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 | 10/1, 株式分割 1→10 |
| 2011 |
| 03/31 | 440 | 440 | 429 | 439 | -0.34% | 1,100,600 | 1705億7700万 | -8.54% | 37.49 | 0.87 |
| 03/30 | 429 | 442 | 423 | 441 | +2.92% | 767,100 | - | -8.8% | - | - |
| 03/29 | 428 | 437 | 423 | 428 | -1.95% | 1,831,900 | - | -11.93% | - | - |
| 03/28 | 438 | 441 | 433 | 437 | -0.57% | 941,200 | - | -10.74% | - | - |
| 03/25 | 465 | 466 | 437 | 439 | -3.09% | 1,930,400 | - | -10.77% | - | - |
| 03/24 | 456 | 466 | 452 | 453 | -1.2% | 660,600 | - | -8.48% | - | - |
| 03/23 | 472 | 478 | 456 | 459 | -3.78% | 854,700 | - | -7.75% | - | - |
| 03/22 | 455 | 478 | 454 | 477 | +7.2% | 1,761,000 | - | -4.7% | - | - |
| 03/18 | 436 | 454 | 436 | 445 | +2.89% | 1,639,500 | - | -11.28% | - | - |
| 03/17 | 413 | 441 | 407 | 432 | -0.23% | 1,783,300 | - | -14.29% | - | - |
| 03/16 | 428 | 447 | 409 | 433 | +8.25% | 1,931,700 | - | -14.6% | - | - |
| 03/15 | 428 | 428 | 386 | 400 | -12.18% | 1,677,600 | - | -21.57% | - | - |
| 03/14 | 465 | 482 | 451 | 456 | -8.81% | 1,263,200 | - | -11.21% | - | - |
| 03/11 | 505 | 506 | 497 | 500 | -2.06% | 1,693,900 | - | -2.82% | - | - |
| 03/10 | 520 | 521 | 507 | 510 | -2.67% | 1,067,800 | - | -0.58% | - | - |
| 03/09 | 525 | 529 | 522 | 524 | 0% | 814,200 | - | +2.34% | - | - |
| 03/08 | 526 | 532 | 520 | 524 | -0.57% | 1,100,400 | - | +2.95% | - | - |
| 03/07 | 531 | 533 | 524 | 527 | -2.41% | 1,227,200 | - | +3.94% | - | - |
| 03/04 | 539 | 546 | 538 | 540 | +0.19% | 1,164,800 | - | +6.93% | - | - |
| 03/03 | 530 | 539 | 530 | 539 | +1.51% | 1,038,200 | - | +7.37% | - | - |
| 03/02 | 538 | 541 | 529 | 531 | -2.03% | 1,116,500 | - | +6.2% | - | - |
| 03/01 | 527 | 550 | 525 | 542 | +4.63% | 2,842,000 | - | +8.84% | - | - |
| 02/28 | 508 | 520 | 506 | 518 | +1.77% | 608,200 | - | +4.65% | - | - |
| 02/25 | 511 | 511 | 504 | 509 | +0.59% | 999,800 | - | +3.25% | - | - |
| 02/24 | 506 | 511 | 505 | 506 | +0.2% | 1,508,200 | - | +2.85% | - | - |
| 02/23 | 509 | 512 | 503 | 505 | -1.17% | 1,370,900 | - | +2.85% | - | - |
| 02/22 | 510 | 511 | 504 | 511 | -0.78% | 874,000 | - | +4.29% | - | - |
| 02/21 | 512 | 517 | 508 | 515 | 0% | 965,700 | - | +5.32% | - | - |
| 02/18 | 511 | 516 | 506 | 515 | +0.78% | 737,000 | - | +5.75% | - | - |
| 02/17 | 510 | 512 | 505 | 511 | +0.2% | 1,401,000 | - | +5.14% | - | - |
| 02/16 | 513 | 515 | 509 | 510 | -0.39% | 849,500 | - | +5.15% | - | - |
| 02/15 | 515 | 515 | 508 | 512 | +0.2% | 1,036,200 | - | +5.79% | - | - |
