株価チャート
2010/10/04~2011/03/02
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 |
---|
2016 | 7/1, 株式分割 1→2 |
2012 | 7/1, 株式分割 1→100 |
2011 |
03/02 | 328 | 328 | 323 | 325 | -2.11% | 66,000 | - | -1.67% | - | - |
03/01 | 333 | 334 | 328 | 332 | +0.91% | 83,400 | - | +0.45% | - | - |
02/28 | 323 | 329 | 320 | 329 | +3.14% | 97,400 | - | -0.15% | - | - |
02/25 | 307 | 320 | 306 | 319 | +3.92% | 84,600 | - | -2.9% | - | - |
02/24 | 317 | 319 | 306 | 307 | -4.22% | 196,600 | - | -6.84% | - | - |
02/23 | 324 | 330 | 320 | 320 | -4.05% | 196,400 | - | -3.03% | - | - |
02/22 | 343 | 343 | 332 | 334 | -2.91% | 138,200 | - | +0.76% | - | - |
02/21 | 338 | 344 | 334 | 344 | +1.48% | 142,600 | - | +3.78% | - | - |
02/18 | 334 | 339 | 333 | 339 | +1.35% | 35,600 | - | +2.27% | - | - |
02/17 | 338 | 339 | 334 | 334 | -1.04% | 58,600 | - | +0.91% | - | - |
02/16 | 340 | 340 | 334 | 338 | -0.88% | 126,400 | - | +1.96% | - | - |
02/15 | 340 | 344 | 337 | 341 | +0.44% | 99,800 | - | +2.56% | - | - |
02/14 | 342 | 346 | 338 | 339 | 0% | 108,600 | - | +2.11% | - | - |
02/10 | 335 | 343 | 334 | 339 | +0.89% | 75,000 | - | +2.42% | - | - |
02/09 | 350 | 352 | 336 | 336 | -6.41% | 256,200 | - | +1.51% | - | - |
02/08 | 361 | 366 | 350 | 359 | +0.98% | 311,400 | - | +8.46% | - | - |
02/07 | 350 | 362 | 346 | 356 | +3.64% | 422,800 | - | +8.05% | - | - |
02/04 | 335 | 347 | 328 | 343 | +1.03% | 244,400 | - | +4.57% | - | - |
02/03 | 358 | 362 | 338 | 340 | -3.69% | 748,800 | - | +3.82% | - | - |
02/02 | 353 | 353 | 353 | 353 | +16.53% | 87,800 | - | +8.13% | - | - |
02/01 | 303 | 306 | 301 | 303 | +1% | 41,000 | - | -6.92% | - | - |
01/31 | 300 | 305 | 298 | 300 | -2.92% | 61,000 | - | -8.13% | - | - |
01/28 | 312 | 314 | 302 | 309 | -2.37% | 90,800 | - | -5.66% | - | - |
01/27 | 314 | 318 | 313 | 316 | +0.48% | 39,000 | - | -3.66% | - | - |
01/26 | 319 | 320 | 311 | 315 | -1.72% | 62,600 | - | -4.41% | - | - |
01/25 | 313 | 321 | 310 | 320 | +3.9% | 80,200 | - | -3.03% | - | - |
01/24 | 307 | 312 | 303 | 308 | +0.49% | 93,000 | - | -6.67% | - | - |
01/21 | 325 | 328 | 304 | 307 | -6.98% | 314,800 | - | -7.4% | - | - |
01/20 | 341 | 343 | 329 | 330 | -3.8% | 225,600 | - | -0.45% | - | - |
01/19 | 343 | 347 | 340 | 343 | +0.59% | 133,200 | - | +3.79% | - | - |
01/18 | 341 | 348 | 338 | 341 | +0.89% | 197,400 | - | +3.81% | - | - |
01/17 | 334 | 343 | 333 | 338 | +1.05% | 135,800 | - | +3.21% | - | - |
