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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 428 | 429 | 420 | 429 | +2.39% | 993,900 | 1413億4966万 | -0.92% | 45.55 | 14.83 |
| 03/30 | 411 | 420 | 410 | 419 | +2.61% | 950,700 | - | -3.23% | - | - |
| 03/29 | 405 | 410 | 400 | 408 | +1.24% | 855,600 | - | -5.91% | - | - |
| 03/28 | 408 | 411 | 400 | 403 | -1.94% | 1,314,300 | - | -7.49% | - | - |
| 03/25 | 406 | 422 | 401 | 411 | +2.49% | 1,746,900 | - | -6.09% | - | - |
| 03/24 | 412 | 413 | 400 | 401 | -3.29% | 2,008,800 | - | -8.79% | - | - |
| 03/23 | 442 | 446 | 412 | 415 | -6.04% | 3,775,800 | - | -6.11% | - | - |
| 03/22 | 457 | 460 | 438 | 442 | -1.12% | 3,052,800 | - | -0.53% | - | - |
| 03/18 | 433 | 448 | 430 | 447 | +7.2% | 2,030,700 | - | +0.6% | - | - |
| 03/17 | 385 | 426 | 373 | 417 | +4.6% | 2,483,700 | - | -6.16% | - | - |
| 03/16 | 410 | 416 | 373 | 398 | +10.65% | 4,054,500 | - | -10.49% | - | - |
| 03/15 | 360 | 366 | 316 | 360 | -3.4% | 5,406,300 | - | -19.46% | - | - |
| 03/14 | 357 | 378 | 357 | 373 | -18.51% | 6,984,000 | - | -17.37% | - | - |
| 03/11 | 450 | 466 | 447 | 457 | +0.15% | 1,312,800 | - | +0.96% | - | - |
| 03/10 | 455 | 471 | 450 | 457 | -0.07% | 1,904,100 | - | +1.03% | - | - |
| 03/09 | 474 | 478 | 451 | 457 | -3.31% | 2,826,600 | - | +1.56% | - | - |
| 03/08 | 473 | 487 | 470 | 473 | -2.14% | 1,485,600 | - | +5.27% | - | - |
| 03/07 | 491 | 492 | 469 | 483 | -2.29% | 2,436,300 | - | +8.05% | - | - |
| 03/04 | 498 | 498 | 483 | 494 | +3.06% | 2,335,200 | - | +11.09% | - | - |
| 03/03 | 472 | 498 | 471 | 480 | +3.67% | 3,751,200 | - | +8.52% | - | - |
| 03/02 | 451 | 471 | 451 | 463 | +0.29% | 2,059,500 | - | +5.63% | - | - |
| 03/01 | 448 | 466 | 448 | 461 | +1.99% | 2,785,800 | - | +5.81% | - | - |
| 02/28 | 428 | 453 | 426 | 452 | +8.21% | 2,176,200 | - | +4.71% | - | - |
| 02/25 | 407 | 425 | 401 | 418 | +1.87% | 2,260,800 | - | -2.56% | - | - |
| 02/24 | 430 | 432 | 407 | 410 | -5.45% | 1,868,400 | - | -4.35% | - | - |
| 02/23 | 426 | 443 | 419 | 434 | -1.96% | 1,651,800 | - | +1.4% | - | - |
| 02/22 | 454 | 454 | 442 | 443 | -2.64% | 1,108,200 | - | +3.91% | - | - |
| 02/21 | 445 | 455 | 437 | 455 | +0.96% | 1,429,500 | - | +7.23% | - | - |
| 02/18 | 456 | 456 | 446 | 450 | -1.39% | 1,615,500 | - | +6.71% | - | - |
| 02/17 | 457 | 458 | 451 | 457 | +0.51% | 1,172,400 | - | +8.73% | - | - |
| 02/16 | 459 | 459 | 451 | 454 | -0.15% | 1,578,000 | - | +8.69% | - | - |
| 02/15 | 450 | 462 | 447 | 455 | +1.79% | 2,278,200 | - | +9.11% | - | - |
