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 | 4/1, 株式分割 1→2 |
2012 | 10/1, 株式分割 1→2 |
2011 |
03/31 | 257 | 257 | 252 | 256 | -1.06% | 5,200 | 35億5472万 | +2.2% | 6.93 | 1.17 |
03/30 | 259 | 259 | 253 | 258 | -0.19% | 17,200 | - | +2.89% | - | - |
03/29 | 252 | 260 | 251 | 259 | -2.36% | 37,200 | - | +3.09% | - | - |
03/28 | 271 | 271 | 265 | 265 | -1.85% | 99,600 | - | +5.58% | - | - |
03/25 | 273 | 273 | 267 | 270 | +0.75% | 20,800 | - | +8% | - | - |
03/24 | 267 | 269 | 265 | 268 | +5.3% | 24,800 | - | +7.63% | - | - |
03/23 | 255 | 259 | 251 | 255 | +0.3% | 24,400 | - | +3.04% | - | - |
03/22 | 236 | 257 | 236 | 254 | +12.78% | 39,200 | - | +2.73% | - | - |
03/18 | 217 | 225 | 217 | 225 | +6.26% | 12,000 | - | -8.91% | - | - |
03/17 | 190 | 212 | 188 | 212 | +11.45% | 40,000 | - | -14.27% | - | - |
03/16 | 190 | 195 | 180 | 190 | +11.76% | 51,200 | - | -23.39% | - | - |
03/15 | 200 | 200 | 166 | 170 | -16.56% | 75,200 | - | -32% | - | - |
03/14 | 200 | 223 | 200 | 204 | -18.5% | 46,800 | - | -19.47% | - | - |
03/11 | 246 | 250 | 243 | 250 | 0% | 43,200 | - | -1.57% | - | - |
03/10 | 265 | 265 | 249 | 250 | -6.54% | 31,200 | - | -1.57% | - | - |
03/09 | 273 | 273 | 268 | 268 | -2.28% | 14,000 | - | +5.73% | - | - |
03/08 | 268 | 274 | 268 | 274 | +2.34% | 7,600 | - | +8.63% | - | - |
03/07 | 264 | 269 | 264 | 268 | +1.52% | 11,200 | - | +6.57% | - | - |
03/04 | 267 | 267 | 264 | 264 | -1.03% | 10,400 | - | +5.82% | - | - |
03/03 | 266 | 272 | 266 | 266 | -0.47% | 6,800 | - | +7.36% | - | - |
03/02 | 271 | 271 | 268 | 268 | -0.93% | 7,600 | - | +8.3% | - | - |
03/01 | 268 | 274 | 268 | 270 | +1.89% | 17,600 | - | +10.2% | - | - |
02/28 | 266 | 270 | 265 | 265 | 0% | 9,600 | - | +8.61% | - | - |
02/25 | 273 | 279 | 264 | 265 | -1.85% | 36,000 | - | +9.05% | - | - |
02/24 | 271 | 283 | 268 | 270 | +1.22% | 102,800 | - | +11.57% | - | - |
02/23 | 270 | 271 | 250 | 267 | -1.2% | 86,800 | - | +11.15% | - | - |
02/22 | 246 | 283 | 246 | 270 | +9.98% | 67,200 | - | +12.97% | - | - |
02/21 | 242 | 246 | 240 | 246 | +2.08% | 22,400 | - | +3.15% | - | - |
02/18 | 243 | 243 | 241 | 241 | -0.52% | 14,800 | - | +1.05% | - | - |
02/17 | 242 | 242 | 238 | 242 | +1.79% | 10,000 | - | +1.58% | - | - |
02/16 | 244 | 245 | 238 | 238 | -1.86% | 11,200 | - | -0.21% | - | - |
02/15 | 245 | 246 | 242 | 242 | -0.51% | 11,600 | - | +1.68% | - | - |
