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 | 9/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→2 |
| 2011 | 8/1, 株式分割 1→200 |
| 2011 |
| 03/31 | 594 | 594 | 576 | 579 | -1.49% | 1,004,800 | 1343億1395万 | -1.47% | 29.33 | 9.49 |
| 03/30 | 576 | 588 | 574 | 588 | +2.28% | 641,600 | - | +0.02% | - | - |
| 03/29 | 569 | 578 | 566 | 575 | +0.66% | 586,400 | - | -2.21% | - | - |
| 03/28 | 575 | 579 | 566 | 571 | -1.51% | 668,800 | - | -3.18% | - | - |
| 03/25 | 586 | 588 | 576 | 580 | -0.43% | 665,600 | - | -1.69% | - | - |
| 03/24 | 583 | 587 | 581 | 583 | +0.11% | 557,600 | - | -1.27% | - | - |
| 03/23 | 589 | 594 | 578 | 582 | -1.17% | 1,709,600 | - | -1.38% | - | - |
| 03/22 | 588 | 593 | 577 | 589 | +1.51% | 1,312,800 | - | -0.21% | - | - |
| 03/18 | 594 | 603 | 574 | 580 | -3.33% | 3,084,000 | - | -1.69% | - | - |
| 03/17 | 551 | 606 | 551 | 600 | +5.61% | 1,556,800 | - | +1.69% | - | - |
| 03/16 | 569 | 577 | 557 | 568 | +9.78% | 3,105,600 | - | -3.54% | - | - |
| 03/15 | 510 | 525 | 495 | 518 | +0.73% | 3,246,400 | - | -12.14% | - | - |
| 03/14 | 525 | 550 | 498 | 514 | -11.9% | 2,053,600 | - | -13.07% | - | - |
| 03/11 | 589 | 596 | 573 | 583 | -3.91% | 1,784,800 | - | -1.83% | - | - |
| 03/10 | 618 | 619 | 602 | 607 | -2.71% | 576,800 | - | +2% | - | - |
| 03/09 | 630 | 634 | 620 | 624 | -0.2% | 747,200 | - | +5.01% | - | - |
| 03/08 | 623 | 629 | 620 | 625 | +1.11% | 1,363,200 | - | +5.4% | - | - |
| 03/07 | 621 | 621 | 615 | 618 | -0.5% | 742,400 | - | +4.59% | - | - |
| 03/04 | 616 | 623 | 613 | 621 | +1.33% | 1,287,200 | - | +5.3% | - | - |
| 03/03 | 603 | 614 | 601 | 613 | +0.72% | 1,752,000 | - | +4.27% | - | - |
| 03/02 | 606 | 621 | 603 | 609 | -1.02% | 1,748,000 | - | +3.53% | - | - |
| 03/01 | 600 | 617 | 599 | 615 | +3.14% | 1,682,400 | - | +4.77% | - | - |
| 02/28 | 582 | 598 | 579 | 596 | +2.91% | 1,216,000 | - | +1.92% | - | - |
| 02/25 | 573 | 585 | 573 | 579 | +0.54% | 560,800 | - | -0.79% | - | - |
| 02/24 | 591 | 591 | 574 | 576 | -2.64% | 785,600 | - | -1.5% | - | - |
| 02/23 | 591 | 594 | 587 | 592 | -0.21% | 895,200 | - | +1% | - | - |
| 02/22 | 603 | 603 | 589 | 593 | -1.66% | 1,120,000 | - | +1.04% | - | - |
| 02/21 | 593 | 605 | 588 | 603 | +2.88% | 1,678,400 | - | +2.57% | - | - |
| 02/18 | 583 | 590 | 580 | 586 | +0.97% | 837,600 | - | -0.47% | - | - |
| 02/17 | 584 | 584 | 579 | 581 | 0% | 372,800 | - | -1.59% | - | - |
| 02/16 | 586 | 586 | 579 | 581 | -0.32% | 747,200 | - | -1.92% | - | - |
| 02/15 | 584 | 584 | 576 | 583 | +0.11% | 585,600 | - | -2.1% | - | - |
