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 |
---|
2016 | 10/1, 株式併合 2→1 |
2011 |
03/31 | 660 | 664 | 646 | 654 | -0.91% | 32,000 | 313億8415万 | -1.06% | 13.61 | 0.66 |
03/30 | 642 | 660 | 640 | 660 | +2.8% | 31,000 | - | -0.45% | - | - |
03/29 | 644 | 646 | 626 | 642 | -0.62% | 38,000 | - | -3.46% | - | - |
03/28 | 640 | 650 | 632 | 646 | +2.22% | 51,000 | - | -3.44% | - | - |
03/25 | 650 | 650 | 622 | 632 | +0.64% | 81,000 | - | -6.09% | - | - |
03/24 | 634 | 636 | 624 | 628 | -0.32% | 95,500 | - | -7.37% | - | - |
03/23 | 646 | 646 | 624 | 630 | -1.56% | 74,000 | - | -7.62% | - | - |
03/22 | 626 | 652 | 620 | 640 | +6.67% | 50,500 | - | -6.84% | - | - |
03/18 | 592 | 612 | 592 | 600 | +2.04% | 88,500 | - | -13.17% | - | - |
03/17 | 558 | 594 | 558 | 588 | -0.34% | 63,000 | - | -15.64% | - | - |
03/16 | 546 | 604 | 546 | 590 | +10.9% | 77,000 | - | -16.07% | - | - |
03/15 | 616 | 616 | 476 | 532 | -14.19% | 64,500 | - | -24.96% | - | - |
03/14 | 658 | 658 | 618 | 620 | -12.18% | 46,500 | - | -13.53% | - | - |
03/11 | 692 | 710 | 692 | 706 | +1.15% | 121,000 | - | -2.22% | - | - |
03/10 | 702 | 702 | 696 | 698 | 0% | 26,000 | - | -3.46% | - | - |
03/09 | 700 | 702 | 698 | 698 | +0.29% | 23,500 | - | -3.72% | - | - |
03/08 | 696 | 704 | 696 | 696 | 0% | 16,500 | - | -4.26% | - | - |
03/07 | 702 | 704 | 694 | 696 | -0.85% | 29,000 | - | -4.66% | - | - |
03/04 | 706 | 710 | 702 | 702 | -0.28% | 26,500 | - | -4.1% | - | - |
03/03 | 694 | 704 | 692 | 704 | +1.44% | 18,000 | - | -4.22% | - | - |
03/02 | 710 | 716 | 694 | 694 | -4.14% | 47,500 | - | -5.71% | - | - |
03/01 | 718 | 726 | 718 | 724 | +0.56% | 21,500 | - | -2.03% | - | - |
02/28 | 710 | 722 | 704 | 720 | +1.41% | 22,000 | - | -2.7% | - | - |
02/25 | 724 | 724 | 692 | 710 | +0.28% | 79,500 | - | -4.18% | - | - |
02/24 | 716 | 722 | 706 | 708 | -0.84% | 49,000 | - | -4.71% | - | - |
02/23 | 710 | 722 | 710 | 714 | -0.56% | 35,500 | - | -4.16% | - | - |
02/22 | 730 | 734 | 718 | 718 | -2.18% | 31,500 | - | -3.75% | - | - |
02/21 | 746 | 746 | 732 | 734 | -1.61% | 62,000 | - | -1.74% | - | - |
02/18 | 748 | 748 | 744 | 746 | -0.27% | 13,500 | - | -0.4% | - | - |
02/17 | 738 | 748 | 738 | 748 | +1.08% | 24,500 | - | -0.27% | - | - |
02/16 | 746 | 748 | 740 | 740 | -0.8% | 25,000 | - | -1.33% | - | - |
02/15 | 750 | 752 | 742 | 746 | 0% | 19,000 | - | -0.67% | - | - |
02/14 | 744 | 750 | 744 | 746 | +0.81% | 24,500 | - | -0.53% | - | - |
02/10 | 736 | 742 | 736 | 740 | -0.27% | 29,000 | - | -1.33% | - | - |
02/09 | 744 | 744 | 736 | 742 | +0.27% | 20,000 | - | -0.93% | - | - |
02/08 | 744 | 748 | 738 | 740 | -0.54% | 30,500 | - | -1.2% | - | - |
