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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2011 |
| 03/31 | 157 | 158 | 155 | 157 | +0.13% | 5,095,000 | 1649億4027万 | -5.54% | 21.23 | 1.03 |
| 03/30 | 153 | 157 | 152 | 157 | +2.76% | 5,125,000 | - | -6.23% | - | - |
| 03/29 | 152 | 154 | 151 | 152 | -1.17% | 6,785,000 | - | -9.29% | - | - |
| 03/28 | 158 | 158 | 153 | 154 | -1.28% | 5,765,000 | - | -8.76% | - | - |
| 03/25 | 155 | 157 | 154 | 156 | +2.23% | 5,695,000 | - | -8.12% | - | - |
| 03/24 | 155 | 156 | 151 | 153 | -1.04% | 11,200,000 | - | -10.64% | - | - |
| 03/23 | 158 | 160 | 154 | 154 | -1.66% | 10,150,000 | - | -10.23% | - | - |
| 03/22 | 157 | 159 | 155 | 157 | +1.82% | 8,640,000 | - | -9.77% | - | - |
| 03/18 | 160 | 160 | 152 | 154 | +4.61% | 10,995,000 | - | -11.89% | - | - |
| 03/17 | 143 | 150 | 141 | 147 | -0.81% | 12,605,000 | - | -16.25% | - | - |
| 03/16 | 144 | 150 | 142 | 149 | +5.09% | 14,180,000 | - | -16.05% | - | - |
| 03/15 | 166 | 167 | 141 | 141 | -17.5% | 11,595,000 | - | -21.01% | - | - |
| 03/14 | 173 | 178 | 171 | 171 | -2.83% | 7,080,000 | - | -4.78% | - | - |
| 03/11 | 176 | 179 | 176 | 176 | -1.23% | 16,495,000 | - | -2.54% | - | - |
| 03/10 | 178 | 180 | 178 | 179 | -0.67% | 2,645,000 | - | -1.33% | - | - |
| 03/09 | 178 | 180 | 178 | 180 | +0.9% | 2,080,000 | - | -0.66% | - | - |
| 03/08 | 178 | 180 | 178 | 178 | +0.34% | 1,510,000 | - | -1.55% | - | - |
| 03/07 | 180 | 181 | 177 | 178 | -1.44% | 3,400,000 | - | -1.88% | - | - |
| 03/04 | 180 | 181 | 180 | 180 | +1.01% | 2,870,000 | - | -0.44% | - | - |
| 03/03 | 177 | 178 | 177 | 178 | +1.02% | 1,995,000 | - | -1.44% | - | - |
| 03/02 | 179 | 180 | 177 | 177 | -2.21% | 3,840,000 | - | -2.43% | - | - |
| 03/01 | 179 | 181 | 179 | 181 | +0.78% | 3,835,000 | - | -0.22% | - | - |
| 02/28 | 178 | 179 | 177 | 179 | +0.11% | 3,980,000 | - | -0.99% | - | - |
| 02/25 | 179 | 179 | 177 | 179 | +0.34% | 3,735,000 | - | -1.1% | - | - |
| 02/24 | 180 | 181 | 178 | 178 | -0.89% | 3,865,000 | - | -1.44% | - | - |
| 02/23 | 182 | 182 | 180 | 180 | -0.77% | 3,850,000 | - | -0.55% | - | - |
| 02/22 | 182 | 182 | 180 | 181 | -0.66% | 2,575,000 | - | +0.22% | - | - |
| 02/21 | 182 | 183 | 181 | 183 | +0.11% | 2,310,000 | - | +0.88% | - | - |
| 02/18 | 183 | 183 | 182 | 182 | -0.33% | 3,525,000 | - | +0.22% | - | - |
| 02/17 | 184 | 184 | 183 | 183 | -0.44% | 2,815,000 | - | +0.55% | - | - |
| 02/16 | 184 | 184 | 183 | 184 | +0.33% | 2,875,000 | - | +0.99% | - | - |
| 02/15 | 183 | 184 | 183 | 183 | -0.22% | 2,205,000 | - | +0.66% | - | - |
