株価チャート
2010/10/28~2011/03/31
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2011 |
03/31 | 882 | 915 | 880 | 915 | +1.72% | 8,800 | 204億5025万 | +6.89% | 12.97 | 1.18 |
03/30 | 869 | 900 | 869 | 900 | +3.21% | 2,600 | - | +5.45% | - | - |
03/29 | 852 | 872 | 832 | 872 | +1.34% | 1,000 | - | +2.41% | - | - |
03/25 | 876 | 876 | 860 | 860 | +0.47% | 4,600 | - | +1.3% | - | - |
03/24 | 856 | 865 | 856 | 856 | -0.23% | 1,600 | - | +0.82% | - | - |
03/23 | 858 | 858 | 858 | 858 | -0.52% | 400 | - | +1.18% | - | - |
03/22 | 858 | 863 | 858 | 863 | +5.05% | 1,800 | - | +1.71% | - | - |
03/18 | 830 | 830 | 821 | 821 | -1.14% | 7,800 | - | -3.07% | - | - |
03/17 | 835 | 835 | 830 | 831 | -0.54% | 3,600 | - | -2.18% | - | - |
03/16 | 835 | 836 | 835 | 835 | -0.06% | 9,000 | - | -1.76% | - | - |
03/15 | 851 | 871 | 836 | 836 | +0.06% | 12,600 | - | -1.82% | - | - |
03/14 | 860 | 860 | 835 | 835 | -2.91% | 6,200 | - | -2% | - | - |
03/11 | 865 | 865 | 860 | 860 | -0.58% | 3,000 | - | +0.94% | - | - |
03/10 | 850 | 865 | 850 | 865 | +1.76% | 13,400 | - | +1.53% | - | - |
03/09 | 859 | 859 | 850 | 850 | -1.05% | 6,400 | - | -0.23% | - | - |
03/08 | 860 | 860 | 859 | 859 | -0.06% | 6,000 | - | +0.82% | - | - |
03/07 | 860 | 860 | 855 | 860 | 0% | 5,600 | - | +1% | - | - |
03/04 | 852 | 860 | 852 | 860 | +0.88% | 4,600 | - | +1.24% | - | - |
03/03 | 852 | 852 | 852 | 852 | 0% | 1,000 | - | +0.47% | - | - |
03/02 | 850 | 859 | 850 | 852 | +0.24% | 8,800 | - | +0.59% | - | - |
03/01 | 853 | 853 | 850 | 850 | -0.35% | 4,200 | - | +0.47% | - | - |
02/28 | 865 | 866 | 853 | 853 | -1.33% | 9,200 | - | +0.95% | - | - |
02/25 | 875 | 875 | 850 | 865 | -0.06% | 9,400 | - | +2.55% | - | - |
02/24 | 849 | 865 | 846 | 865 | +3.53% | 3,200 | - | +2.85% | - | - |
02/23 | 835 | 836 | 835 | 836 | -0.54% | 3,800 | - | -0.3% | - | - |
02/22 | 840 | 843 | 840 | 840 | +0.9% | 7,000 | - | +0.36% | - | - |
02/21 | 845 | 845 | 833 | 833 | -1.42% | 3,600 | - | -0.3% | - | - |
02/18 | 854 | 854 | 845 | 845 | -0.06% | 10,400 | - | +1.38% | - | - |
02/17 | 845 | 845 | 845 | 845 | +0.3% | 2,000 | - | +1.68% | - | - |
02/16 | 847 | 847 | 843 | 843 | -0.47% | 4,600 | - | +1.75% | - | - |
02/15 | 853 | 853 | 847 | 847 | -0.7% | 13,400 | - | +2.48% | - | - |
02/14 | 854 | 855 | 853 | 853 | -0.06% | 11,400 | - | +3.58% | - | - |
02/10 | 859 | 859 | 853 | 853 | -0.7% | 7,800 | - | +4.02% | - | - |
02/09 | 865 | 865 | 843 | 859 | -0.29% | 12,400 | - | +5.01% | - | - |
02/08 | 856 | 874 | 856 | 862 | +0.76% | 10,600 | - | +5.71% | - | - |
02/07 | 859 | 859 | 855 | 855 | +0.06% | 12,400 | - | +5.17% | - | - |
02/04 | 857 | 857 | 855 | 855 | -0.18% | 400 | - | +5.36% | - | - |
02/03 | 855 | 856 | 855 | 856 | -0.41% | 400 | - | +5.94% | - | - |
02/02 | 873 | 873 | 853 | 860 | +0.82% | 4,000 | - | +6.9% | - | - |
02/01 | 822 | 853 | 819 | 853 | +3.33% | 21,600 | - | +6.43% | - | - |
01/31 | 824 | 825 | 820 | 825 | +1.29% | 5,600 | - | +3.38% | - | - |
01/28 | 827 | 827 | 804 | 815 | -1.81% | 3,600 | - | +2.32% | - | - |
01/27 | 807 | 830 | 807 | 830 | +0.55% | 6,800 | - | +4.34% | - | - |
01/26 | 831 | 833 | 825 | 825 | -0.72% | 4,800 | - | +4.04% | - | - |
01/25 | 830 | 831 | 828 | 831 | +0.42% | 15,000 | - | +4.92% | - | - |
01/24 | 831 | 831 | 825 | 828 | +1.85% | 13,400 | - | +4.75% | - | - |
01/21 | 810 | 828 | 810 | 813 | +0.37% | 22,200 | - | +3.11% | - | - |
01/20 | 795 | 810 | 795 | 810 | +1.82% | 6,200 | - | +2.86% | - | - |
01/19 | 791 | 795 | 790 | 795 | +0.51% | 9,200 | - | +1.15% | - | - |
