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 |
|---|
| 2017 | 9/1, 株式分割 1→2 |
| 2014 | 8/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 517 | 528 | 515 | 523 | +1.55% | 287,200 | 132億7157万 | -1.74% | 6.98 | 1.12 |
| 03/30 | 520 | 520 | 510 | 515 | -0.05% | 263,600 | - | -3.79% | - | - |
| 03/29 | 514 | 523 | 504 | 515 | -1.44% | 276,800 | - | -4.28% | - | - |
| 03/28 | 521 | 528 | 506 | 523 | +0.97% | 279,200 | - | -3.42% | - | - |
| 03/25 | 530 | 535 | 506 | 518 | -0.38% | 361,600 | - | -4.87% | - | - |
| 03/24 | 516 | 534 | 513 | 520 | -1.09% | 248,400 | - | -5.03% | - | - |
| 03/23 | 516 | 539 | 509 | 525 | +1.79% | 463,200 | - | -4.67% | - | - |
| 03/22 | 517 | 524 | 505 | 516 | +5.85% | 562,800 | - | -6.86% | - | - |
| 03/18 | 450 | 494 | 450 | 488 | +9.74% | 649,600 | - | -12.63% | - | - |
| 03/17 | 400 | 456 | 394 | 444 | +5.77% | 611,600 | - | -21.09% | - | - |
| 03/16 | 413 | 421 | 387 | 420 | +21.48% | 817,200 | - | -26.19% | - | - |
| 03/15 | 425 | 434 | 338 | 346 | -21.06% | 1,156,800 | - | -39.97% | - | - |
| 03/14 | 421 | 468 | 421 | 438 | -18.96% | 865,200 | - | -25.13% | - | - |
| 03/11 | 532 | 549 | 531 | 541 | -2.92% | 411,200 | - | -8.39% | - | - |
| 03/10 | 579 | 579 | 554 | 557 | -3.88% | 420,400 | - | -5.64% | - | - |
| 03/09 | 591 | 595 | 566 | 579 | -1.61% | 472,800 | - | -1.82% | - | - |
| 03/08 | 598 | 598 | 584 | 589 | -1.63% | 234,000 | - | +0.13% | - | - |
| 03/07 | 600 | 608 | 595 | 599 | -0.75% | 240,800 | - | +2.13% | - | - |
| 03/04 | 617 | 617 | 601 | 603 | -0.7% | 402,800 | - | +3.25% | - | - |
| 03/03 | 594 | 609 | 592 | 607 | +3.36% | 252,400 | - | +4.7% | - | - |
| 03/02 | 596 | 600 | 583 | 588 | -2.29% | 301,200 | - | +2% | - | - |
| 03/01 | 598 | 603 | 595 | 601 | +0.63% | 333,200 | - | +4.75% | - | - |
| 02/28 | 589 | 602 | 580 | 598 | +1.7% | 385,600 | - | +4.64% | - | - |
| 02/25 | 578 | 589 | 570 | 588 | +2.44% | 256,000 | - | +3.62% | - | - |
| 02/24 | 588 | 591 | 572 | 574 | -3.61% | 384,400 | - | +1.68% | - | - |
| 02/23 | 569 | 603 | 569 | 595 | +2.01% | 610,800 | - | +5.68% | - | - |
| 02/22 | 585 | 592 | 578 | 583 | -1.97% | 349,600 | - | +3.97% | - | - |
| 02/21 | 589 | 604 | 581 | 595 | -0.13% | 490,000 | - | +6.63% | - | - |
| 02/18 | 601 | 601 | 592 | 596 | -0.08% | 238,400 | - | +7.54% | - | - |
| 02/17 | 613 | 613 | 590 | 596 | -1.93% | 400,800 | - | +8.41% | - | - |
| 02/16 | 611 | 613 | 605 | 608 | -0.49% | 319,200 | - | +11.56% | - | - |
| 02/15 | 616 | 619 | 609 | 611 | -0.41% | 362,000 | - | +13.15% | - | - |
