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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→200 |
| 2012 | 10/1, 株式分割 1→3 |
| 2011 | 10/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 213 | 213 | 208 | 210 | -0.98% | 1,005,600 | 1323億2010万 | +7.36% | 37.95 | 9.99 |
| 03/30 | 205 | 213 | 205 | 213 | +2.82% | 1,639,200 | - | +8.97% | - | - |
| 03/29 | 207 | 210 | 203 | 207 | -0.4% | 1,476,000 | - | +6.53% | - | - |
| 03/28 | 206 | 211 | 203 | 208 | +2.36% | 1,591,200 | - | +7.51% | - | - |
| 03/25 | 199 | 204 | 196 | 203 | +3.29% | 1,593,600 | - | +5.58% | - | - |
| 03/24 | 199 | 201 | 195 | 196 | -1.36% | 909,600 | - | +2.75% | - | - |
| 03/23 | 200 | 204 | 196 | 199 | -1.14% | 1,684,800 | - | +4.17% | - | - |
| 03/22 | 189 | 202 | 188 | 201 | +7.93% | 2,160,000 | - | +5.92% | - | - |
| 03/18 | 192 | 192 | 185 | 186 | -1.86% | 2,376,000 | - | -1.34% | - | - |
| 03/17 | 184 | 192 | 183 | 190 | +0.22% | 2,292,000 | - | +0.53% | - | - |
| 03/16 | 194 | 194 | 182 | 190 | -3.5% | 5,294,400 | - | +0.31% | - | - |
| 03/15 | 186 | 202 | 182 | 196 | +4.78% | 4,749,600 | - | +3.95% | - | - |
| 03/14 | 192 | 196 | 184 | 188 | -7.5% | 3,146,400 | - | -0.79% | - | - |
| 03/11 | 200 | 207 | 198 | 203 | +3.07% | 2,577,600 | - | +7.82% | - | - |
| 03/10 | 198 | 200 | 194 | 197 | -1.77% | 736,800 | - | +4.61% | - | - |
| 03/09 | 200 | 202 | 199 | 200 | 0% | 1,646,400 | - | +7.06% | - | - |
| 03/08 | 204 | 206 | 199 | 200 | -1.94% | 1,598,400 | - | +7.06% | - | - |
| 03/07 | 200 | 207 | 198 | 204 | +2.08% | 2,608,800 | - | +9.77% | - | - |
| 03/04 | 200 | 204 | 197 | 200 | +0.21% | 2,558,400 | - | +8.11% | - | - |
| 03/03 | 198 | 201 | 196 | 200 | -0.52% | 4,084,800 | - | +8.47% | - | - |
| 03/02 | 183 | 215 | 183 | 201 | +8.2% | 13,394,400 | - | +9.63% | - | - |
| 03/01 | 182 | 186 | 179 | 185 | +2.77% | 2,316,000 | - | +1.88% | - | - |
| 02/28 | 179 | 181 | 176 | 180 | +2% | 1,034,400 | - | -0.87% | - | - |
| 02/25 | 174 | 178 | 174 | 177 | +1.92% | 1,207,200 | - | -2.82% | - | - |
| 02/24 | 179 | 180 | 173 | 174 | -3.92% | 1,749,600 | - | -4.12% | - | - |
| 02/23 | 183 | 184 | 180 | 181 | -2.47% | 1,732,800 | - | -0.21% | - | - |
| 02/22 | 185 | 186 | 184 | 185 | -0.45% | 1,132,800 | - | +2.33% | - | - |
| 02/21 | 183 | 187 | 182 | 186 | +1.94% | 1,608,000 | - | +2.79% | - | - |
| 02/18 | 183 | 183 | 181 | 183 | -0.34% | 813,600 | - | +1.39% | - | - |
| 02/17 | 182 | 184 | 181 | 183 | +0.57% | 861,600 | - | +1.74% | - | - |
| 02/16 | 184 | 185 | 182 | 182 | -1.02% | 967,200 | - | +1.16% | - | - |
