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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 568 | 573 | 562 | 571 | +0.06% | 457,200 | 798億7240万 | +2.21% | 21.89 | 0.68 |
| 03/30 | 553 | 574 | 545 | 571 | +2.82% | 726,000 | - | +1.96% | - | - |
| 03/29 | 544 | 559 | 539 | 555 | +1.77% | 753,000 | - | -1.19% | - | - |
| 03/28 | 530 | 546 | 526 | 546 | +1.74% | 713,100 | - | -3.42% | - | - |
| 03/25 | 549 | 549 | 530 | 536 | +0.94% | 654,600 | - | -5.74% | - | - |
| 03/24 | 523 | 538 | 517 | 531 | +0.95% | 837,300 | - | -7.27% | - | - |
| 03/23 | 537 | 537 | 521 | 526 | -2.47% | 558,900 | - | -8.62% | - | - |
| 03/22 | 535 | 541 | 523 | 540 | +6.79% | 449,100 | - | -7.11% | - | - |
| 03/18 | 494 | 514 | 493 | 505 | +4.48% | 622,800 | - | -13.47% | - | - |
| 03/17 | 473 | 499 | 465 | 484 | -2.88% | 1,071,600 | - | -17.88% | - | - |
| 03/16 | 453 | 500 | 453 | 498 | +7.64% | 1,139,100 | - | -16.3% | - | - |
| 03/15 | 498 | 514 | 401 | 463 | -9.46% | 1,212,600 | - | -23.02% | - | - |
| 03/14 | 532 | 542 | 510 | 511 | -9.45% | 717,000 | - | -15.95% | - | - |
| 03/11 | 575 | 579 | 564 | 564 | -3.09% | 982,200 | - | -7.94% | - | - |
| 03/10 | 591 | 592 | 578 | 582 | -2.07% | 292,500 | - | -5.31% | - | - |
| 03/09 | 594 | 600 | 592 | 595 | +1.36% | 409,800 | - | -3.46% | - | - |
| 03/08 | 593 | 597 | 585 | 587 | -1.9% | 622,800 | - | -4.92% | - | - |
| 03/07 | 613 | 613 | 596 | 598 | -2.66% | 419,700 | - | -3.24% | - | - |
| 03/04 | 620 | 621 | 611 | 614 | +1.26% | 469,200 | - | -0.59% | - | - |
| 03/03 | 595 | 609 | 593 | 607 | +1% | 723,300 | - | -1.83% | - | - |
| 03/02 | 602 | 604 | 600 | 601 | -1.91% | 407,700 | - | -2.8% | - | - |
| 03/01 | 602 | 613 | 599 | 612 | +2.91% | 648,600 | - | -1.08% | - | - |
| 02/28 | 593 | 596 | 557 | 595 | +0.85% | 671,100 | - | -3.88% | - | - |
| 02/25 | 586 | 595 | 584 | 590 | 0% | 491,400 | - | -4.68% | - | - |
| 02/24 | 598 | 600 | 588 | 590 | -2.59% | 513,300 | - | -4.99% | - | - |
| 02/23 | 602 | 611 | 602 | 606 | -1.25% | 471,900 | - | -2.63% | - | - |
| 02/22 | 628 | 629 | 613 | 613 | -3% | 579,600 | - | -1.55% | - | - |
| 02/21 | 646 | 646 | 630 | 632 | -1.2% | 352,800 | - | +1.5% | - | - |
| 02/18 | 635 | 647 | 633 | 640 | +1.05% | 643,200 | - | +2.89% | - | - |
| 02/17 | 627 | 633 | 625 | 633 | +1.28% | 387,300 | - | +1.82% | - | - |
| 02/16 | 625 | 631 | 622 | 625 | -0.74% | 771,300 | - | +0.7% | - | - |
| 02/15 | 630 | 631 | 625 | 630 | +0.11% | 443,700 | - | +1.61% | - | - |
