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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 1/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 272 | 273 | 268 | 270 | -0.61% | 1,050,600 | 867億4440万 | -2.94% | 11.9 | 0.8 |
| 03/30 | 268 | 273 | 267 | 272 | +1.81% | 798,600 | - | -2.69% | - | - |
| 03/29 | 268 | 269 | 265 | 267 | -0.99% | 1,260,000 | - | -5.1% | - | - |
| 03/28 | 272 | 273 | 266 | 269 | +1.44% | 2,107,800 | - | -4.49% | - | - |
| 03/25 | 268 | 268 | 264 | 266 | +0.95% | 636,600 | - | -6.51% | - | - |
| 03/24 | 263 | 265 | 263 | 263 | -0.06% | 477,000 | - | -8.04% | - | - |
| 03/23 | 267 | 269 | 261 | 263 | +0.57% | 991,200 | - | -8.3% | - | - |
| 03/22 | 265 | 267 | 259 | 262 | +3.84% | 1,012,200 | - | -9.46% | - | - |
| 03/18 | 250 | 254 | 250 | 252 | +3.07% | 1,145,400 | - | -13.4% | - | - |
| 03/17 | 242 | 246 | 240 | 245 | +0.62% | 1,137,600 | - | -16.55% | - | - |
| 03/16 | 232 | 248 | 232 | 243 | +6.11% | 1,073,400 | - | -17.91% | - | - |
| 03/15 | 254 | 259 | 220 | 229 | -13.96% | 1,813,200 | - | -23.15% | - | - |
| 03/14 | 265 | 276 | 262 | 266 | -6.11% | 982,200 | - | -11.57% | - | - |
| 03/11 | 285 | 286 | 284 | 284 | -0.99% | 922,200 | - | -6.44% | - | - |
| 03/10 | 289 | 289 | 285 | 286 | -0.69% | 596,400 | - | -5.81% | - | - |
| 03/09 | 291 | 292 | 288 | 288 | -0.92% | 1,141,800 | - | -5.15% | - | - |
| 03/08 | 292 | 293 | 291 | 291 | -0.4% | 496,200 | - | -4.28% | - | - |
| 03/07 | 300 | 300 | 291 | 292 | -2.72% | 1,017,600 | - | -3.89% | - | - |
| 03/04 | 303 | 303 | 300 | 300 | 0% | 571,800 | - | -1.53% | - | - |
| 03/03 | 305 | 305 | 299 | 300 | -1.58% | 996,000 | - | -1.21% | - | - |
| 03/02 | 308 | 308 | 305 | 305 | -1.13% | 507,600 | - | +0.38% | - | - |
| 03/01 | 307 | 310 | 307 | 309 | +1.09% | 489,000 | - | +1.87% | - | - |
| 02/28 | 306 | 307 | 302 | 305 | -0.22% | 548,400 | - | +0.77% | - | - |
| 02/25 | 304 | 307 | 304 | 306 | +0.16% | 318,600 | - | +1.32% | - | - |
| 02/24 | 306 | 309 | 305 | 306 | -0.49% | 701,400 | - | +1.5% | - | - |
| 02/23 | 308 | 309 | 307 | 307 | -0.65% | 651,000 | - | +1.99% | - | - |
| 02/22 | 309 | 310 | 307 | 309 | 0% | 571,200 | - | +3% | - | - |
| 02/21 | 309 | 310 | 306 | 309 | +0.38% | 530,400 | - | +3% | - | - |
| 02/18 | 310 | 310 | 306 | 308 | -0.54% | 551,400 | - | +2.95% | - | - |
| 02/17 | 309 | 310 | 307 | 310 | +0.38% | 512,400 | - | +3.86% | - | - |
| 02/16 | 307 | 309 | 306 | 308 | +1.37% | 846,000 | - | +3.82% | - | - |
| 02/15 | 303 | 305 | 301 | 304 | +0.27% | 631,800 | - | +2.41% | - | - |
