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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 516 | 525 | 510 | 524 | +1.45% | 238,200 | 431億9869万 | +3.46% | 7.28 | 1.46 |
| 03/30 | 502 | 525 | 499 | 516 | +4.45% | 314,400 | - | +1.98% | - | - |
| 03/29 | 503 | 504 | 484 | 494 | -2.47% | 298,800 | - | -2.56% | - | - |
| 03/28 | 518 | 520 | 501 | 507 | -2.03% | 316,000 | - | -0.49% | - | - |
| 03/25 | 530 | 533 | 513 | 517 | -1.43% | 325,600 | - | +1.37% | - | - |
| 03/24 | 518 | 531 | 516 | 525 | +2.74% | 390,600 | - | +2.84% | - | - |
| 03/23 | 499 | 521 | 498 | 511 | +2.41% | 441,600 | - | +0.1% | - | - |
| 03/22 | 495 | 506 | 486 | 499 | +5.06% | 382,000 | - | -2.25% | - | - |
| 03/18 | 465 | 483 | 459 | 475 | +7.47% | 443,200 | - | -7.32% | - | - |
| 03/17 | 405 | 465 | 405 | 442 | +3.15% | 640,800 | - | -14.11% | - | - |
| 03/16 | 397 | 430 | 395 | 428 | +12.19% | 891,600 | - | -17.21% | - | - |
| 03/15 | 438 | 450 | 382 | 382 | -16.43% | 763,200 | - | -26.63% | - | - |
| 03/14 | 446 | 487 | 431 | 457 | -12.38% | 807,400 | - | -13.21% | - | - |
| 03/11 | 537 | 543 | 521 | 521 | -4.58% | 492,400 | - | -1.14% | - | - |
| 03/10 | 545 | 550 | 539 | 546 | -0.64% | 354,600 | - | +3.8% | - | - |
| 03/09 | 538 | 553 | 538 | 550 | +3.78% | 550,600 | - | +4.87% | - | - |
| 03/08 | 524 | 534 | 524 | 530 | +1.53% | 240,200 | - | +1.63% | - | - |
| 03/07 | 527 | 527 | 520 | 522 | -0.76% | 167,600 | - | +0.48% | - | - |
| 03/04 | 531 | 539 | 524 | 526 | -0.76% | 408,400 | - | +1.64% | - | - |
| 03/03 | 528 | 535 | 519 | 530 | +0.38% | 567,200 | - | +2.82% | - | - |
| 03/02 | 550 | 560 | 527 | 528 | -6.47% | 776,400 | - | +2.63% | - | - |
| 03/01 | 535 | 572 | 533 | 564 | +5.62% | 679,800 | - | +10.16% | - | - |
| 02/28 | 525 | 536 | 522 | 534 | +2.99% | 414,800 | - | +4.91% | - | - |
| 02/25 | 516 | 522 | 504 | 519 | -0.67% | 385,000 | - | +2.47% | - | - |
| 02/24 | 520 | 529 | 515 | 522 | -0.48% | 375,400 | - | +3.57% | - | - |
| 02/23 | 532 | 532 | 521 | 525 | -1.87% | 302,000 | - | +4.48% | - | - |
| 02/22 | 524 | 539 | 518 | 535 | -0.19% | 320,000 | - | +6.69% | - | - |
| 02/21 | 535 | 540 | 516 | 536 | +0.47% | 389,400 | - | +7.1% | - | - |
| 02/18 | 525 | 535 | 525 | 533 | +3.39% | 468,600 | - | +6.81% | - | - |
| 02/17 | 516 | 519 | 506 | 516 | +0.1% | 513,200 | - | +3.31% | - | - |
| 02/16 | 534 | 534 | 515 | 515 | -3.47% | 425,600 | - | +3.21% | - | - |
| 02/15 | 535 | 536 | 528 | 534 | +0.19% | 196,800 | - | +6.7% | - | - |