| 02/14 | 634 | 634 | 628 | 629 | -0.53% | 432,900 | - | +1.67% | - | - |
| 02/10 | 633 | 636 | 630 | 633 | -0.21% | 416,100 | - | +2.37% | - | - |
| 02/09 | 640 | 641 | 631 | 634 | -0.63% | 441,600 | - | +2.76% | - | - |
| 02/08 | 644 | 646 | 637 | 638 | -0.93% | 481,500 | - | +3.74% | - | - |
| 02/07 | 646 | 646 | 641 | 644 | +0.89% | 516,900 | - | +5.06% | - | - |
| 02/04 | 628 | 644 | 628 | 638 | +3.01% | 1,065,600 | - | +4.47% | - | - |
| 02/03 | 613 | 644 | 610 | 620 | +2.09% | 1,950,300 | - | +1.92% | - | - |
| 02/02 | 610 | 611 | 606 | 607 | -0.55% | 945,000 | - | 0% | - | - |
| 02/01 | 603 | 612 | 596 | 610 | +1.38% | 462,000 | - | +0.72% | - | - |
| 01/31 | 602 | 607 | 590 | 602 | -1.53% | 343,800 | - | -0.5% | - | - |
| 01/28 | 615 | 618 | 607 | 611 | -0.54% | 358,500 | - | +1.21% | - | - |
| 01/27 | 616 | 618 | 607 | 615 | +1.15% | 504,900 | - | +1.77% | - | - |
| 01/26 | 608 | 616 | 604 | 608 | -1.3% | 359,400 | - | +0.77% | - | - |
| 01/25 | 620 | 624 | 610 | 616 | +0.71% | 474,300 | - | +2.1% | - | - |
| 01/24 | 603 | 613 | 600 | 611 | +0.71% | 449,700 | - | +1.55% | - | - |
| 01/21 | 622 | 623 | 602 | 607 | -2.36% | 497,100 | - | +1% | - | - |
| 01/20 | 628 | 630 | 619 | 622 | -1.74% | 502,800 | - | +3.44% | - | - |
| 01/19 | 648 | 648 | 625 | 633 | +1.88% | 791,700 | - | +5.8% | - | - |
| 01/18 | 620 | 625 | 617 | 621 | +0.16% | 339,000 | - | +4.19% | - | - |
| 01/17 | 617 | 623 | 615 | 620 | +1.09% | 381,000 | - | +4.2% | - | - |
| 01/14 | 612 | 618 | 612 | 613 | -0.86% | 309,300 | - | +3.43% | - | - |
| 01/13 | 618 | 620 | 615 | 619 | +1.42% | 457,200 | - | +4.86% | - | - |
| 01/12 | 616 | 621 | 610 | 610 | -0.27% | 590,700 | - | +3.92% | - | - |
| 01/11 | 605 | 615 | 601 | 612 | +1.16% | 446,400 | - | +4.74% | - | - |
| 01/07 | 607 | 608 | 604 | 605 | -0.66% | 380,400 | - | +4.25% | - | - |
| 01/06 | 601 | 611 | 601 | 609 | +1.39% | 359,100 | - | +5.49% | - | - |
| 01/05 | 600 | 607 | 596 | 600 | +1.07% | 406,800 | - | +4.59% | - | - |
| 01/04 | 592 | 594 | 586 | 594 | +1.95% | 383,700 | - | +4.03% | - | - |
| 2010 |
| 12/30 | 587 | 587 | 578 | 583 | -0.4% | 309,900 | - | +2.58% | - | - |
| 12/29 | 579 | 585 | 579 | 585 | +1.04% | 230,100 | - | +3.36% | - | - |
| 12/28 | 581 | 582 | 578 | 579 | -0.74% | 187,800 | - | +2.66% | - | - |
| 12/27 | 579 | 584 | 577 | 583 | +1.27% | 383,700 | - | +3.8% | - | - |
| 12/24 | 584 | 584 | 575 | 576 | -1.03% | 309,900 | - | +3.04% | - | - |
| 12/22 | 593 | 595 | 581 | 582 | -1.8% | 557,100 | - | +4.68% | - | - |
