株価チャート
2010/12/09~2011/05/11
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 |
05/11 | 293 | 303 | 288 | 289 | -2.2% | 162,000 | - | +11.39% | - | - |
05/10 | 284 | 297 | 278 | 295 | +5.36% | 120,200 | - | +14.79% | - | - |
05/09 | 277 | 285 | 272 | 280 | +2% | 56,400 | - | +9.8% | - | - |
05/06 | 273 | 275 | 270 | 275 | -0.36% | 74,200 | - | +8.5% | - | - |
05/02 | 272 | 280 | 272 | 276 | +1.66% | 31,600 | - | +9.33% | - | - |
04/28 | 280 | 280 | 270 | 271 | -2.52% | 50,000 | - | +8.4% | - | - |
04/27 | 272 | 278 | 268 | 278 | +2.96% | 34,400 | - | +11.65% | - | - |
04/26 | 274 | 277 | 269 | 270 | -2.7% | 27,000 | - | +9.31% | - | - |
04/25 | 284 | 285 | 273 | 278 | +1.46% | 117,000 | - | +12.35% | - | - |
04/22 | 259 | 279 | 253 | 274 | +8.53% | 195,000 | - | +11.63% | - | - |
04/21 | 258 | 260 | 250 | 252 | -1.18% | 51,800 | - | +3.7% | - | - |
04/20 | 250 | 260 | 246 | 255 | +3.45% | 51,400 | - | +5.81% | - | - |
04/19 | 245 | 249 | 245 | 247 | -0.8% | 24,800 | - | +3.14% | - | - |
04/18 | 251 | 253 | 243 | 249 | -0.3% | 54,600 | - | +3.54% | - | - |
04/15 | 249 | 252 | 246 | 249 | +0.61% | 35,600 | - | +3% | - | - |
04/14 | 243 | 249 | 240 | 248 | +2.16% | 32,800 | - | +1.12% | - | - |
04/13 | 239 | 243 | 235 | 243 | +1.57% | 61,400 | - | -2.61% | - | - |
04/12 | 243 | 243 | 238 | 239 | -3.34% | 27,800 | - | -5.63% | - | - |
04/11 | 241 | 247 | 241 | 247 | +0.82% | 25,400 | - | -3.52% | - | - |
04/08 | 236 | 247 | 234 | 245 | +2.83% | 38,200 | - | -5.77% | - | - |
04/07 | 237 | 240 | 236 | 238 | -0.31% | 14,400 | - | -9.41% | - | - |
04/06 | 239 | 243 | 235 | 239 | -0.42% | 43,400 | - | -10.15% | - | - |
04/05 | 252 | 252 | 238 | 240 | -3.71% | 72,000 | - | -11.11% | - | - |
04/04 | 245 | 257 | 245 | 249 | +3.21% | 80,200 | - | -9.03% | - | - |
04/01 | 246 | 246 | 240 | 242 | -1.63% | 37,400 | - | -12.82% | - | - |
03/31 | 247 | 248 | 239 | 246 | -0.51% | 45,000 | - | -12.01% | - | - |
03/30 | 240 | 247 | 239 | 247 | +3.89% | 80,200 | - | -12.5% | - | - |
03/29 | 228 | 239 | 226 | 238 | +2.15% | 57,400 | - | -16.96% | - | - |
03/28 | 233 | 233 | 226 | 233 | -0.96% | 72,800 | - | -19.83% | - | - |
03/25 | 238 | 243 | 230 | 235 | -1.57% | 100,200 | - | -20.15% | - | - |
03/24 | 248 | 250 | 234 | 239 | -3.64% | 140,200 | - | -19.97% | - | - |
03/23 | 253 | 261 | 248 | 248 | -3.51% | 189,600 | - | -18.05% | - | - |
03/22 | 251 | 257 | 241 | 257 | +10.32% | 248,200 | - | -16.18% | - | - |
03/18 | 216 | 234 | 215 | 233 | +9.41% | 320,200 | - | -24.76% | - | - |
03/17 | 198 | 214 | 190 | 213 | +2.41% | 372,400 | - | -32.11% | - | - |
03/16 | 201 | 222 | 185 | 208 | -2.81% | 1,266,000 | - | -34.75% | - | - |
03/15 | 214 | 214 | 214 | 214 | -18.98% | 32,000 | - | -34.1% | - | - |
03/14 | 264 | 264 | 264 | 264 | -15.95% | 70,600 | - | -20.15% | - | - |
03/11 | 311 | 320 | 311 | 314 | -2.34% | 89,400 | - | -5.86% | - | - |
03/10 | 331 | 332 | 320 | 321 | -3.31% | 105,000 | - | -3.89% | - | - |
03/09 | 343 | 343 | 332 | 332 | -2.06% | 107,000 | - | -0.9% | - | - |
03/08 | 337 | 342 | 331 | 339 | +1.95% | 78,600 | - | +1.5% | - | - |
03/07 | 331 | 336 | 327 | 333 | -0.15% | 103,800 | - | -0.15% | - | - |
03/04 | 332 | 343 | 328 | 333 | +1.52% | 169,400 | - | +0.3% | - | - |
03/03 | 325 | 333 | 320 | 328 | +1.08% | 90,400 | - | -0.91% | - | - |
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% | - | - |