| 02/14 | 618 | 621 | 607 | 614 | +1.07% | 711,600 | - | +14.89% | - | - |
| 02/10 | 588 | 612 | 580 | 607 | +2.75% | 690,000 | - | +14.96% | - | - |
| 02/09 | 608 | 608 | 585 | 591 | -1.5% | 642,400 | - | +13.17% | - | - |
| 02/08 | 590 | 602 | 581 | 600 | +3.9% | 976,400 | - | +16.23% | - | - |
| 02/07 | 575 | 585 | 569 | 577 | +3.68% | 792,800 | - | +13.41% | - | - |
| 02/04 | 550 | 567 | 549 | 557 | +2.11% | 802,000 | - | +10.69% | - | - |
| 02/03 | 542 | 549 | 541 | 545 | +0.79% | 268,800 | - | +9.71% | - | - |
| 02/02 | 550 | 550 | 536 | 541 | +0.32% | 359,200 | - | +9.96% | - | - |
| 02/01 | 547 | 553 | 533 | 539 | -1.42% | 445,600 | - | +10.73% | - | - |
| 01/31 | 531 | 555 | 529 | 547 | +0.74% | 1,100,400 | - | +13.49% | - | - |
| 01/28 | 512 | 547 | 510 | 543 | +7.15% | 1,230,400 | - | +13.84% | - | - |
| 01/27 | 507 | 512 | 501 | 507 | -0.93% | 219,200 | - | +7.14% | - | - |
| 01/26 | 520 | 520 | 506 | 512 | -1.68% | 366,400 | - | +8.83% | - | - |
| 01/25 | 537 | 540 | 513 | 520 | -1.89% | 1,042,000 | - | +11.64% | - | - |
| 01/24 | 503 | 536 | 496 | 530 | +5.57% | 821,600 | - | +14.77% | - | - |
| 01/21 | 522 | 524 | 495 | 502 | -3.78% | 540,000 | - | +9.66% | - | - |
| 01/20 | 535 | 537 | 511 | 522 | -1.97% | 688,000 | - | +14.98% | - | - |
| 01/19 | 558 | 559 | 524 | 533 | -2.29% | 958,000 | - | +18.6% | - | - |
| 01/18 | 520 | 558 | 519 | 545 | +4.56% | 1,092,800 | - | +23.02% | - | - |
| 01/17 | 513 | 525 | 506 | 521 | +6.6% | 1,209,600 | - | +19.28% | - | - |
| 01/14 | 481 | 493 | 480 | 489 | +1.29% | 488,000 | - | +13.46% | - | - |
| 01/13 | 485 | 485 | 478 | 483 | +1.05% | 363,200 | - | +13.06% | - | - |
| 01/12 | 488 | 496 | 476 | 478 | -1.6% | 832,800 | - | +12.41% | - | - |
| 01/11 | 470 | 488 | 468 | 486 | +3.3% | 708,000 | - | +14.78% | - | - |
| 01/07 | 467 | 470 | 450 | 470 | +2.45% | 594,400 | - | +11.9% | - | - |
| 01/06 | 459 | 466 | 454 | 459 | +2.29% | 673,600 | - | +9.49% | - | - |
| 01/05 | 456 | 476 | 445 | 449 | -0.5% | 1,495,200 | - | +7.55% | - | - |
| 01/04 | 435 | 453 | 432 | 451 | +4.22% | 1,259,200 | - | +8.35% | - | - |
| 2010 |
| 12/30 | 415 | 433 | 414 | 433 | +4.09% | 426,000 | - | +3.97% | - | - |
| 12/29 | 414 | 420 | 413 | 416 | -0.18% | 288,400 | - | +0.12% | - | - |
| 12/28 | 421 | 421 | 415 | 416 | -0.95% | 501,200 | - | +0.3% | - | - |
| 12/27 | 415 | 421 | 414 | 420 | +1.76% | 597,600 | - | +1.27% | - | - |
| 12/24 | 401 | 423 | 401 | 413 | +1.29% | 2,877,200 | - | -0.48% | - | - |
| 12/22 | 415 | 421 | 408 | 408 | -3.55% | 711,200 | - | -1.75% | - | - |