| 02/14 | 571 | 584 | 571 | 582 | +1.2% | 584,800 | - | -2.53% | - | - |
| 02/10 | 570 | 578 | 570 | 575 | -0.11% | 839,200 | - | -4.01% | - | - |
| 02/09 | 574 | 578 | 568 | 576 | +1.21% | 1,512,800 | - | -4.06% | - | - |
| 02/08 | 584 | 586 | 568 | 569 | -2.57% | 1,963,200 | - | -5.52% | - | - |
| 02/07 | 587 | 592 | 583 | 584 | -0.21% | 1,001,600 | - | -3.19% | - | - |
| 02/04 | 600 | 601 | 580 | 585 | -2.7% | 2,481,600 | - | -2.99% | - | - |
| 02/03 | 592 | 603 | 592 | 601 | +2.56% | 1,168,800 | - | -0.46% | - | - |
| 02/02 | 611 | 619 | 584 | 586 | -2.7% | 2,636,800 | - | -2.78% | - | - |
| 02/01 | 583 | 610 | 581 | 603 | +3.99% | 1,327,200 | - | -0.25% | - | - |
| 01/31 | 571 | 586 | 569 | 579 | 0% | 517,600 | - | -3.92% | - | - |
| 01/28 | 583 | 584 | 575 | 579 | -1.07% | 1,356,800 | - | -4.24% | - | - |
| 01/27 | 588 | 594 | 586 | 586 | -0.85% | 616,800 | - | -3.36% | - | - |
| 01/26 | 586 | 596 | 586 | 591 | +0.85% | 1,096,800 | - | -2.86% | - | - |
| 01/25 | 584 | 593 | 581 | 586 | +0.11% | 1,373,600 | - | -4% | - | - |
| 01/24 | 574 | 589 | 571 | 585 | +2.63% | 1,174,400 | - | -4.41% | - | - |
| 01/21 | 594 | 596 | 565 | 570 | -4.2% | 1,716,000 | - | -6.86% | - | - |
| 01/20 | 607 | 608 | 593 | 595 | -2.76% | 1,283,200 | - | -2.94% | - | - |
| 01/19 | 614 | 618 | 607 | 612 | -0.31% | 1,104,000 | - | -0.02% | - | - |
| 01/18 | 616 | 616 | 609 | 614 | -0.51% | 593,600 | - | +0.45% | - | - |
| 01/17 | 624 | 626 | 615 | 617 | -0.1% | 460,800 | - | +1.13% | - | - |
| 01/14 | 625 | 631 | 616 | 618 | -1.2% | 1,280,000 | - | +1.4% | - | - |
| 01/13 | 631 | 635 | 625 | 625 | -0.79% | 1,385,600 | - | +2.97% | - | - |
| 01/12 | 649 | 650 | 630 | 630 | -2.14% | 1,097,600 | - | +4.3% | - | - |
| 01/11 | 636 | 649 | 628 | 644 | +1.58% | 1,014,400 | - | +7.29% | - | - |
| 01/07 | 633 | 636 | 628 | 634 | +1.4% | 1,242,400 | - | +6.33% | - | - |
| 01/06 | 615 | 634 | 611 | 625 | +1.83% | 2,540,000 | - | +5.75% | - | - |
| 01/05 | 613 | 615 | 610 | 614 | +0.82% | 1,086,400 | - | +4.56% | - | - |
| 01/04 | 610 | 611 | 605 | 609 | +0.83% | 1,196,000 | - | +4.42% | - | - |
| 2010 |
| 12/30 | 594 | 611 | 589 | 604 | +1.9% | 1,344,800 | - | +4.09% | - | - |
| 12/29 | 596 | 597 | 592 | 593 | -0.42% | 656,000 | - | +2.69% | - | - |
| 12/28 | 594 | 599 | 593 | 595 | 0% | 455,200 | - | +3.66% | - | - |
| 12/27 | 594 | 601 | 594 | 595 | 0% | 500,800 | - | +4.39% | - | - |
| 12/24 | 593 | 603 | 593 | 595 | +0.53% | 656,000 | - | +5.12% | - | - |
| 12/22 | 606 | 606 | 588 | 592 | -3.66% | 2,208,000 | - | +5.5% | - | - |