| 02/14 | 183 | 184 | 183 | 184 | +0.44% | 1,680,000 | - | +0.88% | - | - |
| 02/10 | 181 | 184 | 181 | 183 | +0.33% | 4,045,000 | - | +0.44% | - | - |
| 02/09 | 183 | 183 | 182 | 182 | -0.11% | 2,230,000 | - | +0.11% | - | - |
| 02/08 | 183 | 183 | 182 | 182 | -0.33% | 2,570,000 | - | +0.22% | - | - |
| 02/07 | 184 | 184 | 182 | 183 | -0.11% | 3,060,000 | - | +0.55% | - | - |
| 02/04 | 182 | 184 | 182 | 183 | +1.78% | 2,335,000 | - | +0.66% | - | - |
| 02/03 | 178 | 180 | 178 | 180 | +0.22% | 2,165,000 | - | -1.1% | - | - |
| 02/02 | 178 | 181 | 178 | 180 | +1.35% | 2,915,000 | - | -1.86% | - | - |
| 02/01 | 178 | 178 | 175 | 177 | -0.23% | 3,180,000 | - | -3.17% | - | - |
| 01/31 | 178 | 179 | 177 | 178 | -1.22% | 2,190,000 | - | -2.95% | - | - |
| 01/28 | 181 | 182 | 179 | 180 | -1.21% | 2,720,000 | - | -1.75% | - | - |
| 01/27 | 181 | 183 | 181 | 182 | +0.89% | 2,770,000 | - | -1.09% | - | - |
| 01/26 | 180 | 181 | 179 | 180 | +0.11% | 2,995,000 | - | -1.96% | - | - |
| 01/25 | 180 | 181 | 179 | 180 | +0.33% | 2,475,000 | - | -2.07% | - | - |
| 01/24 | 179 | 180 | 178 | 180 | +0.56% | 2,445,000 | - | -2.39% | - | - |
| 01/21 | 181 | 181 | 178 | 179 | -1.98% | 7,590,000 | - | -3.46% | - | - |
| 01/20 | 181 | 182 | 181 | 182 | +0.11% | 2,120,000 | - | -1.51% | - | - |
| 01/19 | 182 | 183 | 182 | 182 | -0.11% | 1,790,000 | - | -1.62% | - | - |
| 01/18 | 182 | 183 | 181 | 182 | -0.55% | 3,885,000 | - | -1.51% | - | - |
| 01/17 | 185 | 185 | 183 | 183 | -0.65% | 4,025,000 | - | -1.51% | - | - |
| 01/14 | 185 | 189 | 184 | 184 | -1.91% | 7,725,000 | - | -0.86% | - | - |
| 01/13 | 187 | 188 | 187 | 188 | +1.29% | 2,540,000 | - | +1.08% | - | - |
| 01/12 | 185 | 186 | 185 | 186 | +0.11% | 2,760,000 | - | -0.22% | - | - |
| 01/11 | 186 | 187 | 185 | 185 | -0.75% | 2,855,000 | - | -0.32% | - | - |
| 01/07 | 186 | 187 | 186 | 187 | +0.43% | 2,460,000 | - | +0.97% | - | - |
| 01/06 | 185 | 186 | 185 | 186 | +1.09% | 2,525,000 | - | +0.54% | - | - |
| 01/05 | 184 | 185 | 184 | 184 | -0.11% | 1,675,000 | - | -0.54% | - | - |
| 01/04 | 185 | 185 | 183 | 184 | +1.21% | 1,935,000 | - | -0.43% | - | - |
| 2010 |
| 12/30 | 184 | 184 | 182 | 182 | -1.41% | 2,785,000 | - | -1.62% | - | - |
| 12/29 | 184 | 185 | 183 | 185 | +0.44% | 1,425,000 | - | -0.22% | - | - |
| 12/28 | 185 | 185 | 183 | 184 | -0.43% | 1,945,000 | - | -0.65% | - | - |
| 12/27 | 183 | 185 | 183 | 185 | +0.44% | 2,650,000 | - | -0.22% | - | - |
| 12/24 | 185 | 186 | 184 | 184 | -0.97% | 2,370,000 | - | -0.11% | - | - |
| 12/22 | 187 | 187 | 185 | 186 | -0.75% | 2,935,000 | - | +0.87% | - | - |
