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 | 4/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→3 |
2011 |
03/31 | 195 | 197 | 193 | 197 | +1.2% | 63,600 | 53億3510万 | +1.29% | 10.15 | 1.28 |
03/30 | 194 | 195 | 194 | 194 | +0.34% | 40,800 | - | -0.43% | - | - |
03/29 | 194 | 194 | 193 | 194 | -2.44% | 103,200 | - | -1.28% | - | - |
03/28 | 201 | 201 | 198 | 198 | +1.36% | 307,800 | - | +0.68% | - | - |
03/25 | 195 | 196 | 194 | 196 | +0.86% | 83,400 | - | -1.18% | - | - |
03/24 | 197 | 197 | 194 | 194 | -0.17% | 79,200 | - | -2.02% | - | - |
03/23 | 195 | 196 | 193 | 194 | +1.39% | 57,600 | - | -2.83% | - | - |
03/22 | 193 | 195 | 190 | 192 | +1.86% | 165,000 | - | -4.64% | - | - |
03/18 | 182 | 188 | 182 | 188 | +4.73% | 106,200 | - | -6.85% | - | - |
03/17 | 162 | 180 | 162 | 180 | +10.34% | 145,200 | - | -11.06% | - | - |
03/16 | 152 | 163 | 152 | 163 | +8.56% | 136,200 | - | -19.79% | - | - |
03/15 | 163 | 163 | 142 | 150 | -10% | 378,600 | - | -26.47% | - | - |
03/14 | 163 | 174 | 163 | 167 | -13.79% | 367,800 | - | -19.09% | - | - |
03/11 | 194 | 195 | 192 | 193 | -1.94% | 101,400 | - | -6.6% | - | - |
03/10 | 197 | 200 | 196 | 197 | -0.25% | 62,400 | - | -4.75% | - | - |
03/09 | 198 | 198 | 195 | 198 | -0.75% | 192,000 | - | -4.51% | - | - |
03/08 | 200 | 202 | 198 | 199 | -1.48% | 139,200 | - | -3.32% | - | - |
03/07 | 204 | 204 | 201 | 202 | -1.14% | 125,400 | - | -1.38% | - | - |
03/04 | 205 | 206 | 204 | 205 | +0.57% | 196,800 | - | +0.25% | - | - |
03/03 | 205 | 206 | 202 | 203 | -2.94% | 921,600 | - | +0.16% | - | - |
03/02 | 208 | 210 | 208 | 210 | -0.08% | 124,800 | - | +3.71% | - | - |
03/01 | 210 | 211 | 208 | 210 | -0.63% | 183,000 | - | +4.31% | - | - |
02/28 | 211 | 212 | 210 | 211 | +0.08% | 57,600 | - | +5.5% | - | - |
02/25 | 211 | 213 | 210 | 211 | -1.63% | 53,400 | - | +6.48% | - | - |
02/24 | 216 | 216 | 213 | 214 | -0.39% | 139,800 | - | +8.8% | - | - |
02/23 | 216 | 218 | 215 | 215 | -1.75% | 247,200 | - | +9.78% | - | - |
02/22 | 216 | 219 | 215 | 219 | +2.02% | 469,200 | - | +12.89% | - | - |
02/21 | 218 | 233 | 215 | 215 | -0.16% | 427,200 | - | +11.23% | - | - |
02/18 | 217 | 217 | 209 | 215 | -0.85% | 253,800 | - | +12.57% | - | - |
02/17 | 223 | 224 | 217 | 217 | -3.34% | 176,400 | - | +14.12% | - | - |
02/16 | 226 | 226 | 223 | 224 | +1.51% | 196,800 | - | +18.69% | - | - |
02/15 | 220 | 224 | 220 | 221 | -1.27% | 339,000 | - | +18.18% | - | - |