| 12/21 | 590 | 596 | 587 | 593 | -0.61% | 646,800 | - | +7.17% | - | - |
| 12/20 | 599 | 601 | 592 | 596 | -0.61% | 485,400 | - | +8.62% | - | - |
| 12/17 | 595 | 605 | 593 | 600 | -0.44% | 1,102,500 | - | +10.09% | - | - |
| 12/16 | 593 | 607 | 589 | 603 | +1.69% | 1,037,400 | - | +11.4% | - | - |
| 12/15 | 587 | 593 | 587 | 593 | +0.28% | 539,100 | - | +10.57% | - | - |
| 12/14 | 593 | 598 | 587 | 591 | -0.28% | 644,700 | - | +10.88% | - | - |
| 12/13 | 579 | 595 | 573 | 593 | +4.16% | 939,900 | - | +12.04% | - | - |
| 12/10 | 575 | 582 | 567 | 569 | -1.5% | 795,600 | - | +8.17% | - | - |
| 12/09 | 583 | 590 | 575 | 578 | -0.74% | 622,800 | - | +10.45% | - | - |
| 12/08 | 578 | 586 | 577 | 582 | -0.29% | 1,079,400 | - | +12.14% | - | - |
| 12/07 | 553 | 592 | 551 | 584 | +6.9% | 2,506,800 | - | +13.11% | - | - |
| 12/06 | 537 | 547 | 537 | 546 | +1.93% | 543,600 | - | +6.64% | - | - |
| 12/03 | 536 | 542 | 532 | 536 | +1.07% | 581,700 | - | +5.03% | - | - |
| 12/02 | 531 | 531 | 525 | 530 | +1.86% | 516,900 | - | +4.13% | - | - |
| 12/01 | 517 | 521 | 515 | 520 | +0.84% | 382,800 | - | +2.43% | - | - |
| 11/30 | 524 | 527 | 516 | 516 | -2.15% | 373,500 | - | +1.78% | - | - |
| 11/29 | 526 | 533 | 523 | 527 | +0.32% | 278,400 | - | +4.01% | - | - |
| 11/26 | 528 | 535 | 525 | 526 | -0.63% | 417,000 | - | +3.89% | - | - |
| 11/25 | 533 | 533 | 527 | 529 | -1.06% | 657,000 | - | +4.55% | - | - |
| 11/24 | 524 | 537 | 524 | 535 | -0.68% | 655,800 | - | +5.87% | - | - |
| 11/22 | 518 | 546 | 518 | 538 | +4.87% | 1,055,100 | - | +6.6% | - | - |
| 11/19 | 523 | 523 | 511 | 513 | -1.6% | 413,100 | - | +1.85% | - | - |
| 11/18 | 504 | 523 | 500 | 522 | +4.75% | 1,143,300 | - | +3.51% | - | - |
| 11/17 | 497 | 501 | 496 | 498 | -0.13% | 417,300 | - | -1.19% | - | - |
| 11/16 | 504 | 508 | 497 | 499 | -0.07% | 393,000 | - | -1.06% | - | - |
| 11/15 | 496 | 502 | 494 | 499 | +1.77% | 522,900 | - | -1.19% | - | - |
| 11/12 | 494 | 501 | 490 | 490 | -1.67% | 429,900 | - | -2.9% | - | - |
| 11/11 | 494 | 501 | 491 | 499 | +0.2% | 807,000 | - | -1.45% | - | - |
| 11/10 | 501 | 508 | 494 | 498 | -0.86% | 747,900 | - | -1.65% | - | - |
| 11/09 | 507 | 508 | 496 | 502 | -1.5% | 631,800 | - | -0.59% | - | - |
| 11/08 | 510 | 515 | 507 | 510 | +1.12% | 636,300 | - | +0.92% | - | - |
| 11/05 | 492 | 515 | 492 | 504 | +1.96% | 674,700 | - | 0% | - | - |
| 11/04 | 494 | 497 | 488 | 494 | +1.58% | 608,400 | - | -2.11% | - | - |
| 11/02 | 490 | 492 | 484 | 487 | -0.68% | 320,400 | - | -3.63% | - | - |