| 02/15 | 185 | 186 | 183 | 184 | +0.68% | 902,400 | - | +2.2% | - | - |
| 02/14 | 185 | 186 | 182 | 183 | -1.79% | 1,216,800 | - | +2.07% | - | - |
| 02/10 | 184 | 187 | 184 | 186 | -0.33% | 1,034,400 | - | +3.93% | - | - |
| 02/09 | 184 | 187 | 183 | 187 | +1.13% | 1,248,000 | - | +4.87% | - | - |
| 02/08 | 184 | 186 | 183 | 185 | +1.03% | 1,744,800 | - | +4.28% | - | - |
| 02/07 | 185 | 185 | 182 | 183 | -1.24% | 1,188,000 | - | +3.23% | - | - |
| 02/04 | 184 | 185 | 183 | 185 | +1.02% | 650,400 | - | +5.11% | - | - |
| 02/03 | 183 | 183 | 181 | 183 | +0.69% | 595,200 | - | +4.05% | - | - |
| 02/02 | 185 | 186 | 182 | 182 | -2.24% | 1,574,400 | - | +3.93% | - | - |
| 02/01 | 181 | 186 | 180 | 186 | +2.41% | 2,064,000 | - | +6.31% | - | - |
| 01/31 | 178 | 183 | 178 | 182 | +1.04% | 753,600 | - | +4.41% | - | - |
| 01/28 | 181 | 182 | 179 | 180 | -0.46% | 693,600 | - | +3.33% | - | - |
| 01/27 | 183 | 183 | 181 | 181 | -0.23% | 1,720,800 | - | +4.41% | - | - |
| 01/26 | 183 | 183 | 179 | 181 | +1.52% | 2,520,000 | - | +4.65% | - | - |
| 01/25 | 177 | 180 | 176 | 178 | +2.27% | 2,085,600 | - | +3.08% | - | - |
| 01/24 | 170 | 176 | 170 | 174 | +1.7% | 1,209,600 | - | +0.79% | - | - |
| 01/21 | 172 | 173 | 169 | 171 | -0.36% | 1,142,400 | - | -0.89% | - | - |
| 01/20 | 173 | 174 | 172 | 172 | -0.6% | 1,010,400 | - | -0.53% | - | - |
| 01/19 | 171 | 174 | 171 | 173 | +0.97% | 760,800 | - | +0.07% | - | - |
| 01/18 | 173 | 173 | 171 | 171 | -1.91% | 1,528,800 | - | -0.89% | - | - |
| 01/17 | 177 | 178 | 174 | 175 | -1.41% | 746,400 | - | +0.45% | - | - |
| 01/14 | 176 | 178 | 176 | 177 | +0.83% | 643,200 | - | +1.89% | - | - |
| 01/13 | 177 | 178 | 176 | 176 | -1.06% | 660,000 | - | +1.05% | - | - |
| 01/12 | 179 | 182 | 176 | 178 | +0.47% | 1,360,800 | - | +2.13% | - | - |
| 01/11 | 175 | 177 | 174 | 177 | +2.41% | 840,000 | - | +1.65% | - | - |
| 01/07 | 172 | 174 | 171 | 173 | +1.1% | 768,000 | - | -0.74% | - | - |
| 01/06 | 170 | 172 | 169 | 171 | +0.24% | 691,200 | - | -1.82% | - | - |
| 01/05 | 173 | 174 | 170 | 170 | -1.33% | 1,137,600 | - | -2.06% | - | - |
| 01/04 | 172 | 174 | 171 | 173 | +1.59% | 468,000 | - | -0.74% | - | - |
| 2010 |
| 12/30 | 169 | 172 | 168 | 170 | +0.62% | 588,000 | - | -2.3% | - | - |
| 12/29 | 167 | 170 | 166 | 169 | +0.62% | 660,000 | - | -2.9% | - | - |
| 12/28 | 169 | 169 | 167 | 168 | -0.25% | 523,200 | - | -3.5% | - | - |
| 12/27 | 171 | 171 | 167 | 168 | -0.62% | 664,800 | - | -3.26% | - | - |
| 12/24 | 170 | 170 | 169 | 169 | -1.33% | 535,200 | - | -2.1% | - | - |
| 12/22 | 175 | 177 | 171 | 172 | -2.49% | 1,257,600 | - | -0.77% | - | - |
