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 |
---|
2024 | 7/1, 株式分割 1→2 |
2016 | 1/1, 株式分割 1→2 |
2011 |
03/31 | 387 | 400 | 380 | 399 | +4.73% | 311,600 | 845億3359万 | -3.68% | 13.2 | 1 |
03/30 | 377 | 381 | 373 | 381 | +0.4% | 414,400 | - | -8.69% | - | - |
03/29 | 379 | 381 | 371 | 379 | +0.07% | 166,400 | - | -9.92% | - | - |
03/28 | 382 | 382 | 374 | 379 | +1.13% | 287,200 | - | -10.82% | - | - |
03/25 | 390 | 395 | 372 | 375 | -1.25% | 697,200 | - | -12.44% | - | - |
03/24 | 388 | 397 | 380 | 380 | -3.13% | 326,400 | - | -12.36% | - | - |
03/23 | 422 | 422 | 390 | 392 | -1.51% | 278,400 | - | -10.35% | - | - |
03/22 | 392 | 405 | 392 | 398 | +5.78% | 299,200 | - | -9.81% | - | - |
03/18 | 371 | 384 | 368 | 376 | +2.45% | 226,800 | - | -15.32% | - | - |
03/17 | 353 | 375 | 347 | 367 | -0.88% | 516,000 | - | -18.08% | - | - |
03/16 | 340 | 374 | 340 | 370 | +10.11% | 543,200 | - | -18.27% | - | - |
03/15 | 370 | 370 | 320 | 336 | -11.86% | 438,000 | - | -26.26% | - | - |
03/14 | 367 | 404 | 367 | 382 | -12.2% | 453,600 | - | -17.42% | - | - |
03/11 | 450 | 450 | 433 | 435 | -3.23% | 542,800 | - | -6.56% | - | - |
03/10 | 445 | 452 | 437 | 449 | +0.28% | 627,600 | - | -3.65% | - | - |
03/09 | 449 | 454 | 446 | 448 | -0.17% | 226,800 | - | -3.92% | - | - |
03/08 | 450 | 453 | 446 | 449 | -0.88% | 308,000 | - | -3.76% | - | - |
03/07 | 460 | 460 | 450 | 453 | -0.98% | 196,400 | - | -2.9% | - | - |
03/04 | 465 | 465 | 454 | 457 | -0.81% | 437,600 | - | -1.72% | - | - |
03/03 | 452 | 463 | 451 | 461 | +1.94% | 376,000 | - | -0.7% | - | - |
03/02 | 465 | 465 | 450 | 452 | -4.14% | 578,000 | - | -2.38% | - | - |
03/01 | 455 | 473 | 455 | 472 | +3% | 475,600 | - | +2.06% | - | - |
02/28 | 456 | 462 | 452 | 458 | +0.77% | 362,800 | - | -0.49% | - | - |
02/25 | 453 | 456 | 441 | 454 | -1.84% | 662,000 | - | -0.82% | - | - |
02/24 | 464 | 467 | 459 | 463 | -1.44% | 268,400 | - | +1.26% | - | - |
02/23 | 473 | 479 | 464 | 470 | -0.74% | 331,600 | - | +2.74% | - | - |
02/22 | 478 | 478 | 470 | 473 | +0.05% | 196,800 | - | +3.73% | - | - |
02/21 | 470 | 476 | 468 | 473 | 0% | 248,800 | - | +4.13% | - | - |
02/18 | 478 | 478 | 472 | 473 | -1.72% | 539,200 | - | +4.36% | - | - |
02/17 | 483 | 485 | 478 | 481 | -1.13% | 658,000 | - | +6.65% | - | - |
02/16 | 484 | 490 | 483 | 487 | +0.1% | 223,200 | - | +8.11% | - | - |
02/15 | 491 | 495 | 479 | 486 | -0.92% | 408,000 | - | +8.48% | - | - |
