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 |
|---|
| 2015 | 9/1, 株式分割 1→4 |
| 2011 | 10/1, 株式分割 1→200 |
| 2011 |
| 03/31 | 180 | 187 | 180 | 187 | +4.39% | 355,200 | 64億9952万 | -11.26% | 11.35 | 2.92 |
| 03/30 | 177 | 181 | 177 | 179 | -0.35% | 201,600 | - | -16.18% | - | - |
| 03/29 | 178 | 180 | 175 | 180 | +2.2% | 232,800 | - | -16.28% | - | - |
| 03/28 | 188 | 188 | 175 | 176 | -4.41% | 607,200 | - | -18.84% | - | - |
| 03/25 | 187 | 192 | 182 | 184 | -7.93% | 1,713,600 | - | -15.48% | - | - |
| 03/24 | 202 | 205 | 197 | 200 | -0.62% | 96,000 | - | -9.03% | - | - |
| 03/23 | 206 | 209 | 200 | 201 | -2.95% | 119,200 | - | -8.47% | - | - |
| 03/22 | 208 | 210 | 206 | 208 | +2.79% | 247,200 | - | -6.11% | - | - |
| 03/18 | 192 | 210 | 190 | 202 | +5.21% | 603,200 | - | -8.24% | - | - |
| 03/17 | 185 | 197 | 182 | 192 | -1.54% | 336,000 | - | -12.78% | - | - |
| 03/16 | 190 | 199 | 183 | 195 | +7.52% | 652,000 | - | -11.42% | - | - |
| 03/15 | 190 | 192 | 140 | 181 | -4.42% | 1,890,400 | - | -17.61% | - | - |
| 03/14 | 193 | 200 | 185 | 190 | -16.65% | 1,763,200 | - | -14.2% | - | - |
| 03/11 | 227 | 228 | 227 | 228 | -0.6% | 408,000 | - | +2.94% | - | - |
| 03/10 | 228 | 229 | 226 | 229 | -0.22% | 717,600 | - | +4.51% | - | - |
| 03/09 | 233 | 233 | 226 | 229 | -1.34% | 466,400 | - | +5.22% | - | - |
| 03/08 | 234 | 234 | 232 | 233 | -0.27% | 200,000 | - | +7.64% | - | - |
| 03/07 | 233 | 235 | 233 | 233 | 0% | 304,000 | - | +8.94% | - | - |
| 03/04 | 234 | 235 | 233 | 233 | -0.32% | 178,400 | - | +9.96% | - | - |
| 03/03 | 235 | 236 | 233 | 234 | +0.48% | 310,400 | - | +11.37% | - | - |
| 03/02 | 233 | 237 | 233 | 233 | -0.53% | 457,600 | - | +11.36% | - | - |
| 03/01 | 235 | 236 | 233 | 234 | -0.43% | 600,000 | - | +13.04% | - | - |
| 02/28 | 236 | 238 | 233 | 235 | -1.1% | 720,800 | - | +14.08% | - | - |
| 02/25 | 233 | 241 | 232 | 238 | +0.32% | 1,052,800 | - | +16.48% | - | - |
| 02/24 | 245 | 250 | 236 | 237 | -10.06% | 3,915,200 | - | +17.26% | - | - |
| 02/23 | 263 | 263 | 263 | 263 | +23.43% | 4,780,000 | - | +31.69% | - | - |
| 02/22 | 218 | 219 | 209 | 213 | -3.99% | 575,200 | - | +8.31% | - | - |
| 02/21 | 219 | 222 | 213 | 222 | +3.37% | 713,600 | - | +13.39% | - | - |
| 02/18 | 212 | 216 | 211 | 215 | +1.3% | 381,600 | - | +10.26% | - | - |
| 02/17 | 211 | 213 | 208 | 212 | +0.41% | 312,800 | - | +8.85% | - | - |
| 02/16 | 218 | 220 | 210 | 211 | -1.63% | 1,161,600 | - | +8.96% | - | - |
| 02/15 | 203 | 215 | 202 | 215 | +6.77% | 1,053,600 | - | +11.33% | - | - |