01/18 | 800 | 800 | 791 | 791 | -1.13% | 8,000 | - | +0.76% | - | - |
01/17 | 795 | 810 | 795 | 800 | +1.01% | 16,800 | - | +1.91% | - | - |
01/14 | 792 | 792 | 785 | 792 | +1.54% | 7,800 | - | +1.02% | - | - |
01/13 | 778 | 785 | 778 | 780 | +0.32% | 9,400 | - | -0.51% | - | - |
01/12 | 780 | 782 | 777 | 778 | -0.26% | 13,000 | - | -0.83% | - | - |
01/11 | 781 | 781 | 776 | 780 | -0.13% | 12,200 | - | -0.7% | - | - |
01/07 | 783 | 784 | 781 | 781 | -0.32% | 8,000 | - | -0.57% | - | - |
01/06 | 797 | 797 | 781 | 783 | -1.69% | 8,800 | - | -0.25% | - | - |
01/05 | 803 | 803 | 797 | 797 | 0% | 5,600 | - | +1.46% | - | - |
01/04 | 800 | 801 | 794 | 797 | -0.44% | 2,400 | - | +1.34% | - | - |
2010 |
12/30 | 800 | 800 | 784 | 800 | 0% | 2,000 | - | +1.91% | - | - |
12/29 | 784 | 800 | 784 | 800 | +2.11% | 11,200 | - | +2.04% | - | - |
12/28 | 776 | 784 | 776 | 784 | +2.35% | 5,800 | - | -0.06% | - | - |
12/27 | 766 | 775 | 766 | 766 | -1.23% | 10,000 | - | -2.36% | - | - |
12/24 | 775 | 775 | 775 | 775 | -0.58% | 3,800 | - | -1.27% | - | - |
12/22 | 782 | 782 | 763 | 780 | -0.51% | 3,400 | - | -0.83% | - | - |
12/20 | 784 | 784 | 784 | 784 | -0.06% | 2,800 | - | -0.44% | - | - |
12/16 | 780 | 784 | 780 | 784 | 0% | 1,400 | - | -0.51% | - | - |
12/15 | 785 | 785 | 784 | 784 | -0.06% | 12,800 | - | -0.63% | - | - |
12/14 | 783 | 785 | 782 | 785 | +0.13% | 7,200 | - | -0.57% | - | - |
12/13 | 784 | 784 | 780 | 784 | 0% | 9,800 | - | -0.7% | - | - |
12/10 | 785 | 785 | 778 | 784 | -0.06% | 19,400 | - | -0.7% | - | - |
12/09 | 784 | 784 | 784 | 784 | 0% | 5,200 | - | -0.63% | - | - |
12/08 | 783 | 785 | 783 | 784 | +0.19% | 7,200 | - | -0.63% | - | - |
12/07 | 784 | 784 | 782 | 783 | -0.19% | 5,000 | - | -0.95% | - | - |
12/06 | 785 | 785 | 778 | 784 | -0.13% | 8,800 | - | -0.88% | - | - |
12/03 | 785 | 796 | 783 | 785 | 0% | 9,200 | - | -0.88% | - | - |
12/02 | 785 | 785 | 785 | 785 | 0% | 1,600 | - | -0.88% | - | - |
12/01 | 785 | 785 | 785 | 785 | 0% | 2,800 | - | -0.88% | - | - |
11/30 | 785 | 785 | 778 | 785 | 0% | 7,200 | - | -0.76% | - | - |
11/29 | 788 | 788 | 785 | 785 | -0.32% | 3,200 | - | -0.63% | - | - |
11/26 | 790 | 790 | 788 | 788 | -0.32% | 3,200 | - | -0.32% | - | - |
11/25 | 797 | 797 | 790 | 790 | -0.94% | 7,600 | - | 0% | - | - |
11/24 | 776 | 798 | 776 | 798 | +1.59% | 2,800 | - | +0.95% | - | - |
11/22 | 785 | 786 | 785 | 785 | +0.32% | 8,000 | - | -0.63% | - | - |
11/19 | 785 | 785 | 780 | 783 | -0.25% | 2,600 | - | -0.95% | - | - |
11/18 | 785 | 785 | 775 | 785 | -0.06% | 9,400 | - | -0.57% | - | - |
11/17 | 785 | 785 | 780 | 785 | -0.44% | 7,000 | - | -0.51% | - | - |
11/16 | 806 | 810 | 787 | 789 | -2.17% | 10,600 | - | -0.19% | - | - |
11/15 | 815 | 815 | 806 | 806 | -1.1% | 9,600 | - | +1.9% | - | - |
11/12 | 805 | 815 | 803 | 815 | +1.24% | 10,400 | - | +3.03% | - | - |
11/11 | 805 | 805 | 805 | 805 | 0% | 4,200 | - | +1.64% | - | - |
11/10 | 782 | 805 | 780 | 805 | +3.21% | 7,600 | - | +1.51% | - | - |
11/09 | 780 | 780 | 780 | 780 | 0% | 400 | - | -1.76% | - | - |
11/08 | 781 | 782 | 780 | 780 | -2.5% | 1,400 | - | -2.01% | - | - |
11/05 | 801 | 801 | 800 | 800 | +2.56% | 1,200 | - | +0.25% | - | - |
11/04 | 780 | 780 | 780 | 780 | +0.26% | 200 | - | -2.26% | - | - |
11/02 | 790 | 790 | 776 | 778 | -2.75% | 800 | - | -2.75% | - | - |
11/01 | 820 | 820 | 800 | 800 | -2.44% | 2,200 | - | -0.25% | - | - |
10/29 | 785 | 824 | 779 | 820 | +1.86% | 5,600 | - | +1.99% | - | - |
10/28 | 795 | 805 | 790 | 805 | +3.34% | 5,000 | - | 0% | - | - |