02/14 | 479 | 491 | 478 | 491 | +3.48% | 274,800 | - | +9.73% | - | - |
02/10 | 474 | 479 | 471 | 474 | -0.05% | 218,000 | - | +6.28% | - | - |
02/09 | 475 | 477 | 471 | 474 | +2.1% | 496,000 | - | +6.57% | - | - |
02/08 | 463 | 470 | 459 | 465 | -0.59% | 585,200 | - | +4.62% | - | - |
02/07 | 474 | 484 | 461 | 467 | -1.37% | 818,400 | - | +5.47% | - | - |
02/04 | 497 | 497 | 473 | 474 | +4.24% | 1,082,400 | - | +7.18% | - | - |
02/03 | 450 | 459 | 450 | 455 | +1.28% | 275,600 | - | +3.06% | - | - |
02/02 | 450 | 454 | 449 | 449 | -0.11% | 284,800 | - | +1.99% | - | - |
02/01 | 448 | 450 | 445 | 449 | +1.64% | 258,400 | - | +2.1% | - | - |
01/31 | 440 | 448 | 436 | 442 | +1.14% | 782,800 | - | +0.68% | - | - |
01/28 | 425 | 441 | 414 | 437 | +2.16% | 854,000 | - | -0.23% | - | - |
01/27 | 430 | 433 | 426 | 428 | -0.06% | 142,800 | - | -2.34% | - | - |
01/26 | 430 | 435 | 425 | 428 | +0.35% | 326,800 | - | -2.28% | - | - |
01/25 | 417 | 430 | 415 | 427 | +1.13% | 318,400 | - | -2.85% | - | - |
01/24 | 413 | 426 | 413 | 422 | +1.2% | 198,400 | - | -4.15% | - | - |
01/21 | 433 | 434 | 415 | 417 | -3.97% | 553,200 | - | -5.28% | - | - |
01/20 | 440 | 442 | 434 | 434 | -2.75% | 283,200 | - | -1.59% | - | - |
01/19 | 441 | 446 | 441 | 446 | +1.08% | 332,800 | - | +1.42% | - | - |
01/18 | 440 | 446 | 438 | 442 | +0.17% | 214,800 | - | +0.57% | - | - |
01/17 | 444 | 444 | 435 | 441 | +2.08% | 442,400 | - | +0.63% | - | - |
01/14 | 433 | 438 | 431 | 432 | -1.43% | 403,200 | - | -1.43% | - | - |
01/13 | 438 | 446 | 433 | 438 | 0% | 633,600 | - | +0.23% | - | - |
01/12 | 452 | 452 | 438 | 438 | -2.99% | 494,000 | - | +0.46% | - | - |
01/11 | 454 | 454 | 447 | 452 | -1.42% | 266,400 | - | +3.56% | - | - |
01/07 | 460 | 466 | 458 | 458 | -0.16% | 204,800 | - | +5.53% | - | - |
01/06 | 450 | 460 | 450 | 459 | +2.11% | 239,600 | - | +6.19% | - | - |
01/05 | 451 | 451 | 444 | 449 | +0.67% | 224,800 | - | +4.48% | - | - |
01/04 | 445 | 455 | 439 | 446 | +0.73% | 219,200 | - | +4.26% | - | - |
2010 |
12/30 | 444 | 449 | 438 | 443 | -1.56% | 300,400 | - | +3.75% | - | - |
12/29 | 442 | 450 | 439 | 450 | +1.87% | 179,200 | - | +5.88% | - | - |
12/28 | 440 | 443 | 437 | 442 | -0.73% | 92,000 | - | +4.43% | - | - |
12/27 | 439 | 449 | 438 | 445 | +0.28% | 268,400 | - | +5.7% | - | - |
12/24 | 420 | 446 | 420 | 444 | +5.78% | 788,800 | - | +5.91% | - | - |
12/22 | 420 | 422 | 413 | 420 | -0.53% | 520,400 | - | +0.6% | - | - |