01/14 | 340 | 342 | 333 | 334 | -1.76% | 179,200 | - | +2.45% | - | - |
01/13 | 342 | 347 | 335 | 340 | +0.89% | 148,200 | - | +4.94% | - | - |
01/12 | 353 | 361 | 337 | 337 | -4.4% | 542,400 | - | +4.66% | - | - |
01/11 | 337 | 357 | 335 | 353 | +4.91% | 344,800 | - | +10.16% | - | - |
01/07 | 334 | 340 | 331 | 336 | +0.3% | 112,000 | - | +5.66% | - | - |
01/06 | 334 | 337 | 331 | 335 | +1.52% | 177,600 | - | +6.01% | - | - |
01/05 | 336 | 338 | 328 | 330 | -0.3% | 130,200 | - | +5.1% | - | - |
01/04 | 319 | 332 | 318 | 331 | +4.75% | 218,000 | - | +5.75% | - | - |
2010 |
12/30 | 320 | 320 | 313 | 316 | -0.78% | 68,800 | - | +1.28% | - | - |
12/29 | 315 | 322 | 315 | 319 | +0.79% | 96,000 | - | +2.41% | - | - |
12/28 | 321 | 325 | 312 | 316 | -2.17% | 175,800 | - | +1.94% | - | - |
12/27 | 326 | 328 | 317 | 323 | -0.62% | 197,200 | - | +4.53% | - | - |
12/24 | 324 | 333 | 320 | 325 | +0.15% | 215,200 | - | +5.86% | - | - |
12/22 | 342 | 368 | 325 | 325 | -4.14% | 1,072,000 | - | +6.74% | - | - |
12/21 | 335 | 350 | 333 | 339 | +1.8% | 566,000 | - | +12.09% | - | - |
12/20 | 339 | 340 | 326 | 333 | -0.45% | 241,000 | - | +11.2% | - | - |
12/17 | 334 | 344 | 331 | 334 | +1.21% | 197,800 | - | +12.46% | - | - |
12/16 | 322 | 334 | 321 | 330 | +1.07% | 153,000 | - | +12.24% | - | - |
12/15 | 335 | 340 | 324 | 327 | -4.95% | 431,800 | - | +11.82% | - | - |
12/14 | 312 | 348 | 311 | 344 | +11.89% | 921,000 | - | +18.45% | - | - |
12/13 | 307 | 314 | 301 | 307 | +1.66% | 214,800 | - | +6.97% | - | - |
12/10 | 296 | 305 | 293 | 302 | +1.17% | 83,000 | - | +5.96% | - | - |
12/09 | 303 | 307 | 295 | 299 | -2.13% | 117,400 | - | +5.85% | - | - |
12/08 | 310 | 315 | 303 | 305 | -1.29% | 151,800 | - | +8.93% | - | - |
12/07 | 298 | 309 | 295 | 309 | +5.46% | 199,200 | - | +11.15% | - | - |
12/06 | 290 | 294 | 287 | 293 | +1.03% | 85,000 | - | +5.78% | - | - |
12/03 | 292 | 293 | 286 | 290 | -0.34% | 61,800 | - | +5.45% | - | - |
12/02 | 295 | 299 | 288 | 291 | 0% | 60,800 | - | +6.2% | - | - |
12/01 | 284 | 291 | 281 | 291 | +2.65% | 55,800 | - | +6.59% | - | - |
11/30 | 295 | 299 | 283 | 284 | -3.24% | 94,400 | - | +4.23% | - | - |
11/29 | 296 | 303 | 289 | 293 | +0.51% | 78,000 | - | +8.12% | - | - |
11/26 | 304 | 309 | 288 | 292 | -4.74% | 164,200 | - | +7.96% | - | - |
11/25 | 316 | 316 | 300 | 306 | -0.49% | 189,400 | - | +13.75% | - | - |
11/24 | 283 | 318 | 281 | 308 | +5.67% | 286,600 | - | +14.74% | - | - |