| 02/14 | 443 | 449 | 441 | 447 | +1.44% | 1,065,900 | - | +7.97% | - | - |
| 02/10 | 444 | 447 | 437 | 441 | -1.93% | 1,241,700 | - | +7.22% | - | - |
| 02/09 | 457 | 457 | 446 | 449 | -1.61% | 1,485,600 | - | +10.13% | - | - |
| 02/08 | 455 | 459 | 443 | 457 | +0.96% | 2,593,200 | - | +12.76% | - | - |
| 02/07 | 435 | 454 | 430 | 452 | +5.19% | 4,404,000 | - | +12.8% | - | - |
| 02/04 | 432 | 433 | 419 | 430 | +0.62% | 1,759,500 | - | +8.31% | - | - |
| 02/03 | 420 | 433 | 417 | 427 | +2.64% | 2,426,700 | - | +8.46% | - | - |
| 02/02 | 430 | 431 | 414 | 416 | -1.73% | 1,733,100 | - | +6.21% | - | - |
| 02/01 | 433 | 437 | 417 | 424 | +0.39% | 2,549,100 | - | +8.63% | - | - |
| 02/01 | 株式分割 1→300.03 |
| 01/31 | 445 | 453 | 417 | 422 | -4.31% | 4,851,000 | - | +9.04% | - | - |
| 01/28 | 410 | 450 | 407 | 441 | +10.25% | 6,380,700 | - | +14.84% | - | - |
| 01/27 | 394 | 412 | 390 | 400 | -0.82% | 1,287,300 | - | +5.26% | - | - |
| 01/26 | 398 | 409 | 394 | 403 | +3.42% | 2,520,252 | - | +6.41% | - | - |
| 01/25 | 382 | 391 | 379 | 390 | +3.23% | 2,078,308 | - | +3.44% | - | - |
| 01/24 | 381 | 383 | 373 | 378 | -0.59% | 1,290,729 | - | +0.2% | - | - |
| 01/21 | 399 | 399 | 370 | 380 | -4.87% | 1,981,998 | - | +1.05% | - | - |
| 01/20 | 403 | 407 | 398 | 399 | +0.56% | 1,810,081 | - | +6.79% | - | - |
| 01/19 | 391 | 397 | 385 | 397 | +1.42% | 1,405,040 | - | +7.35% | - | - |
| 01/18 | 396 | 398 | 388 | 392 | 0% | 1,443,744 | - | +6.71% | - | - |
| 01/17 | 403 | 404 | 389 | 392 | -2.76% | 1,711,071 | - | +7.59% | - | - |
| 01/14 | 405 | 408 | 402 | 403 | -0.41% | 1,294,329 | - | +11.56% | - | - |
| 01/13 | 414 | 415 | 404 | 404 | -0.55% | 2,126,013 | - | +12.96% | - | - |
| 01/12 | 419 | 421 | 403 | 407 | -1.74% | 2,346,535 | - | +14.87% | - | - |
| 01/11 | 392 | 414 | 392 | 414 | +7.66% | 5,049,505 | - | +18.24% | - | - |
| 01/07 | 376 | 391 | 376 | 384 | +2.37% | 4,306,931 | - | +11.1% | - | - |
| 01/06 | 367 | 378 | 365 | 376 | +3.21% | 2,962,196 | - | +9.48% | - | - |
| 01/05 | 367 | 367 | 362 | 364 | -0.15% | 1,098,110 | - | +7.02% | - | - |
| 01/04 | 368 | 371 | 362 | 364 | +1.08% | 1,319,532 | - | +8.13% | - | - |
| 2010 |
| 12/30 | 355 | 362 | 352 | 361 | +1.25% | 765,077 | - | +7.62% | - | - |
| 12/29 | 362 | 364 | 355 | 356 | -1.54% | 931,593 | - | +6.93% | - | - |
| 12/28 | 376 | 376 | 358 | 362 | -2.54% | 1,777,678 | - | +9.59% | - | - |
| 12/27 | 362 | 371 | 359 | 371 | +4.05% | 2,978,398 | - | +13.13% | - | - |
| 12/24 | 344 | 358 | 344 | 357 | +2.56% | 914,491 | - | +10.07% | - | - |
| 12/22 | 353 | 356 | 345 | 348 | -1.42% | 858,686 | - | +8.33% | - | - |