12/21 | 430 | 435 | 420 | 422 | -2.09% | 649,200 | - | +1.38% | - | - |
12/20 | 438 | 442 | 428 | 431 | -1.66% | 439,600 | - | +4.05% | - | - |
12/17 | 448 | 450 | 437 | 438 | -2.99% | 479,200 | - | +6.31% | - | - |
12/16 | 438 | 457 | 438 | 452 | +3.2% | 764,000 | - | +10.39% | - | - |
12/15 | 435 | 438 | 430 | 438 | +1.74% | 329,600 | - | +7.76% | - | - |
12/14 | 433 | 437 | 426 | 430 | -0.29% | 480,400 | - | +6.44% | - | - |
12/13 | 427 | 432 | 424 | 431 | +1.71% | 335,200 | - | +7.28% | - | - |
12/10 | 423 | 426 | 419 | 424 | +0.59% | 309,600 | - | +6% | - | - |
12/09 | 418 | 425 | 417 | 422 | +0.3% | 348,000 | - | +6.17% | - | - |
12/08 | 424 | 427 | 420 | 420 | +0.06% | 386,400 | - | +6.39% | - | - |
12/07 | 419 | 420 | 413 | 420 | +0.06% | 155,200 | - | +6.87% | - | - |
12/06 | 425 | 425 | 417 | 420 | -0.18% | 232,800 | - | +7.35% | - | - |
12/03 | 423 | 425 | 419 | 421 | +0.84% | 358,800 | - | +8.1% | - | - |
12/02 | 416 | 420 | 414 | 417 | +1.15% | 336,400 | - | +7.75% | - | - |
12/01 | 410 | 412 | 402 | 412 | +1.04% | 212,000 | - | +7.08% | - | - |
11/30 | 407 | 413 | 402 | 408 | -0.24% | 454,800 | - | +6.53% | - | - |
11/29 | 404 | 413 | 402 | 409 | +0.8% | 335,200 | - | +7.07% | - | - |
11/26 | 408 | 414 | 405 | 406 | -0.92% | 139,200 | - | +6.78% | - | - |
11/25 | 405 | 415 | 398 | 410 | +2.63% | 366,000 | - | +8.33% | - | - |
11/24 | 389 | 403 | 386 | 399 | -0.93% | 856,800 | - | +5.84% | - | - |
11/22 | 390 | 405 | 390 | 403 | +3.27% | 369,600 | - | +7.4% | - | - |
11/19 | 400 | 400 | 386 | 390 | -1.64% | 523,200 | - | +4.56% | - | - |
11/18 | 395 | 401 | 394 | 397 | +1.02% | 806,400 | - | +6.59% | - | - |
11/17 | 378 | 394 | 375 | 393 | +3.63% | 373,600 | - | +6.37% | - | - |
11/16 | 382 | 384 | 375 | 379 | -0.26% | 177,200 | - | +3.2% | - | - |
11/15 | 384 | 386 | 377 | 380 | +0.73% | 416,800 | - | +3.76% | - | - |
11/12 | 379 | 382 | 375 | 377 | -1.05% | 219,200 | - | +3.29% | - | - |
11/11 | 379 | 382 | 377 | 381 | +1.13% | 279,200 | - | +4.67% | - | - |
11/10 | 376 | 384 | 373 | 377 | -0.26% | 478,000 | - | +3.79% | - | - |
11/09 | 380 | 382 | 372 | 378 | -1.31% | 284,400 | - | +4.06% | - | - |
11/08 | 373 | 384 | 372 | 383 | +2.2% | 290,400 | - | +5.44% | - | - |
11/05 | 364 | 379 | 364 | 375 | +3.03% | 363,200 | - | +3.17% | - | - |
11/04 | 356 | 370 | 356 | 364 | +0.55% | 356,400 | - | -0.14% | - | - |
11/02 | 368 | 371 | 360 | 362 | -1.63% | 450,800 | - | -0.96% | - | - |