| 02/14 | 511 | 514 | 506 | 511 | +0.2% | 1,183,700 | - | +5.8% | - | - |
| 02/10 | 507 | 512 | 502 | 510 | 0% | 1,478,200 | - | +6.03% | - | - |
| 02/09 | 503 | 510 | 502 | 510 | +0.79% | 1,912,400 | - | +6.25% | - | - |
| 02/08 | 495 | 509 | 493 | 506 | +4.98% | 3,522,100 | - | +5.86% | - | - |
| 02/07 | 480 | 493 | 480 | 482 | +0.52% | 2,825,600 | - | +1.05% | - | - |
| 02/04 | 480 | 482 | 477 | 480 | +0.74% | 556,500 | - | +0.74% | - | - |
| 02/03 | 471 | 476 | 469 | 476 | +0.21% | 352,300 | - | 0% | - | - |
| 02/02 | 475 | 481 | 473 | 475 | +0.96% | 556,200 | - | -0.21% | - | - |
| 02/01 | 470 | 474 | 469 | 471 | +0.32% | 533,400 | - | -0.95% | - | - |
| 01/31 | 464 | 469 | 461 | 469 | -0.11% | 586,900 | - | -1.26% | - | - |
| 01/28 | 475 | 475 | 468 | 470 | -1.47% | 407,500 | - | -1.16% | - | - |
| 01/27 | 478 | 482 | 476 | 477 | +0.11% | 602,800 | - | +0.32% | - | - |
| 01/26 | 475 | 479 | 472 | 476 | -0.63% | 575,800 | - | +0.21% | - | - |
| 01/25 | 474 | 482 | 472 | 479 | +1.16% | 940,400 | - | +0.84% | - | - |
| 01/24 | 474 | 474 | 469 | 474 | +0.53% | 454,900 | - | -0.32% | - | - |
| 01/21 | 483 | 483 | 469 | 471 | -2.18% | 1,052,000 | - | -0.84% | - | - |
| 01/20 | 480 | 483 | 479 | 482 | +0.1% | 1,380,400 | - | +1.58% | - | - |
| 01/19 | 481 | 484 | 478 | 481 | +0.84% | 474,600 | - | +1.69% | - | - |
| 01/18 | 477 | 481 | 475 | 477 | -0.1% | 467,700 | - | +1.06% | - | - |
| 01/17 | 478 | 482 | 475 | 478 | 0% | 347,700 | - | +1.38% | - | - |
| 01/14 | 489 | 491 | 477 | 478 | -3.54% | 1,004,000 | - | +1.6% | - | - |
| 01/13 | 485 | 496 | 483 | 495 | +2.27% | 982,600 | - | +5.77% | - | - |
| 01/12 | 490 | 496 | 483 | 484 | +0.1% | 1,134,300 | - | +3.86% | - | - |
| 01/11 | 479 | 484 | 478 | 484 | +1.15% | 680,100 | - | +4.43% | - | - |
| 01/07 | 478 | 481 | 476 | 478 | +0.53% | 564,700 | - | +3.69% | - | - |
| 01/06 | 473 | 476 | 470 | 476 | +0.63% | 652,600 | - | +3.59% | - | - |
| 01/05 | 473 | 473 | 466 | 473 | +0.11% | 510,800 | - | +3.39% | - | - |
| 01/04 | 473 | 476 | 468 | 472 | +1.4% | 598,000 | - | +3.74% | - | - |
| 2010 |
| 12/30 | 472 | 474 | 466 | 466 | -1.06% | 601,100 | - | +2.76% | - | - |
| 12/29 | 465 | 471 | 463 | 471 | +0.75% | 359,600 | - | +4.32% | - | - |
| 12/28 | 468 | 469 | 465 | 467 | -0.85% | 216,300 | - | +3.78% | - | - |
| 12/27 | 469 | 474 | 467 | 471 | +0.96% | 530,400 | - | +5.13% | - | - |
| 12/24 | 470 | 470 | 463 | 467 | -0.64% | 619,600 | - | +4.36% | - | - |
| 12/22 | 473 | 474 | 468 | 470 | -0.95% | 706,200 | - | +5.74% | - | - |