| 02/14 | 197 | 208 | 195 | 201 | +2.74% | 921,600 | - | +4.82% | - | - |
| 02/10 | 197 | 198 | 192 | 196 | -0.51% | 111,200 | - | +2.02% | - | - |
| 02/09 | 203 | 203 | 194 | 197 | -0.88% | 429,600 | - | +2.54% | - | - |
| 02/08 | 196 | 199 | 195 | 199 | +2.25% | 452,000 | - | +3.99% | - | - |
| 02/07 | 187 | 195 | 187 | 194 | +4.23% | 404,000 | - | +1.7% | - | - |
| 02/04 | 188 | 189 | 186 | 186 | -0.86% | 199,200 | - | -2.42% | - | - |
| 02/03 | 191 | 191 | 188 | 188 | -0.73% | 156,800 | - | -1.57% | - | - |
| 02/02 | 190 | 191 | 187 | 189 | +1.81% | 258,400 | - | -0.85% | - | - |
| 02/01 | 185 | 189 | 184 | 186 | +1.78% | 132,800 | - | -2.62% | - | - |
| 01/31 | 183 | 188 | 183 | 183 | -2.6% | 253,600 | - | -4.32% | - | - |
| 01/28 | 189 | 190 | 184 | 188 | -1.25% | 297,600 | - | -1.77% | - | - |
| 01/27 | 195 | 196 | 189 | 190 | -2.25% | 247,200 | - | -1.04% | - | - |
| 01/26 | 192 | 199 | 192 | 194 | 0% | 460,000 | - | +1.77% | - | - |
| 01/25 | 194 | 198 | 190 | 194 | -1.89% | 956,000 | - | +1.77% | - | - |
| 01/24 | 181 | 200 | 179 | 198 | +10.53% | 1,456,800 | - | +3.73% | - | - |
| 01/21 | 190 | 192 | 174 | 179 | -5.66% | 792,000 | - | -5.66% | - | - |
| 01/20 | 190 | 193 | 190 | 190 | +0.33% | 202,400 | - | 0% | - | - |
| 01/19 | 192 | 194 | 189 | 189 | -1.56% | 212,000 | - | +0.2% | - | - |
| 01/18 | 196 | 197 | 191 | 192 | -1.22% | 316,000 | - | +1.79% | - | - |
| 01/17 | 199 | 201 | 188 | 195 | -1.77% | 520,000 | - | +3.59% | - | - |
| 01/14 | 198 | 202 | 198 | 198 | -0.44% | 320,800 | - | +6.02% | - | - |
| 01/13 | 196 | 200 | 196 | 199 | +1.59% | 312,000 | - | +7.06% | - | - |
| 01/12 | 204 | 205 | 196 | 196 | -1.07% | 720,000 | - | +5.95% | - | - |
| 01/11 | 191 | 198 | 190 | 198 | +3.87% | 744,800 | - | +7.68% | - | - |
| 01/07 | 189 | 191 | 189 | 191 | +0.99% | 224,800 | - | +4.23% | - | - |
| 01/06 | 191 | 192 | 189 | 189 | -0.59% | 192,000 | - | +4.35% | - | - |
| 01/05 | 189 | 190 | 188 | 190 | 0% | 160,000 | - | +5.56% | - | - |
| 01/04 | 188 | 194 | 188 | 190 | +1.4% | 359,200 | - | +6.15% | - | - |
| 2010 |
| 12/30 | 188 | 188 | 182 | 187 | +0.6% | 237,600 | - | +5.27% | - | - |
| 12/29 | 191 | 191 | 186 | 186 | -0.8% | 335,200 | - | +4.63% | - | - |
| 12/28 | 186 | 191 | 185 | 188 | -0.07% | 211,200 | - | +6.07% | - | - |
| 12/27 | 191 | 191 | 186 | 188 | -1.57% | 439,200 | - | +6.75% | - | - |
| 12/24 | 191 | 198 | 190 | 191 | +0.46% | 592,000 | - | +9.7% | - | - |
| 12/22 | 197 | 199 | 189 | 190 | -2.19% | 800,000 | - | +9.83% | - | - |