02/14 | 220 | 234 | 215 | 224 | +12.86% | 696,000 | - | +20.34% | - | - |
02/10 | 195 | 201 | 195 | 198 | +1.62% | 34,800 | - | +7.79% | - | - |
02/09 | 195 | 195 | 194 | 195 | -0.76% | 15,000 | - | +6.65% | - | - |
02/08 | 200 | 200 | 190 | 197 | -1.58% | 37,800 | - | +8.06% | - | - |
02/07 | 193 | 200 | 193 | 200 | +3.99% | 50,400 | - | +9.8% | - | - |
02/04 | 190 | 192 | 190 | 192 | +1.41% | 24,000 | - | +6.17% | - | - |
02/03 | 185 | 190 | 185 | 190 | +2.43% | 25,200 | - | +5.28% | - | - |
02/02 | 185 | 186 | 182 | 185 | +1.65% | 62,400 | - | +3.35% | - | - |
02/01 | 182 | 182 | 181 | 182 | +0.65% | 6,600 | - | +1.68% | - | - |
01/31 | 180 | 181 | 177 | 181 | +0.56% | 15,600 | - | +1.02% | - | - |
01/28 | 180 | 183 | 180 | 180 | +0.84% | 18,600 | - | +0.47% | - | - |
01/27 | 180 | 180 | 178 | 178 | +0.28% | 7,200 | - | +0.19% | - | - |
01/26 | 179 | 179 | 177 | 178 | 0% | 10,200 | - | -0.09% | - | - |
01/25 | 177 | 178 | 177 | 178 | +0.66% | 4,200 | - | -0.09% | - | - |
01/24 | 176 | 178 | 176 | 177 | 0% | 12,600 | - | -0.75% | - | - |
01/21 | 179 | 179 | 175 | 177 | -1.3% | 40,200 | - | -0.19% | - | - |
01/20 | 177 | 179 | 177 | 179 | +0.28% | 24,000 | - | +1.7% | - | - |
01/19 | 180 | 180 | 177 | 179 | -0.74% | 28,200 | - | +1.42% | - | - |
01/18 | 180 | 180 | 180 | 180 | -0.37% | 12,600 | - | +2.76% | - | - |
01/17 | 180 | 182 | 178 | 181 | +0.46% | 27,600 | - | +3.74% | - | - |
01/14 | 180 | 181 | 180 | 180 | -0.46% | 7,800 | - | +3.85% | - | - |
01/13 | 182 | 183 | 179 | 181 | -2.61% | 40,200 | - | +4.94% | - | - |
01/12 | 188 | 190 | 185 | 185 | -1.51% | 35,400 | - | +8.38% | - | - |
01/11 | 183 | 188 | 183 | 188 | +3.2% | 25,800 | - | +10.69% | - | - |
01/07 | 180 | 183 | 180 | 182 | +1.67% | 18,000 | - | +7.89% | - | - |
01/06 | 179 | 180 | 179 | 179 | +0.47% | 8,400 | - | +6.75% | - | - |
01/05 | 177 | 179 | 177 | 179 | +1.13% | 9,000 | - | +6.89% | - | - |
01/04 | 177 | 179 | 177 | 177 | -0.28% | 7,200 | - | +6.33% | - | - |
2010 |
12/30 | 177 | 177 | 176 | 177 | +0.66% | 9,600 | - | +7.27% | - | - |
12/29 | 175 | 176 | 174 | 176 | +0.48% | 10,800 | - | +7.22% | - | - |
12/28 | 178 | 178 | 174 | 175 | +0.1% | 7,200 | - | +7.36% | - | - |
12/27 | 174 | 175 | 174 | 175 | +0.58% | 12,000 | - | +7.92% | - | - |
12/24 | 172 | 177 | 172 | 174 | -1.42% | 11,400 | - | +7.97% | - | - |
12/22 | 175 | 177 | 173 | 176 | -0.09% | 25,200 | - | +10.21% | - | - |
