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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 748 | 785 | 736 | 762 | +2.7% | 370,200 | 98億7361万 | -1.93% | - | 4.05 |
| 03/30 | 723 | 758 | 718 | 742 | +3.92% | 244,500 | - | -3.89% | - | - |
| 03/29 | 710 | 746 | 696 | 714 | +0.56% | 232,600 | - | -7.03% | - | - |
| 03/28 | 710 | 722 | 696 | 710 | -2.2% | 274,200 | - | -7.19% | - | - |
| 03/25 | 732 | 770 | 724 | 726 | -1.63% | 330,000 | - | -4.85% | - | - |
| 03/24 | 740 | 748 | 720 | 738 | +0.27% | 255,500 | - | -3.02% | - | - |
| 03/23 | 738 | 770 | 721 | 736 | -2.9% | 484,200 | - | -2.77% | - | - |
| 03/22 | 776 | 789 | 750 | 758 | +8.13% | 556,700 | - | +0.53% | - | - |
| 03/18 | 665 | 710 | 650 | 701 | +13.98% | 780,300 | - | -6.53% | - | - |
| 03/17 | 597 | 668 | 571 | 615 | -1.91% | 667,100 | - | -18% | - | - |
| 03/16 | 571 | 678 | 520 | 627 | +7.92% | 1,514,800 | - | -16.84% | - | - |
| 03/15 | 581 | 581 | 581 | 581 | -20.52% | 129,100 | - | -23.25% | - | - |
| 03/14 | 731 | 760 | 731 | 731 | -17.03% | 976,200 | - | -4.07% | - | - |
| 03/11 | 810 | 970 | 806 | 881 | +6.53% | 1,393,400 | - | +15.92% | - | - |
| 03/10 | 883 | 888 | 815 | 827 | -6.13% | 517,300 | - | +9.97% | - | - |
| 03/09 | 881 | 927 | 855 | 881 | 0% | 644,500 | - | +17.78% | - | - |
| 03/08 | 910 | 939 | 854 | 881 | -1.67% | 807,400 | - | +19.05% | - | - |
| 03/07 | 980 | 987 | 861 | 896 | -10.4% | 1,145,900 | - | +22.74% | - | - |
| 03/04 | 1,030 | 1,066 | 987 | 1,000 | -2.91% | 1,046,800 | - | +38.5% | - | - |
| 03/03 | 1,040 | 1,118 | 986 | 1,030 | +5.1% | 2,142,000 | - | +45.28% | - | - |
| 03/02 | 830 | 1,007 | 820 | 980 | +14.35% | 3,368,700 | - | +40.8% | - | - |
| 03/01 | 918 | 919 | 836 | 857 | +9.45% | 2,051,700 | - | +25.11% | - | - |
| 02/28 | 783 | 783 | 783 | 783 | +14.64% | 43,100 | - | +15.32% | - | - |
| 02/25 | 620 | 683 | 619 | 683 | +17.15% | 518,200 | - | +1.34% | - | - |
| 02/24 | 623 | 630 | 560 | 583 | -7.61% | 390,100 | - | -13.63% | - | - |
| 02/23 | 635 | 660 | 624 | 631 | -2.17% | 249,600 | - | -7.48% | - | - |
| 02/22 | 702 | 703 | 645 | 645 | +0.31% | 558,600 | - | -6.39% | - | - |
| 02/21 | 647 | 650 | 630 | 643 | -2.13% | 214,200 | - | -7.61% | - | - |
| 02/18 | 658 | 666 | 651 | 657 | -1.65% | 147,200 | - | -6.54% | - | - |
| 02/17 | 666 | 673 | 657 | 668 | +0.91% | 156,500 | - | -5.78% | - | - |
| 02/16 | 670 | 680 | 660 | 662 | +2.48% | 256,200 | - | -7.41% | - | - |
| 02/15 | 670 | 673 | 639 | 646 | -3.87% | 308,400 | - | -10.53% | - | - |