| 12/21 | 192 | 200 | 190 | 194 | +2.51% | 1,364,800 | - | +13.6% | - | - |
| 12/20 | 191 | 192 | 188 | 190 | +0.93% | 784,800 | - | +11.47% | - | - |
| 12/17 | 191 | 191 | 186 | 188 | -2.34% | 514,400 | - | +11.76% | - | - |
| 12/16 | 180 | 193 | 179 | 192 | +7.55% | 1,274,400 | - | +15.12% | - | - |
| 12/15 | 183 | 183 | 178 | 179 | -2.26% | 461,600 | - | +8.33% | - | - |
| 12/14 | 183 | 185 | 180 | 183 | +1.53% | 782,400 | - | +11.51% | - | - |
| 12/13 | 173 | 183 | 172 | 180 | +4.95% | 871,200 | - | +10.51% | - | - |
| 12/10 | 174 | 174 | 169 | 172 | -0.65% | 228,000 | - | +5.94% | - | - |
| 12/09 | 175 | 179 | 171 | 173 | +0.07% | 449,600 | - | +7.3% | - | - |
| 12/08 | 175 | 180 | 173 | 173 | +0.15% | 659,200 | - | +7.89% | - | - |
| 12/07 | 174 | 174 | 170 | 172 | -0.86% | 340,800 | - | +7.73% | - | - |
| 12/06 | 179 | 181 | 174 | 174 | -0.5% | 1,124,800 | - | +9.36% | - | - |
| 12/03 | 166 | 175 | 164 | 175 | +4.88% | 726,400 | - | +10.6% | - | - |
| 12/02 | 168 | 170 | 166 | 167 | +0.98% | 421,600 | - | +5.46% | - | - |
| 12/01 | 160 | 165 | 159 | 165 | +3.77% | 356,000 | - | +5.1% | - | - |
| 11/30 | 162 | 162 | 158 | 159 | -1.93% | 165,600 | - | +1.27% | - | - |
| 11/29 | 163 | 164 | 161 | 162 | +0.93% | 234,400 | - | +3.26% | - | - |
| 11/26 | 167 | 167 | 160 | 161 | -4.46% | 516,800 | - | +2.31% | - | - |
| 11/25 | 174 | 175 | 167 | 168 | -1.68% | 620,800 | - | +7.77% | - | - |
| 11/24 | 166 | 171 | 163 | 171 | +0.66% | 1,192,000 | - | +9.62% | - | - |
| 11/22 | 155 | 171 | 154 | 170 | +10.04% | 1,508,000 | - | +8.89% | - | - |
| 11/19 | 159 | 161 | 154 | 154 | -1.44% | 344,800 | - | -0.4% | - | - |
| 11/18 | 152 | 157 | 152 | 157 | +2.37% | 373,600 | - | +1.05% | - | - |
| 11/17 | 150 | 153 | 150 | 153 | +1.41% | 137,600 | - | -1.29% | - | - |
| 11/16 | 154 | 154 | 150 | 151 | -1.87% | 296,000 | - | -3.29% | - | - |
| 11/15 | 152 | 156 | 152 | 154 | +1.82% | 236,800 | - | -1.44% | - | - |
| 11/12 | 153 | 156 | 151 | 151 | -1.31% | 368,000 | - | -3.82% | - | - |
| 11/11 | 155 | 159 | 153 | 153 | -1.53% | 436,800 | - | -3.16% | - | - |
| 11/10 | 160 | 162 | 154 | 155 | -1.66% | 462,400 | - | -2.28% | - | - |
| 11/09 | 153 | 158 | 152 | 158 | +3.18% | 489,600 | - | -0.63% | - | - |
| 11/08 | 152 | 155 | 152 | 153 | -0.33% | 214,400 | - | -3.69% | - | - |
| 11/05 | 151 | 156 | 151 | 154 | +2.59% | 243,200 | - | -3.98% | - | - |
| 11/04 | 147 | 151 | 145 | 150 | +1.44% | 105,600 | - | -6.41% | - | - |
| 11/02 | 154 | 156 | 146 | 148 | -4.14% | 326,400 | - | -7.73% | - | - |