| 12/21 | 475 | 477 | 471 | 474 | +0.42% | 473,500 | - | +7.24% | - | - |
| 12/20 | 473 | 478 | 470 | 472 | -0.74% | 519,800 | - | +7.27% | - | - |
| 12/17 | 467 | 476 | 466 | 476 | +0.74% | 835,700 | - | +8.81% | - | - |
| 12/16 | 472 | 476 | 467 | 472 | -0.74% | 738,200 | - | +8.51% | - | - |
| 12/15 | 470 | 480 | 470 | 476 | +2.04% | 1,003,900 | - | +9.56% | - | - |
| 12/14 | 459 | 466 | 456 | 466 | +1.64% | 589,600 | - | +8.12% | - | - |
| 12/13 | 456 | 459 | 453 | 459 | +0.44% | 318,300 | - | +6.88% | - | - |
| 12/10 | 463 | 463 | 454 | 457 | +0.11% | 1,283,600 | - | +6.91% | - | - |
| 12/09 | 453 | 460 | 452 | 456 | +1.33% | 1,085,500 | - | +7.29% | - | - |
| 12/08 | 445 | 450 | 441 | 450 | +2.39% | 1,052,500 | - | +6.38% | - | - |
| 12/07 | 440 | 442 | 433 | 440 | +1.03% | 761,900 | - | +4.39% | - | - |
| 12/06 | 430 | 436 | 430 | 435 | +0.46% | 383,100 | - | +3.82% | - | - |
| 12/03 | 438 | 439 | 428 | 433 | +0.58% | 620,400 | - | +3.59% | - | - |
| 12/02 | 433 | 433 | 428 | 431 | +1.53% | 577,900 | - | +3.24% | - | - |
| 12/01 | 419 | 426 | 416 | 424 | +0.95% | 681,800 | - | +2.42% | - | - |
| 11/30 | 423 | 431 | 419 | 420 | -2.21% | 1,824,900 | - | +1.69% | - | - |
| 11/29 | 427 | 433 | 426 | 430 | +1.06% | 432,900 | - | +4.5% | - | - |
| 11/26 | 431 | 431 | 423 | 425 | -0.58% | 578,200 | - | +3.91% | - | - |
| 11/25 | 423 | 431 | 420 | 428 | +1.54% | 599,800 | - | +4.78% | - | - |
| 11/24 | 428 | 428 | 420 | 421 | -2.66% | 1,270,700 | - | +3.44% | - | - |
| 11/22 | 434 | 438 | 431 | 433 | +0.93% | 422,600 | - | +6.53% | - | - |
| 11/19 | 430 | 430 | 425 | 429 | +0.94% | 478,300 | - | +6.06% | - | - |
| 11/18 | 419 | 425 | 413 | 425 | +2.66% | 648,300 | - | +5.33% | - | - |
| 11/17 | 408 | 416 | 408 | 414 | -0.24% | 288,500 | - | +2.86% | - | - |
| 11/16 | 415 | 420 | 411 | 415 | +0.24% | 590,900 | - | +3.37% | - | - |
| 11/15 | 412 | 416 | 408 | 414 | -0.36% | 705,500 | - | +3.38% | - | - |
| 11/12 | 418 | 419 | 410 | 415 | -1.78% | 658,100 | - | +3.75% | - | - |
| 11/11 | 432 | 432 | 420 | 423 | -1.4% | 711,600 | - | +5.63% | - | - |
| 11/10 | 422 | 429 | 420 | 429 | +2.63% | 835,000 | - | +7.39% | - | - |
| 11/09 | 415 | 418 | 411 | 418 | +0.85% | 850,100 | - | +5.16% | - | - |
| 11/08 | 412 | 414 | 404 | 414 | +0.85% | 589,300 | - | +4.28% | - | - |
| 11/05 | 403 | 416 | 403 | 411 | +2.5% | 792,800 | - | +3.66% | - | - |
| 11/04 | 408 | 410 | 398 | 401 | 0% | 914,400 | - | +1.14% | - | - |
| 11/02 | 400 | 402 | 396 | 401 | +0.25% | 579,200 | - | +0.88% | - | - |