| 02/14 | 300 | 305 | 292 | 303 | -2.57% | 2,178,600 | - | +2.13% | - | - |
| 02/10 | 312 | 312 | 309 | 311 | +0.43% | 1,030,800 | - | +5.18% | - | - |
| 02/09 | 308 | 310 | 307 | 310 | +1.25% | 1,049,400 | - | +4.73% | - | - |
| 02/08 | 308 | 308 | 306 | 306 | 0% | 486,000 | - | +3.79% | - | - |
| 02/07 | 307 | 307 | 306 | 306 | +0.33% | 574,800 | - | +3.79% | - | - |
| 02/04 | 305 | 308 | 305 | 305 | +0.05% | 612,600 | - | +3.8% | - | - |
| 02/03 | 298 | 305 | 298 | 305 | +2.52% | 1,044,600 | - | +3.74% | - | - |
| 02/02 | 296 | 299 | 295 | 298 | +1.48% | 777,000 | - | +1.54% | - | - |
| 02/01 | 296 | 296 | 292 | 293 | -1.01% | 889,800 | - | +0.06% | - | - |
| 01/31 | 293 | 298 | 291 | 296 | +1.2% | 1,629,000 | - | +1.08% | - | - |
| 01/28 | 292 | 294 | 289 | 293 | +0.34% | 864,000 | - | -0.11% | - | - |
| 01/27 | 292 | 293 | 291 | 292 | -0.17% | 414,600 | - | -0.46% | - | - |
| 01/26 | 295 | 295 | 291 | 292 | -0.62% | 693,600 | - | -0.28% | - | - |
| 01/25 | 292 | 295 | 289 | 294 | +1.09% | 787,800 | - | +0.34% | - | - |
| 01/24 | 288 | 291 | 286 | 291 | +1.28% | 1,048,200 | - | -0.74% | - | - |
| 01/21 | 290 | 291 | 287 | 287 | -1.03% | 1,989,000 | - | -2.32% | - | - |
| 01/20 | 292 | 293 | 290 | 290 | -0.85% | 1,014,000 | - | -1.3% | - | - |
| 01/19 | 293 | 293 | 290 | 293 | 0% | 761,400 | - | -0.79% | - | - |
| 01/18 | 290 | 293 | 290 | 293 | +0.63% | 813,600 | - | -0.79% | - | - |
| 01/17 | 292 | 292 | 290 | 291 | -0.17% | 816,000 | - | -1.41% | - | - |
| 01/14 | 293 | 293 | 291 | 291 | -0.11% | 705,600 | - | -1.24% | - | - |
| 01/13 | 293 | 294 | 291 | 292 | -0.34% | 922,200 | - | -1.13% | - | - |
| 01/12 | 293 | 295 | 292 | 293 | -0.45% | 963,600 | - | -0.45% | - | - |
| 01/11 | 296 | 297 | 293 | 294 | -0.68% | 954,000 | - | 0% | - | - |
| 01/07 | 299 | 300 | 296 | 296 | -0.89% | 640,800 | - | +0.68% | - | - |
| 01/06 | 298 | 300 | 297 | 299 | +0.45% | 360,600 | - | +1.93% | - | - |
| 01/05 | 299 | 299 | 297 | 297 | 0% | 295,800 | - | +1.83% | - | - |
| 01/04 | 298 | 300 | 296 | 297 | +1.13% | 430,200 | - | +1.83% | - | - |
| 2010 |
| 12/30 | 296 | 297 | 294 | 294 | -0.45% | 346,800 | - | +0.68% | - | - |
| 12/29 | 293 | 296 | 292 | 295 | +0.91% | 567,000 | - | +1.49% | - | - |
| 12/28 | 294 | 295 | 292 | 293 | 0% | 392,400 | - | +0.57% | - | - |
| 12/27 | 294 | 297 | 291 | 293 | +1.04% | 818,400 | - | +0.92% | - | - |
| 12/24 | 287 | 292 | 287 | 290 | -0.17% | 507,000 | - | +0.23% | - | - |
| 12/22 | 293 | 293 | 289 | 290 | -1.02% | 900,600 | - | +0.75% | - | - |