| 12/21 | 364 | 365 | 352 | 353 | -1.85% | 1,323,132 | - | +10.93% | - | - |
| 12/20 | 359 | 365 | 357 | 359 | +0.62% | 1,645,365 | - | +14.1% | - | - |
| 12/17 | 359 | 368 | 353 | 357 | -1.53% | 1,431,143 | - | +14.48% | - | - |
| 12/16 | 371 | 373 | 363 | 363 | -3.69% | 2,093,609 | - | +17.01% | - | - |
| 12/15 | 369 | 389 | 357 | 377 | +6.1% | 7,637,264 | - | +22.68% | - | - |
| 12/14 | 328 | 355 | 324 | 355 | +9.3% | 3,900,090 | - | +16.76% | - | - |
| 12/13 | 313 | 327 | 313 | 325 | +4.54% | 1,715,572 | - | +7.89% | - | - |
| 12/10 | 312 | 312 | 306 | 311 | -1.13% | 1,811,881 | - | +3.55% | - | - |
| 12/09 | 320 | 322 | 313 | 314 | -1.12% | 1,251,125 | - | +5.08% | - | - |
| 12/08 | 324 | 329 | 315 | 318 | -2.79% | 1,261,026 | - | +6.63% | - | - |
| 12/07 | 324 | 329 | 321 | 327 | +2.12% | 2,414,941 | - | +10.05% | - | - |
| 12/06 | 316 | 323 | 314 | 320 | +2.27% | 1,332,133 | - | +8.5% | - | - |
| 12/03 | 312 | 314 | 309 | 313 | +0.25% | 542,754 | - | +6.82% | - | - |
| 12/02 | 314 | 317 | 309 | 312 | -0.5% | 1,216,022 | - | +7.28% | - | - |
| 12/01 | 307 | 315 | 303 | 314 | +3.59% | 1,990,999 | - | +8.56% | - | - |
| 11/30 | 300 | 307 | 298 | 303 | +1.15% | 1,135,914 | - | +5.16% | - | - |
| 11/29 | 300 | 300 | 296 | 299 | +1.32% | 849,685 | - | +4.33% | - | - |
| 11/26 | 302 | 305 | 291 | 296 | -2.06% | 1,132,313 | - | +3.33% | - | - |
| 11/25 | 310 | 316 | 301 | 302 | -0.88% | 1,739,874 | - | +5.88% | - | - |
| 11/24 | 299 | 310 | 296 | 304 | +0.04% | 1,601,260 | - | +7.19% | - | - |
| 11/22 | 293 | 306 | 289 | 304 | +5.39% | 2,436,544 | - | +7.53% | - | - |
| 11/19 | 297 | 297 | 284 | 289 | -1.4% | 1,414,941 | - | +2.39% | - | - |
| 11/18 | 286 | 294 | 283 | 293 | +5.02% | 1,827,183 | - | +3.48% | - | - |
| 11/17 | 276 | 281 | 274 | 279 | +1.21% | 1,234,023 | - | -1.46% | - | - |
| 11/16 | 280 | 281 | 273 | 276 | -1.2% | 1,207,921 | - | -2.98% | - | - |
| 11/15 | 286 | 289 | 276 | 279 | -1.99% | 1,037,804 | - | -1.81% | - | - |
| 11/12 | 290 | 292 | 283 | 285 | -1.88% | 786,679 | - | +0.19% | - | - |
| 11/11 | 289 | 291 | 283 | 290 | -0.15% | 844,284 | - | +2.1% | - | - |
| 11/10 | 298 | 299 | 290 | 290 | -1.84% | 607,561 | - | +2.26% | - | - |
| 11/09 | 295 | 299 | 292 | 296 | -0.97% | 685,869 | - | +4.18% | - | - |
| 11/08 | 297 | 302 | 294 | 299 | +2.09% | 1,356,436 | - | +5.56% | - | - |
| 11/05 | 294 | 298 | 291 | 293 | -0.08% | 1,028,803 | - | +4.14% | - | - |
| 11/04 | 285 | 293 | 284 | 293 | +1.54% | 1,060,306 | - | +4.59% | - | - |
| 11/02 | 282 | 291 | 279 | 288 | +4.85% | 2,457,246 | - | +3.38% | - | - |