| 12/21 | 618 | 625 | 609 | 614 | -0.91% | 1,169,600 | - | +10.3% | - | - |
| 12/20 | 619 | 638 | 616 | 620 | +0.1% | 1,340,800 | - | +12.32% | - | - |
| 12/17 | 640 | 649 | 614 | 619 | -2.46% | 1,444,000 | - | +13.44% | - | - |
| 12/16 | 633 | 646 | 623 | 635 | -0.78% | 2,208,000 | - | +17.59% | - | - |
| 12/15 | 599 | 643 | 598 | 640 | +7.68% | 2,943,200 | - | +19.85% | - | - |
| 12/14 | 590 | 595 | 589 | 594 | +1.28% | 607,200 | - | +12.78% | - | - |
| 12/13 | 576 | 588 | 575 | 587 | +1.95% | 1,223,200 | - | +12.21% | - | - |
| 12/10 | 594 | 594 | 574 | 576 | -1.71% | 1,253,600 | - | +11.12% | - | - |
| 12/09 | 599 | 599 | 579 | 586 | -0.95% | 901,600 | - | +13.49% | - | - |
| 12/08 | 579 | 599 | 578 | 591 | +1.5% | 2,094,400 | - | +15.48% | - | - |
| 12/07 | 576 | 594 | 576 | 583 | +0.76% | 2,249,600 | - | +14.44% | - | - |
| 12/06 | 562 | 579 | 561 | 578 | +4.28% | 1,867,200 | - | +14.48% | - | - |
| 12/03 | 537 | 563 | 534 | 554 | +4.11% | 3,303,200 | - | +10.65% | - | - |
| 12/02 | 530 | 533 | 528 | 533 | +1.79% | 1,174,400 | - | +6.5% | - | - |
| 12/01 | 514 | 525 | 511 | 523 | +2.32% | 1,577,600 | - | +4.42% | - | - |
| 11/30 | 525 | 529 | 509 | 511 | -2.62% | 1,097,600 | - | +1.84% | - | - |
| 11/29 | 522 | 534 | 521 | 525 | +0.24% | 544,800 | - | +4.17% | - | - |
| 11/26 | 531 | 531 | 519 | 524 | -0.71% | 745,600 | - | +3.71% | - | - |
| 11/25 | 531 | 535 | 524 | 528 | -0.47% | 1,208,000 | - | +4.04% | - | - |
| 11/24 | 516 | 536 | 513 | 530 | +2.54% | 2,908,800 | - | +4.33% | - | - |
| 11/22 | 503 | 520 | 503 | 517 | +3.25% | 2,117,600 | - | +1.35% | - | - |
| 11/19 | 498 | 506 | 496 | 501 | +1.26% | 2,328,000 | - | -2.22% | - | - |
| 11/18 | 481 | 496 | 479 | 494 | +3.94% | 1,973,600 | - | -4.19% | - | - |
| 11/17 | 478 | 481 | 475 | 476 | -1.42% | 1,001,600 | - | -8.36% | - | - |
| 11/16 | 487 | 488 | 479 | 483 | -0.39% | 888,000 | - | -7.57% | - | - |
| 11/15 | 481 | 486 | 479 | 484 | +1.17% | 1,194,400 | - | -7.91% | - | - |
| 11/12 | 475 | 483 | 473 | 479 | +0.66% | 712,800 | - | -9.67% | - | - |
| 11/11 | 480 | 482 | 473 | 476 | -0.78% | 1,374,400 | - | -11.1% | - | - |
| 11/10 | 469 | 485 | 469 | 479 | +2.27% | 2,726,400 | - | -11.23% | - | - |
| 11/09 | 480 | 480 | 464 | 469 | -2.22% | 3,332,000 | - | -14.15% | - | - |
| 11/08 | 483 | 483 | 478 | 479 | +0.39% | 1,508,800 | - | -13% | - | - |
| 11/05 | 506 | 509 | 476 | 478 | -6.37% | 5,276,800 | - | -14.12% | - | - |
| 11/04 | 503 | 514 | 499 | 510 | +1.87% | 1,176,800 | - | -8.77% | - | - |
| 11/02 | 491 | 504 | 489 | 501 | -0.74% | 1,898,400 | - | -10.92% | - | - |