12/21 | 175 | 177 | 173 | 177 | +0.86% | 21,000 | - | +11.01% | - | - |
12/20 | 180 | 180 | 175 | 175 | +0.96% | 42,000 | - | +10.76% | - | - |
12/17 | 170 | 173 | 170 | 173 | -0.86% | 36,000 | - | +10.4% | - | - |
12/16 | 169 | 175 | 167 | 175 | +4.48% | 297,000 | - | +12.07% | - | - |
12/15 | 165 | 170 | 164 | 167 | +2.03% | 22,200 | - | +7.96% | - | - |
12/14 | 159 | 164 | 159 | 164 | +3.47% | 27,000 | - | +5.81% | - | - |
12/13 | 158 | 159 | 158 | 159 | +0.11% | 18,600 | - | +2.92% | - | - |
12/10 | 158 | 158 | 158 | 158 | +0.32% | 15,000 | - | +2.81% | - | - |
12/09 | 158 | 158 | 158 | 158 | -0.32% | 11,400 | - | +3.16% | - | - |
12/08 | 158 | 159 | 158 | 158 | +0.21% | 13,800 | - | +3.49% | - | - |
12/07 | 158 | 158 | 158 | 158 | +0.42% | 7,200 | - | +3.95% | - | - |
12/06 | 158 | 158 | 157 | 157 | -0.53% | 7,200 | - | +3.51% | - | - |
12/03 | 158 | 158 | 157 | 158 | +1.61% | 10,800 | - | +4.06% | - | - |
12/02 | 158 | 158 | 156 | 156 | -1.16% | 3,000 | - | +3.09% | - | - |
12/01 | 155 | 158 | 155 | 158 | +1.5% | 13,800 | - | +4.3% | - | - |
11/30 | 156 | 156 | 155 | 155 | +0.11% | 12,600 | - | +3.44% | - | - |
11/29 | 155 | 155 | 154 | 155 | +0.22% | 6,000 | - | +3.33% | - | - |
11/26 | 155 | 155 | 155 | 155 | +1.42% | 18,000 | - | +3.11% | - | - |
11/25 | 153 | 153 | 153 | 153 | -0.33% | 600 | - | +1.67% | - | - |
11/24 | 153 | 153 | 152 | 153 | -0.22% | 3,600 | - | +2% | - | - |
11/22 | 154 | 154 | 153 | 153 | +0.11% | 10,800 | - | +2.91% | - | - |
11/19 | 153 | 153 | 152 | 153 | +0.44% | 27,600 | - | +2.8% | - | - |
11/18 | 151 | 153 | 151 | 153 | +1.1% | 6,600 | - | +2.35% | - | - |
11/17 | 151 | 151 | 151 | 151 | -1.09% | 1,800 | - | +1.23% | - | - |
11/16 | 151 | 153 | 151 | 153 | +0.88% | 2,400 | - | +2.35% | - | - |
11/15 | 150 | 151 | 150 | 151 | +0.11% | 4,800 | - | +1.45% | - | - |
11/12 | 151 | 151 | 151 | 151 | +0.22% | 4,200 | - | +1.34% | - | - |
11/11 | 150 | 151 | 150 | 151 | +0.67% | 9,000 | - | +1.12% | - | - |
11/10 | 148 | 150 | 148 | 150 | +1.01% | 5,400 | - | +0.45% | - | - |
11/09 | 148 | 150 | 148 | 148 | -0.11% | 3,600 | - | -0.56% | - | - |
11/08 | 149 | 149 | 148 | 148 | 0% | 1,800 | - | -0.45% | - | - |
11/05 | 148 | 148 | 147 | 148 | +0.68% | 18,600 | - | -0.45% | - | - |
11/04 | 147 | 148 | 147 | 147 | 0% | 3,000 | - | -1.12% | - | - |
11/02 | 150 | 150 | 147 | 147 | +0.23% | 16,200 | - | -1.12% | - | - |