | 53 | 55 | 52 | 54 | +3.45% | 6,560,000 | - | +15.69% | - | - |
| 12/17 | 51 | 54 | 51 | 53 | +5.79% | 12,972,800 | - | +11.84% | - | - |
| 12/16 | 48 | 50 | 47 | 50 | +4.74% | 3,537,600 | - | +8.02% | - | - |
| 12/15 | 48 | 48 | 47 | 47 | -2.06% | 2,188,800 | - | +3.13% | - | - |
| 12/14 | 48 | 49 | 48 | 48 | +0.26% | 1,555,200 | - | +5.3% | - | - |
| 12/13 | 48 | 49 | 47 | 48 | -0.26% | 1,848,000 | - | +7.36% | - | - |
| 12/10 | 48 | 49 | 48 | 48 | +1.84% | 2,222,400 | - | +7.64% | - | - |
| 12/09 | 49 | 49 | 47 | 48 | -2.06% | 1,224,000 | - | +5.69% | - | - |
| 12/08 | 48 | 49 | 48 | 49 | +0.52% | 1,920,000 | - | +10.37% | - | - |
| 12/07 | 49 | 49 | 48 | 48 | -1.53% | 1,484,800 | - | +9.8% | - | - |
| 12/06 | 48 | 49 | 48 | 49 | +1.03% | 1,588,800 | - | +11.51% | - | - |
| 12/03 | 49 | 49 | 48 | 49 | -0.13% | 1,904,000 | - | +12.94% | - | - |
| 12/02 | 48 | 49 | 47 | 49 | +2.37% | 2,308,800 | - | +13.08% | - | - |
| 12/01 | 48 | 48 | 46 | 48 | -2.94% | 2,630,400 | - | +13.1% | - | - |
| 11/30 | 48 | 49 | 48 | 49 | +1.82% | 2,676,800 | - | +16.52% | - | - |
| 11/29 | 47 | 50 | 47 | 48 | +2.67% | 5,049,600 | - | +14.43% | - | - |
| 11/26 | 46 | 47 | 46 | 47 | +1.49% | 2,273,600 | - | +14.18% | - | - |
| 11/25 | 46 | 46 | 46 | 46 | +0.14% | 1,910,400 | - | +12.5% | - | - |
| 11/24 | 45 | 47 | 45 | 46 | +0.27% | 3,337,600 | - | +12.35% | - | - |
| 11/22 | 45 | 47 | 45 | 46 | +3.23% | 5,318,400 | - | +14.84% | - | - |
| 11/19 | 43 | 45 | 43 | 45 | +3.34% | 3,820,800 | - | +11.25% | - | - |
| 11/18 | 42 | 44 | 42 | 43 | +3.3% | 2,417,600 | - | +7.66% | - | - |
| 11/17 | 41 | 42 | 41 | 42 | +1.83% | 1,553,600 | - | +6.89% | - | - |
| 11/16 | 41 | 41 | 41 | 41 | +0.46% | 1,430,400 | - | +4.97% | - | - |
| 11/15 | 41 | 41 | 41 | 41 | -0.15% | 876,800 | - | +4.49% | - | - |
| 11/12 | 41 | 41 | 40 | 41 | -0.46% | 934,400 | - | +4.65% | - | - |
| 11/11 | 41 | 41 | 41 | 41 | +0.77% | 1,144,000 | - | +5.13% | - | - |
| 11/10 | 41 | 42 | 41 | 41 | -1.36% | 1,900,800 | - | +7.07% | - | - |
| 11/09 | 41 | 41 | 41 | 41 | +0.61% | 1,560,000 | - | +8.55% | - | - |
| 11/08 | 40 | 41 | 40 | 41 | +2.98% | 2,584,000 | - | +7.89% | - | - |
| 11/05 | 39 | 40 | 39 | 40 | +3.24% | 2,256,000 | - | +4.77% | - | - |
| 11/04 | 39 | 39 | 38 | 39 | -1.59% | 2,984,000 | - | +1.48% | - | - |
| 11/02 | 40 | 40 | 39 | 39 | -1.42% | 1,036,800 | - | +3.13% | - | - |