| 12/21 | 186 | 187 | 186 | 187 | +1.08% | 3,935,000 | - | +1.63% | - | - |
| 12/20 | 187 | 187 | 185 | 185 | -1.28% | 2,760,000 | - | +1.09% | - | - |
| 12/17 | 187 | 187 | 186 | 187 | +0.11% | 3,295,000 | - | +2.4% | - | - |
| 12/16 | 187 | 188 | 186 | 187 | +0.75% | 2,805,000 | - | +2.3% | - | - |
| 12/15 | 187 | 188 | 185 | 186 | -0.75% | 4,515,000 | - | +2.09% | - | - |
| 12/14 | 187 | 188 | 186 | 187 | -0.43% | 3,060,000 | - | +2.86% | - | - |
| 12/13 | 189 | 189 | 187 | 188 | +0.32% | 2,970,000 | - | +3.87% | - | - |
| 12/10 | 189 | 189 | 185 | 187 | +0.54% | 18,555,000 | - | +4.11% | - | - |
| 12/09 | 185 | 187 | 185 | 186 | +0.65% | 2,185,000 | - | +3.56% | - | - |
| 12/08 | 185 | 187 | 185 | 185 | +0.54% | 3,960,000 | - | +3.46% | - | - |
| 12/07 | 184 | 185 | 183 | 184 | -0.65% | 2,955,000 | - | +2.91% | - | - |
| 12/06 | 186 | 186 | 184 | 185 | -0.11% | 1,750,000 | - | +4.16% | - | - |
| 12/03 | 186 | 188 | 185 | 186 | 0% | 3,480,000 | - | +4.27% | - | - |
| 12/02 | 184 | 186 | 184 | 186 | +3.11% | 3,965,000 | - | +4.27% | - | - |
| 12/01 | 180 | 181 | 179 | 180 | -0.11% | 2,435,000 | - | +1.69% | - | - |
| 11/30 | 183 | 184 | 180 | 180 | -1.21% | 4,035,000 | - | +1.81% | - | - |
| 11/29 | 181 | 184 | 180 | 182 | +0.88% | 2,700,000 | - | +3.05% | - | - |
| 11/26 | 181 | 182 | 181 | 181 | -0.22% | 1,315,000 | - | +2.15% | - | - |
| 11/25 | 184 | 184 | 180 | 181 | +0.33% | 2,900,000 | - | +2.37% | - | - |
| 11/24 | 184 | 184 | 180 | 181 | -2.06% | 3,870,000 | - | +2.03% | - | - |
| 11/22 | 185 | 185 | 183 | 184 | +1.1% | 3,780,000 | - | +4.77% | - | - |
| 11/19 | 183 | 184 | 181 | 182 | +0.55% | 3,245,000 | - | +3.64% | - | - |
| 11/18 | 177 | 181 | 177 | 181 | +2.72% | 4,380,000 | - | +3.07% | - | - |
| 11/17 | 176 | 177 | 174 | 177 | +0.34% | 2,385,000 | - | +0.34% | - | - |
| 11/16 | 179 | 180 | 176 | 176 | -0.9% | 2,870,000 | - | 0% | - | - |
| 11/15 | 178 | 179 | 176 | 178 | +1.14% | 3,495,000 | - | +0.91% | - | - |
| 11/12 | 176 | 177 | 175 | 176 | -0.23% | 4,900,000 | - | -0.79% | - | - |
| 11/11 | 177 | 177 | 175 | 176 | 0% | 3,280,000 | - | -0.56% | - | - |
| 11/10 | 174 | 177 | 174 | 176 | +1.85% | 3,665,000 | - | -1.12% | - | - |
| 11/09 | 172 | 173 | 171 | 173 | -0.69% | 5,400,000 | - | -2.92% | - | - |
| 11/08 | 173 | 174 | 171 | 174 | -0.23% | 4,230,000 | - | -2.79% | - | - |
| 11/05 | 170 | 176 | 170 | 174 | +3.32% | 7,000,000 | - | -2.57% | - | - |
| 11/04 | 173 | 175 | 167 | 169 | -0.94% | 8,750,000 | - | -6.22% | - | - |
| 11/02 | 173 | 173 | 169 | 170 | -1.27% | 4,680,000 | - | -5.33% | - | - |