| 12/21 | 425 | 431 | 418 | 423 | -2.82% | 584,400 | - | +1.87% | - | - |
| 12/20 | 425 | 435 | 415 | 435 | +1.87% | 488,800 | - | +4.82% | - | - |
| 12/17 | 426 | 427 | 424 | 427 | -0.18% | 320,000 | - | +3.14% | - | - |
| 12/16 | 423 | 428 | 418 | 428 | +0.47% | 372,800 | - | +3.32% | - | - |
| 12/15 | 428 | 430 | 413 | 426 | +1.55% | 785,200 | - | +3.09% | - | - |
| 12/14 | 394 | 420 | 394 | 419 | +6.27% | 2,079,200 | - | +1.51% | - | - |
| 12/13 | 403 | 409 | 393 | 395 | -1.87% | 727,600 | - | -4.71% | - | - |
| 12/10 | 395 | 410 | 389 | 402 | +2.55% | 614,400 | - | -3.13% | - | - |
| 12/09 | 386 | 393 | 383 | 392 | +2.62% | 2,794,800 | - | -5.77% | - | - |
| 12/08 | 380 | 386 | 379 | 382 | +0.53% | 852,400 | - | -8.39% | - | - |
| 12/07 | 383 | 387 | 379 | 380 | -2.56% | 599,600 | - | -9.09% | - | - |
| 12/06 | 376 | 396 | 375 | 390 | -8.4% | 995,600 | - | -7.14% | - | - |
| 12/03 | 423 | 427 | 423 | 426 | +0.18% | 26,400 | - | +0.89% | - | - |
| 12/02 | 426 | 431 | 425 | 425 | -0.18% | 28,400 | - | +0.71% | - | - |
| 12/01 | 421 | 426 | 420 | 426 | 0% | 18,800 | - | +0.89% | - | - |
| 11/30 | 428 | 430 | 425 | 426 | -0.93% | 44,400 | - | +0.89% | - | - |
| 11/29 | 430 | 430 | 425 | 430 | +0.94% | 27,600 | - | +1.84% | - | - |
| 11/26 | 431 | 432 | 425 | 426 | -0.76% | 36,000 | - | +1.13% | - | - |
| 11/25 | 431 | 433 | 425 | 429 | +1.54% | 66,800 | - | +1.9% | - | - |
| 11/24 | 415 | 423 | 410 | 423 | +0.72% | 54,000 | - | +0.36% | - | - |
| 11/22 | 422 | 423 | 417 | 420 | +0.06% | 44,000 | - | -0.12% | - | - |
| 11/19 | 420 | 421 | 417 | 419 | +0.66% | 32,000 | - | -0.18% | - | - |
| 11/18 | 412 | 417 | 411 | 417 | +0.36% | 34,000 | - | -0.83% | - | - |
| 11/17 | 402 | 415 | 402 | 415 | +3.3% | 39,200 | - | -1.19% | - | - |
| 11/16 | 410 | 414 | 401 | 402 | -2.49% | 65,200 | - | -4.35% | - | - |
| 11/15 | 413 | 415 | 412 | 412 | -1.02% | 26,000 | - | -2.14% | - | - |
| 11/12 | 417 | 420 | 413 | 416 | -0.36% | 32,000 | - | -1.36% | - | - |
| 11/11 | 417 | 420 | 417 | 418 | -0.24% | 40,000 | - | -1.24% | - | - |
| 11/10 | 421 | 421 | 417 | 419 | -0.59% | 50,800 | - | -1% | - | - |
| 11/09 | 425 | 428 | 418 | 421 | -2.03% | 56,000 | - | -0.18% | - | - |
| 11/08 | 432 | 439 | 423 | 430 | -0.92% | 96,000 | - | +2.14% | - | - |
| 11/05 | 426 | 436 | 425 | 434 | +3.33% | 108,000 | - | +3.33% | - | - |
| 11/04 | 416 | 426 | 416 | 420 | +1.27% | 40,800 | - | +0.24% | - | - |
| 11/02 | 418 | 420 | 413 | 415 | -0.66% | 20,800 | - | -1.48% | - | - |