| 02/14 | 523 | 537 | 523 | 533 | +0.76% | 372,600 | - | +6.5% | - | - |
| 02/10 | 521 | 530 | 514 | 529 | +1.54% | 319,000 | - | +5.7% | - | - |
| 02/09 | 509 | 524 | 506 | 521 | +2.76% | 351,000 | - | +4.1% | - | - |
| 02/08 | 527 | 534 | 506 | 507 | -2.03% | 595,600 | - | +1.1% | - | - |
| 02/07 | 505 | 518 | 505 | 517 | +4.34% | 461,200 | - | +2.99% | - | - |
| 02/04 | 495 | 500 | 493 | 496 | +1.23% | 230,600 | - | -1.49% | - | - |
| 02/03 | 483 | 491 | 480 | 490 | +0.41% | 256,800 | - | -2.88% | - | - |
| 02/02 | 488 | 490 | 485 | 488 | +0.72% | 202,000 | - | -3.66% | - | - |
| 02/01 | 484 | 488 | 481 | 484 | +0.41% | 172,800 | - | -4.54% | - | - |
| 01/31 | 475 | 489 | 473 | 482 | +1.58% | 435,800 | - | -5.3% | - | - |
| 01/28 | 478 | 480 | 472 | 475 | -0.94% | 293,000 | - | -7.32% | - | - |
| 01/27 | 481 | 485 | 476 | 479 | -1.24% | 347,200 | - | -6.81% | - | - |
| 01/26 | 478 | 487 | 476 | 485 | +0.41% | 402,000 | - | -5.83% | - | - |
| 01/25 | 490 | 491 | 475 | 483 | -0.62% | 468,800 | - | -6.4% | - | - |
| 01/24 | 474 | 491 | 469 | 486 | +6% | 729,400 | - | -6% | - | - |
| 01/21 | 478 | 479 | 455 | 459 | -3.17% | 494,000 | - | -11.49% | - | - |
| 01/20 | 480 | 488 | 472 | 474 | -1.25% | 588,600 | - | -8.94% | - | - |
| 01/19 | 487 | 488 | 474 | 480 | -4% | 936,600 | - | -8.14% | - | - |
| 01/18 | 504 | 505 | 499 | 500 | -3.01% | 586,200 | - | -4.49% | - | - |
| 01/17 | 510 | 521 | 509 | 515 | +0.88% | 257,600 | - | -1.53% | - | - |
| 01/14 | 518 | 525 | 509 | 511 | -2.39% | 385,000 | - | -2.2% | - | - |
| 01/13 | 521 | 528 | 520 | 523 | +0.58% | 236,600 | - | 0% | - | - |
| 01/12 | 536 | 539 | 518 | 520 | -2.89% | 457,800 | - | -0.38% | - | - |
| 01/11 | 542 | 549 | 533 | 536 | -0.56% | 293,800 | - | +2.78% | - | - |
| 01/07 | 535 | 543 | 533 | 539 | +1.89% | 339,000 | - | +3.76% | - | - |
| 01/06 | 544 | 545 | 524 | 529 | -1.21% | 448,000 | - | +2.22% | - | - |
| 01/05 | 543 | 545 | 531 | 535 | -1.38% | 193,800 | - | +3.68% | - | - |
| 01/04 | 540 | 546 | 536 | 543 | +1.88% | 245,800 | - | +5.75% | - | - |
| 2010 |
| 12/30 | 534 | 542 | 527 | 533 | -0.84% | 205,000 | - | +4.62% | - | - |
| 12/29 | 523 | 543 | 523 | 537 | +2.19% | 249,000 | - | +6.13% | - | - |
| 12/28 | 525 | 534 | 524 | 526 | -0.66% | 164,400 | - | +4.68% | - | - |
| 12/27 | 527 | 537 | 527 | 529 | +0.09% | 181,000 | - | +6.22% | - | - |
| 12/24 | 530 | 534 | 526 | 529 | 0% | 226,200 | - | +6.98% | - | - |
| 12/22 | 548 | 553 | 526 | 529 | -2.49% | 692,400 | - | +7.86% | - | - |