| 02/14 | 670 | 684 | 670 | 672 | -2.04% | 165,400 | - | -8.07% | - | - |
| 02/10 | 679 | 700 | 678 | 686 | -4.06% | 222,300 | - | -6.79% | - | - |
| 02/09 | 714 | 734 | 700 | 715 | +1.56% | 257,100 | - | -3.64% | - | - |
| 02/08 | 691 | 712 | 685 | 704 | +1% | 157,100 | - | -5.63% | - | - |
| 02/07 | 685 | 715 | 676 | 697 | +0.29% | 261,100 | - | -7.19% | - | - |
| 02/04 | 671 | 697 | 668 | 695 | +2.06% | 219,900 | - | -8.07% | - | - |
| 02/03 | 701 | 710 | 681 | 681 | -4.76% | 284,300 | - | -10.63% | - | - |
| 02/02 | 760 | 772 | 712 | 715 | +4.99% | 802,700 | - | -6.9% | - | - |
| 02/01 | 661 | 684 | 659 | 681 | +4.61% | 224,600 | - | -12.02% | - | - |
| 01/31 | 650 | 659 | 636 | 651 | -3.7% | 217,600 | - | -16.65% | - | - |
| 01/28 | 675 | 688 | 651 | 676 | -1.31% | 228,600 | - | -13.89% | - | - |
| 01/27 | 689 | 694 | 671 | 685 | -1.72% | 196,500 | - | -12.52% | - | - |
| 01/26 | 690 | 710 | 686 | 697 | -2.24% | 264,400 | - | -10.87% | - | - |
| 01/25 | 700 | 744 | 699 | 713 | +2.59% | 368,700 | - | -8.35% | - | - |
| 01/24 | 682 | 718 | 672 | 695 | +3.42% | 352,500 | - | -10.32% | - | - |
| 01/21 | 750 | 774 | 666 | 672 | -5.22% | 619,300 | - | -13.07% | - | - |
| 01/20 | 723 | 729 | 690 | 709 | -5.84% | 512,500 | - | -8.28% | - | - |
| 01/19 | 799 | 799 | 748 | 753 | -6.11% | 426,000 | - | -2.33% | - | - |
| 01/18 | 821 | 832 | 800 | 802 | -2.2% | 244,200 | - | +4.56% | - | - |
| 01/17 | 820 | 838 | 817 | 820 | +0.61% | 176,500 | - | +8.32% | - | - |
| 01/14 | 814 | 856 | 812 | 815 | -1.21% | 302,400 | - | +9.25% | - | - |
| 01/13 | 802 | 860 | 793 | 825 | +1.6% | 440,600 | - | +12.24% | - | - |
| 01/12 | 824 | 831 | 810 | 812 | -2.52% | 276,100 | - | +12.15% | - | - |
| 01/11 | 854 | 863 | 828 | 833 | -4.14% | 373,600 | - | +16.83% | - | - |
| 01/07 | 809 | 903 | 807 | 869 | +7.82% | 1,010,100 | - | +23.97% | - | - |
| 01/06 | 804 | 815 | 795 | 806 | -1.59% | 284,400 | - | +17.15% | - | - |
| 01/05 | 825 | 828 | 815 | 819 | -0.85% | 122,700 | - | +21.33% | - | - |
| 01/04 | 815 | 831 | 807 | 826 | +0.12% | 246,100 | - | +24.77% | - | - |
| 2010 |
| 12/30 | 836 | 836 | 808 | 825 | -1.43% | 186,800 | - | +27.51% | - | - |
| 12/29 | 832 | 849 | 830 | 837 | +0.84% | 174,700 | - | +32.65% | - | - |
| 12/28 | 830 | 864 | 810 | 830 | -1.78% | 558,200 | - | +34.74% | - | - |
| 12/27 | 847 | 870 | 827 | 845 | -1.63% | 460,900 | - | +40.6% | - | - |
| 12/24 | 839 | 885 | 819 | 859 | -0.12% | 952,700 | - | +46.84% | - | - |
| 12/22 | 750 | 885 | 723 | 860 | +16.69% | 2,433,000 | - | +51.14% | - | - |