| 12/21 | 175 | 177 | 174 | 176 | +1.56% | 1,171,200 | - | +2.35% | - | - |
| 12/20 | 174 | 176 | 173 | 173 | -1.42% | 828,000 | - | +1.36% | - | - |
| 12/17 | 177 | 178 | 175 | 176 | -0.82% | 1,044,000 | - | +2.83% | - | - |
| 12/16 | 177 | 178 | 176 | 177 | -0.35% | 931,200 | - | +4.29% | - | - |
| 12/15 | 176 | 178 | 174 | 178 | +1.91% | 1,245,600 | - | +5.28% | - | - |
| 12/14 | 174 | 176 | 174 | 175 | +0.72% | 1,807,200 | - | +3.92% | - | - |
| 12/13 | 171 | 174 | 171 | 173 | +1.46% | 2,157,600 | - | +3.79% | - | - |
| 12/10 | 172 | 173 | 170 | 171 | -1.68% | 2,052,000 | - | +2.91% | - | - |
| 12/09 | 177 | 177 | 172 | 174 | -3.02% | 1,994,400 | - | +5.3% | - | - |
| 12/08 | 182 | 184 | 178 | 179 | -1.49% | 2,385,600 | - | +9.25% | - | - |
| 12/07 | 182 | 185 | 181 | 182 | +0.11% | 2,006,400 | - | +11.58% | - | - |
| 12/06 | 176 | 182 | 176 | 182 | +2.71% | 1,725,600 | - | +12.14% | - | - |
| 12/03 | 175 | 177 | 174 | 177 | +1.8% | 1,036,800 | - | +9.86% | - | - |
| 12/02 | 178 | 178 | 173 | 174 | -0.71% | 1,987,200 | - | +8.59% | - | - |
| 12/01 | 176 | 176 | 174 | 175 | -0.47% | 739,200 | - | +10.06% | - | - |
| 11/30 | 171 | 178 | 171 | 176 | +2.55% | 1,735,200 | - | +11.29% | - | - |
| 11/29 | 170 | 174 | 170 | 171 | +1.35% | 1,219,200 | - | +9.21% | - | - |
| 11/26 | 169 | 170 | 168 | 169 | +0.25% | 494,400 | - | +8.44% | - | - |
| 11/25 | 169 | 170 | 168 | 169 | -0.86% | 628,800 | - | +8.87% | - | - |
| 11/24 | 168 | 171 | 168 | 170 | +0.62% | 1,533,600 | - | +10.52% | - | - |
| 11/22 | 170 | 172 | 168 | 169 | +1.88% | 1,641,600 | - | +9.85% | - | - |
| 11/19 | 165 | 170 | 164 | 166 | +4.05% | 4,612,800 | - | +8.52% | - | - |
| 11/18 | 155 | 160 | 155 | 160 | +3.65% | 1,478,400 | - | +4.99% | - | - |
| 11/17 | 154 | 155 | 153 | 154 | -0.4% | 835,200 | - | +1.29% | - | - |
| 11/16 | 156 | 156 | 154 | 155 | -0.67% | 448,800 | - | +1.7% | - | - |
| 11/15 | 156 | 157 | 155 | 156 | -0.53% | 900,000 | - | +2.38% | - | - |
| 11/12 | 157 | 158 | 156 | 156 | -0.4% | 787,200 | - | +2.93% | - | - |
| 11/11 | 154 | 158 | 154 | 157 | +1.75% | 1,149,600 | - | +4.03% | - | - |
| 11/10 | 151 | 155 | 151 | 154 | +2.07% | 998,400 | - | +2.24% | - | - |
| 11/09 | 151 | 152 | 150 | 151 | -0.55% | 888,000 | - | +0.17% | - | - |
| 11/08 | 152 | 153 | 151 | 152 | -0.41% | 787,200 | - | +0.72% | - | - |
| 11/05 | 151 | 153 | 151 | 153 | +1.66% | 1,552,800 | - | +1.13% | - | - |
| 11/04 | 150 | 152 | 149 | 150 | +0.56% | 475,200 | - | -1.18% | - | - |
| 11/02 | 150 | 151 | 148 | 149 | -1.78% | 520,800 | - | -1.73% | - | - |