11/22 | 284 | 294 | 284 | 291 | +3.74% | 149,600 | - | +8.99% | - | - |
11/19 | 279 | 284 | 276 | 281 | +2.75% | 92,600 | - | +5.06% | - | - |
11/18 | 262 | 278 | 262 | 273 | +4.2% | 126,200 | - | +2.25% | - | - |
11/17 | 257 | 266 | 256 | 262 | 0% | 32,200 | - | -2.24% | - | - |
11/16 | 269 | 270 | 260 | 262 | -2.42% | 66,600 | - | -2.96% | - | - |
11/15 | 276 | 276 | 265 | 269 | -2.72% | 75,400 | - | -0.92% | - | - |
11/12 | 277 | 279 | 272 | 276 | -1.43% | 92,000 | - | +1.47% | - | - |
11/11 | 275 | 284 | 269 | 280 | +3.51% | 218,600 | - | +2.56% | - | - |
11/10 | 280 | 285 | 268 | 271 | -0.92% | 297,800 | - | -1.28% | - | - |
11/09 | 262 | 275 | 258 | 273 | +4% | 279,800 | - | -0.73% | - | - |
11/08 | 259 | 265 | 254 | 263 | +3.35% | 144,200 | - | -4.89% | - | - |
11/05 | 248 | 255 | 248 | 254 | +2.63% | 124,600 | - | -8.3% | - | - |
11/04 | 247 | 250 | 247 | 248 | +0.61% | 43,800 | - | -11.29% | - | - |
11/02 | 251 | 251 | 246 | 246 | -2.57% | 182,200 | - | -12.77% | - | - |
11/01 | 270 | 270 | 253 | 253 | -5.61% | 174,000 | - | -11.09% | - | - |
10/29 | 268 | 271 | 263 | 268 | +0.94% | 89,800 | - | -6.47% | - | - |
10/28 | 264 | 278 | 262 | 265 | +2.12% | 131,200 | - | -7.99% | - | - |
10/27 | 258 | 260 | 256 | 260 | +0.19% | 83,600 | - | -10.52% | - | - |
10/26 | 263 | 264 | 259 | 259 | -1.89% | 83,400 | - | -11.3% | - | - |
10/25 | 268 | 268 | 264 | 264 | -1.49% | 52,400 | - | -10.2% | - | - |
10/22 | 267 | 270 | 265 | 268 | +0.56% | 54,000 | - | -9.46% | - | - |
10/21 | 274 | 279 | 267 | 267 | -0.93% | 46,200 | - | -10.57% | - | - |
10/20 | 271 | 275 | 266 | 269 | -2% | 62,800 | - | -10.33% | - | - |
10/19 | 281 | 285 | 275 | 275 | -2.83% | 88,000 | - | -9.11% | - | - |
10/18 | 287 | 290 | 282 | 283 | -1.57% | 56,600 | - | -6.77% | - | - |
10/15 | 291 | 293 | 287 | 287 | -2.38% | 70,200 | - | -5.59% | - | - |
10/14 | 300 | 300 | 294 | 294 | -1.84% | 63,800 | - | -3.61% | - | - |
10/13 | 297 | 302 | 293 | 300 | 0% | 73,200 | - | -2.12% | - | - |
10/12 | 299 | 305 | 294 | 300 | +1.87% | 60,600 | - | -2.12% | - | - |
10/08 | 295 | 298 | 294 | 294 | -0.34% | 48,600 | - | -3.92% | - | - |
10/07 | 297 | 303 | 295 | 295 | -0.67% | 43,800 | - | -3.59% | - | - |
10/06 | 295 | 302 | 294 | 297 | +1.19% | 49,600 | - | -3.26% | - | - |
10/05 | 295 | 302 | 292 | 294 | -1.68% | 76,600 | - | -4.4% | - | - |
10/04 | 300 | 313 | 299 | 299 | -0.17% | 76,000 | - | -3.08% | - | - |