| 12/21 | 528 | 543 | 527 | 542 | +2.75% | 695,000 | - | +11.75% | - | - |
| 12/20 | 520 | 531 | 517 | 528 | +2.63% | 627,600 | - | +9.9% | - | - |
| 12/17 | 500 | 514 | 500 | 514 | +1.88% | 657,400 | - | +7.76% | - | - |
| 12/16 | 518 | 518 | 502 | 505 | -1.37% | 647,000 | - | +6.66% | - | - |
| 12/15 | 509 | 515 | 503 | 512 | +0.2% | 525,200 | - | +8.83% | - | - |
| 12/14 | 518 | 518 | 510 | 511 | -0.87% | 255,000 | - | +9.31% | - | - |
| 12/13 | 506 | 516 | 503 | 515 | +1.88% | 274,000 | - | +10.75% | - | - |
| 12/10 | 513 | 513 | 500 | 506 | -0.39% | 355,200 | - | +9.42% | - | - |
| 12/09 | 500 | 516 | 500 | 508 | +0.89% | 467,000 | - | +10.57% | - | - |
| 12/08 | 503 | 504 | 499 | 503 | -0.3% | 530,000 | - | +10.31% | - | - |
| 12/07 | 508 | 513 | 501 | 505 | -2.04% | 481,000 | - | +11.62% | - | - |
| 12/06 | 511 | 535 | 510 | 515 | 0% | 692,000 | - | +14.96% | - | - |
| 12/03 | 498 | 519 | 492 | 515 | +5.1% | 1,107,200 | - | +15.73% | - | - |
| 12/02 | 500 | 500 | 488 | 490 | -0.41% | 558,600 | - | +11.11% | - | - |
| 12/01 | 478 | 495 | 478 | 492 | +2.39% | 633,400 | - | +12.59% | - | - |
| 11/30 | 490 | 498 | 479 | 481 | -3.9% | 1,051,400 | - | +11.23% | - | - |
| 11/29 | 479 | 504 | 477 | 500 | +6.72% | 1,564,800 | - | +17.1% | - | - |
| 11/26 | 460 | 485 | 457 | 469 | +7.09% | 1,633,200 | - | +11.02% | - | - |
| 11/25 | 445 | 445 | 436 | 438 | -1.8% | 254,600 | - | +4.42% | - | - |
| 11/24 | 430 | 453 | 428 | 446 | +1.83% | 596,800 | - | +6.32% | - | - |
| 11/22 | 437 | 442 | 433 | 438 | +1.04% | 222,600 | - | +4.92% | - | - |
| 11/19 | 440 | 442 | 428 | 433 | -0.69% | 418,000 | - | +4.09% | - | - |
| 11/18 | 420 | 437 | 420 | 436 | +4.06% | 480,400 | - | +5.31% | - | - |
| 11/17 | 409 | 420 | 409 | 419 | +2.2% | 360,600 | - | +1.7% | - | - |
| 11/16 | 421 | 424 | 409 | 410 | -3.3% | 1,002,800 | - | -0.24% | - | - |
| 11/15 | 421 | 430 | 417 | 424 | -2.75% | 533,200 | - | +3.41% | - | - |
| 11/12 | 428 | 442 | 422 | 436 | +4.43% | 703,400 | - | +6.6% | - | - |
| 11/11 | 428 | 428 | 410 | 418 | -4.02% | 1,062,600 | - | +2.58% | - | - |
| 11/10 | 449 | 449 | 433 | 435 | -3.12% | 698,200 | - | +7.14% | - | - |
| 11/09 | 458 | 459 | 436 | 449 | -0.33% | 692,000 | - | +11.14% | - | - |
| 11/08 | 440 | 455 | 438 | 451 | +4.16% | 666,800 | - | +12.34% | - | - |
| 11/05 | 430 | 437 | 428 | 433 | +2.13% | 362,600 | - | +8.67% | - | - |
| 11/04 | 436 | 439 | 420 | 424 | -2.76% | 827,800 | - | +7.22% | - | - |
| 11/02 | 419 | 436 | 417 | 436 | +5.96% | 734,600 | - | +10.81% | - | - |