02/14 | 244 | 247 | 243 | 243 | +1.04% | 9,200 | - | +2.21% | - | - |
02/10 | 238 | 241 | 238 | 241 | +1.37% | 7,200 | - | +1.16% | - | - |
02/09 | 238 | 239 | 238 | 238 | -1.14% | 2,000 | - | -0.21% | - | - |
02/08 | 238 | 240 | 237 | 240 | +1.05% | 14,000 | - | +0.95% | - | - |
02/07 | 238 | 240 | 238 | 238 | +0.11% | 6,800 | - | +0.32% | - | - |
02/04 | 238 | 238 | 238 | 238 | +0.53% | 6,400 | - | +0.21% | - | - |
02/03 | 237 | 237 | 236 | 236 | -0.53% | 4,400 | - | +0.11% | - | - |
02/02 | 240 | 240 | 236 | 238 | 0% | 6,000 | - | +0.64% | - | - |
02/01 | 236 | 238 | 236 | 238 | 0% | 12,000 | - | +1.06% | - | - |
01/31 | 238 | 238 | 237 | 238 | +0.74% | 2,400 | - | +1.06% | - | - |
01/28 | 234 | 236 | 232 | 236 | +0.32% | 6,000 | - | +0.75% | - | - |
01/27 | 232 | 235 | 232 | 235 | +0.86% | 1,600 | - | +0.86% | - | - |
01/26 | 233 | 234 | 231 | 233 | 0% | 6,000 | - | +0.43% | - | - |
01/25 | 233 | 234 | 233 | 233 | +0.22% | 4,800 | - | +0.43% | - | - |
01/24 | 235 | 235 | 229 | 233 | 0% | 8,400 | - | +0.65% | - | - |
01/21 | 238 | 238 | 230 | 233 | -2.31% | 12,400 | - | +1.09% | - | - |
01/20 | 239 | 239 | 238 | 238 | -0.83% | 3,200 | - | +3.93% | - | - |
01/19 | 240 | 240 | 240 | 240 | 0% | 2,000 | - | +5.26% | - | - |
01/18 | 241 | 241 | 240 | 240 | -0.31% | 3,200 | - | +5.73% | - | - |
01/17 | 241 | 244 | 241 | 241 | +0.31% | 4,800 | - | +6.53% | - | - |
01/14 | 244 | 244 | 240 | 240 | -1.54% | 6,800 | - | +6.67% | - | - |
01/13 | 244 | 244 | 240 | 244 | +1.04% | 1,600 | - | +9.3% | - | - |
01/12 | 245 | 245 | 241 | 241 | -1.53% | 3,600 | - | +8.67% | - | - |
01/11 | 241 | 247 | 240 | 245 | +2.08% | 12,800 | - | +10.86% | - | - |
01/07 | 238 | 240 | 238 | 240 | +1.8% | 4,400 | - | +9.09% | - | - |
01/06 | 236 | 239 | 236 | 236 | -0.32% | 16,000 | - | +7.65% | - | - |
01/05 | 237 | 239 | 235 | 237 | -0.63% | 8,000 | - | +8.49% | - | - |
01/04 | 234 | 238 | 234 | 238 | +4.27% | 9,200 | - | +9.68% | - | - |
2010 |
12/30 | 225 | 238 | 225 | 228 | +1.44% | 19,600 | - | +6.16% | - | - |
12/29 | 223 | 225 | 223 | 225 | +1.01% | 4,800 | - | +4.65% | - | - |
12/28 | 222 | 225 | 222 | 223 | -0.89% | 8,800 | - | +4.09% | - | - |
12/27 | 225 | 225 | 223 | 225 | +0.56% | 8,800 | - | +5.52% | - | - |
12/24 | 224 | 224 | 223 | 224 | +1.02% | 25,600 | - | +4.93% | - | - |
12/22 | 222 | 223 | 221 | 221 | 0% | 8,400 | - | +4.36% | - | - |