| 12/21 | 737 | 737 | 737 | 737 | +15.7% | 673,600 | - | +33.27% | - | - |
| 12/20 | 645 | 657 | 633 | 637 | -2% | 321,800 | - | +17.53% | - | - |
| 12/17 | 607 | 680 | 607 | 650 | +7.44% | 742,700 | - | +21.04% | - | - |
| 12/16 | 621 | 621 | 593 | 605 | -4.12% | 407,800 | - | +13.94% | - | - |
| 12/15 | 647 | 659 | 631 | 631 | -2.17% | 285,500 | - | +19.96% | - | - |
| 12/14 | 660 | 662 | 641 | 645 | -3.44% | 402,600 | - | +24.52% | - | - |
| 12/13 | 661 | 685 | 657 | 668 | -0.3% | 435,000 | - | +30.72% | - | - |
| 12/10 | 639 | 695 | 637 | 670 | +3.24% | 1,380,300 | - | +34% | - | - |
| 12/09 | 649 | 649 | 633 | 649 | +18.21% | 1,130,400 | - | +33.26% | - | - |
| 12/08 | 551 | 564 | 546 | 549 | 0% | 350,400 | - | +15.82% | - | - |
| 12/07 | 545 | 567 | 541 | 549 | +1.67% | 473,900 | - | +17.81% | - | - |
| 12/06 | 535 | 564 | 532 | 540 | -0.74% | 473,900 | - | +17.65% | - | - |
| 12/03 | 549 | 550 | 530 | 544 | +0.55% | 300,500 | - | +20.62% | - | - |
| 12/02 | 543 | 555 | 535 | 541 | +0.93% | 448,800 | - | +21.85% | - | - |
| 12/01 | 530 | 572 | 512 | 536 | -0.74% | 966,600 | - | +22.94% | - | - |
| 11/30 | 490 | 555 | 472 | 540 | +11.34% | 1,656,500 | - | +25.87% | - | - |
| 11/29 | 510 | 519 | 481 | 485 | -3.77% | 893,400 | - | +15.2% | - | - |
| 11/26 | 504 | 504 | 504 | 504 | +16.26% | 187,400 | - | +21.15% | - | - |
| 11/25 | 443 | 445 | 432 | 434 | -1.14% | 220,000 | - | +5.99% | - | - |
| 11/24 | 437 | 450 | 435 | 439 | -2.66% | 200,900 | - | +8% | - | - |
| 11/22 | 464 | 466 | 449 | 451 | -2.38% | 237,800 | - | +11.51% | - | - |
| 11/19 | 461 | 473 | 452 | 462 | +3.01% | 262,800 | - | +15.09% | - | - |
| 11/18 | 453 | 460 | 446 | 448 | -2.61% | 224,600 | - | +12.28% | - | - |
| 11/17 | 456 | 477 | 444 | 460 | +0.88% | 182,300 | - | +15.87% | - | - |
| 11/16 | 460 | 491 | 440 | 456 | -2.36% | 367,300 | - | +15.44% | - | - |
| 11/15 | 505 | 505 | 467 | 467 | -6.79% | 294,100 | - | +18.83% | - | - |
| 11/12 | 525 | 534 | 495 | 501 | +2.04% | 591,100 | - | +28.46% | - | - |
| 11/11 | 514 | 528 | 481 | 491 | +1.66% | 770,900 | - | +27.53% | - | - |
| 11/10 | 439 | 503 | 433 | 483 | +11.68% | 1,245,000 | - | +26.77% | - | - |
| 11/09 | 455 | 469 | 431 | 433 | -8.76% | 492,400 | - | +14.42% | - | - |
| 11/08 | 467 | 474 | 437 | 474 | +17.33% | 1,315,300 | - | +25.4% | - | - |
| 11/05 | 390 | 404 | 382 | 404 | +20.96% | 444,900 | - | +7.45% | - | - |
| 11/04 | 336 | 355 | 327 | 334 | -0.6% | 129,500 | - | -11.17% | - | - |
| 11/02 | 338 | 348 | 328 | 336 | -1.47% | 124,600 | - | -11.35% | - | - |