| 12/21 | 293 | 295 | 291 | 293 | -0.11% | 953,400 | - | +2.15% | - | - |
| 12/20 | 298 | 298 | 292 | 294 | -0.11% | 901,800 | - | +2.62% | - | - |
| 12/17 | 297 | 298 | 294 | 294 | -1.67% | 1,412,400 | - | +3.1% | - | - |
| 12/16 | 300 | 301 | 298 | 299 | -0.33% | 1,049,400 | - | +5.22% | - | - |
| 12/15 | 298 | 301 | 296 | 300 | -0.28% | 1,501,200 | - | +5.95% | - | - |
| 12/14 | 300 | 301 | 298 | 301 | +1.23% | 1,023,000 | - | +7% | - | - |
| 12/13 | 298 | 299 | 293 | 297 | -0.22% | 1,554,600 | - | +6.45% | - | - |
| 12/10 | 295 | 299 | 294 | 298 | +1.08% | 1,932,000 | - | +7.07% | - | - |
| 12/09 | 295 | 296 | 293 | 295 | -0.17% | 1,211,400 | - | +6.7% | - | - |
| 12/08 | 294 | 295 | 292 | 295 | +1.14% | 1,377,600 | - | +7.66% | - | - |
| 12/07 | 289 | 293 | 286 | 292 | +1.1% | 1,002,600 | - | +6.84% | - | - |
| 12/06 | 288 | 290 | 287 | 289 | +1.23% | 571,200 | - | +6.46% | - | - |
| 12/03 | 291 | 292 | 284 | 285 | +0.06% | 1,017,600 | - | +5.95% | - | - |
| 12/02 | 285 | 286 | 283 | 285 | +1.24% | 919,800 | - | +6.28% | - | - |
| 12/01 | 280 | 282 | 277 | 281 | 0% | 866,400 | - | +5.37% | - | - |
| 11/30 | 285 | 285 | 280 | 281 | -0.65% | 1,592,400 | - | +5.76% | - | - |
| 11/29 | 283 | 286 | 282 | 283 | -0.29% | 1,096,800 | - | +7.26% | - | - |
| 11/26 | 287 | 290 | 283 | 284 | -2.07% | 1,494,000 | - | +7.98% | - | - |
| 11/25 | 290 | 293 | 287 | 290 | +2.47% | 2,960,400 | - | +10.69% | - | - |
| 11/24 | 283 | 286 | 282 | 283 | -0.82% | 1,486,200 | - | +8.85% | - | - |
| 11/22 | 282 | 286 | 280 | 285 | +2.64% | 1,447,800 | - | +10.17% | - | - |
| 11/19 | 277 | 280 | 274 | 278 | +0.79% | 1,013,400 | - | +8.17% | - | - |
| 11/18 | 266 | 278 | 265 | 276 | +4.42% | 1,583,400 | - | +7.75% | - | - |
| 11/17 | 263 | 266 | 263 | 264 | -0.13% | 642,000 | - | +3.59% | - | - |
| 11/16 | 269 | 269 | 263 | 265 | -1.79% | 1,206,600 | - | +4.13% | - | - |
| 11/15 | 267 | 272 | 263 | 269 | +1.44% | 1,373,400 | - | +6.04% | - | - |
| 11/12 | 265 | 268 | 264 | 266 | +0.44% | 998,400 | - | +4.94% | - | - |
| 11/11 | 262 | 265 | 261 | 264 | +1.28% | 836,400 | - | +4.89% | - | - |
| 11/10 | 255 | 262 | 254 | 261 | +1.82% | 1,170,600 | - | +3.98% | - | - |
| 11/09 | 257 | 258 | 254 | 256 | -0.45% | 566,400 | - | +2.12% | - | - |
| 11/08 | 261 | 261 | 257 | 258 | -0.45% | 555,000 | - | +2.59% | - | - |
| 11/05 | 258 | 261 | 258 | 259 | +1.17% | 742,200 | - | +3.47% | - | - |
| 11/04 | 252 | 257 | 252 | 256 | +1.72% | 655,200 | - | +2.27% | - | - |
| 11/02 | 250 | 252 | 249 | 251 | -0.4% | 676,800 | - | +0.53% | - | - |