12/21 | 221 | 221 | 218 | 221 | +0.11% | 8,800 | - | +4.86% | - | - |
12/20 | 216 | 221 | 216 | 221 | +3.15% | 16,000 | - | +4.74% | - | - |
12/17 | 214 | 216 | 214 | 214 | -0.35% | 2,800 | - | +2.02% | - | - |
12/16 | 213 | 215 | 213 | 215 | +0.58% | 11,200 | - | +2.38% | - | - |
12/15 | 213 | 214 | 213 | 214 | +1.3% | 2,800 | - | +2.27% | - | - |
12/14 | 211 | 211 | 211 | 211 | 0% | 15,200 | - | +0.96% | - | - |
12/13 | 211 | 213 | 210 | 211 | 0% | 8,800 | - | +1.44% | - | - |
12/10 | 210 | 213 | 210 | 211 | -0.47% | 4,400 | - | +1.44% | - | - |
12/09 | 212 | 212 | 212 | 212 | -0.35% | 15,200 | - | +2.42% | - | - |
12/08 | 215 | 215 | 213 | 213 | +1.79% | 7,200 | - | +2.78% | - | - |
12/07 | 209 | 209 | 208 | 209 | +0.48% | 2,400 | - | +1.46% | - | - |
12/06 | 209 | 210 | 208 | 208 | -0.95% | 5,600 | - | +0.97% | - | - |
12/03 | 212 | 212 | 210 | 210 | -1.18% | 3,200 | - | +1.94% | - | - |
12/02 | 213 | 213 | 213 | 213 | 0% | 3,600 | - | +3.66% | - | - |
12/01 | 213 | 213 | 213 | 213 | -0.93% | 2,400 | - | +3.66% | - | - |
11/30 | 211 | 215 | 211 | 215 | +1.06% | 2,400 | - | +5.15% | - | - |
11/29 | 213 | 213 | 210 | 212 | +0.24% | 3,600 | - | +4.04% | - | - |
11/26 | 212 | 212 | 210 | 212 | +1.68% | 2,800 | - | +4.31% | - | - |
11/25 | 208 | 208 | 208 | 208 | +0.36% | 1,200 | - | +2.59% | - | - |
11/24 | 207 | 208 | 206 | 208 | -1.89% | 10,000 | - | +2.22% | - | - |
11/22 | 207 | 212 | 207 | 212 | +2.42% | 3,600 | - | +4.7% | - | - |
11/19 | 208 | 209 | 207 | 207 | -0.36% | 5,600 | - | +2.23% | - | - |
11/18 | 205 | 207 | 205 | 207 | +0.48% | 4,000 | - | +2.6% | - | - |
11/17 | 206 | 206 | 205 | 206 | 0% | 3,200 | - | +2.61% | - | - |
11/16 | 205 | 207 | 205 | 206 | +0.98% | 5,200 | - | +2.61% | - | - |
11/15 | 204 | 204 | 204 | 204 | +0.25% | 4,800 | - | +1.62% | - | - |
11/12 | 200 | 204 | 200 | 204 | +0.62% | 6,400 | - | +1.37% | - | - |
11/11 | 202 | 203 | 200 | 203 | +0.75% | 3,600 | - | +0.75% | - | - |
11/10 | 201 | 202 | 201 | 201 | 0% | 1,600 | - | 0% | - | - |
11/09 | 201 | 202 | 201 | 201 | 0% | 2,000 | - | 0% | - | - |
11/08 | 201 | 201 | 201 | 201 | -0.12% | 400 | - | 0% | - | - |
11/05 | 201 | 201 | 201 | 201 | +0.63% | 2,000 | - | +0.12% | - | - |
11/04 | 199 | 200 | 198 | 200 | +0.63% | 2,000 | - | -0.5% | - | - |
11/02 | 198 | 199 | 198 | 199 | -0.5% | 800 | - | -1.12% | - | - |