02/07 | 732 | 744 | 732 | 744 | +1.36% | 22,000 | - | -0.67% | - | - |
02/04 | 736 | 740 | 726 | 734 | -0.54% | 78,500 | - | -1.87% | - | - |
02/03 | 740 | 740 | 728 | 738 | -0.54% | 75,000 | - | -1.34% | - | - |
02/02 | 742 | 752 | 740 | 742 | -1.33% | 67,000 | - | -0.8% | - | - |
02/01 | 760 | 762 | 748 | 752 | -0.53% | 58,000 | - | +0.53% | - | - |
01/31 | 748 | 762 | 748 | 756 | -0.79% | 35,500 | - | +1.2% | - | - |
01/28 | 764 | 768 | 748 | 762 | -0.26% | 48,000 | - | +2.14% | - | - |
01/27 | 750 | 768 | 750 | 764 | +1.87% | 46,500 | - | +2.55% | - | - |
01/26 | 750 | 754 | 750 | 750 | -1.06% | 16,000 | - | +0.94% | - | - |
01/25 | 758 | 758 | 752 | 758 | +1.34% | 44,500 | - | +2.16% | - | - |
01/24 | 748 | 750 | 734 | 748 | +0.54% | 32,000 | - | +1.08% | - | - |
01/21 | 754 | 762 | 744 | 744 | -1.59% | 76,500 | - | +0.68% | - | - |
01/20 | 752 | 760 | 750 | 756 | +0.27% | 28,000 | - | +2.3% | - | - |
01/19 | 748 | 754 | 748 | 754 | +0.8% | 25,000 | - | +2.17% | - | - |
01/18 | 748 | 750 | 746 | 748 | -0.53% | 52,500 | - | +1.63% | - | - |
01/17 | 770 | 770 | 748 | 752 | -2.34% | 63,000 | - | +2.31% | - | - |
01/14 | 766 | 776 | 766 | 770 | 0% | 43,500 | - | +5.05% | - | - |
01/13 | 768 | 772 | 766 | 770 | +0.79% | 53,500 | - | +5.48% | - | - |
01/12 | 750 | 768 | 748 | 764 | +2.69% | 91,500 | - | +5.23% | - | - |
01/11 | 740 | 746 | 734 | 744 | +0.81% | 52,000 | - | +3.05% | - | - |
01/07 | 734 | 738 | 732 | 738 | +1.1% | 51,000 | - | +2.79% | - | - |
01/06 | 732 | 734 | 730 | 730 | -0.27% | 36,000 | - | +2.1% | - | - |
01/05 | 734 | 734 | 730 | 732 | -0.54% | 37,000 | - | +2.81% | - | - |
01/04 | 740 | 742 | 732 | 736 | +0.55% | 46,000 | - | +3.95% | - | - |
2010 |
12/30 | 730 | 736 | 730 | 732 | -0.54% | 18,000 | - | +3.83% | - | - |
12/29 | 732 | 736 | 728 | 736 | +0.55% | 15,000 | - | +4.84% | - | - |
12/28 | 734 | 736 | 724 | 732 | -0.27% | 18,500 | - | +4.72% | - | - |
12/27 | 746 | 746 | 732 | 734 | -0.81% | 35,500 | - | +5.76% | - | - |
12/24 | 734 | 756 | 726 | 740 | +1.37% | 126,500 | - | +7.25% | - | - |
12/22 | 728 | 740 | 726 | 730 | -0.27% | 66,000 | - | +6.57% | - | - |
12/21 | 728 | 736 | 728 | 732 | +1.39% | 60,500 | - | +7.49% | - | - |
12/20 | 726 | 726 | 716 | 722 | -0.55% | 39,500 | - | +6.8% | - | - |
12/17 | 718 | 728 | 718 | 726 | +0.83% | 59,500 | - | +8.04% | - | - |
12/16 | 718 | 726 | 714 | 720 | +0.28% | 50,500 | - | +7.78% | - | - |
12/15 | 722 | 722 | 706 | 718 | -0.55% | 90,500 | - | +8.13% | - | - |
12/14 | 730 | 730 | 716 | 722 | -1.37% | 80,000 | - | +9.39% | - | - |
12/13 | 732 | 738 | 730 | 732 | 0% | 64,000 | - | +11.59% | - | - |
12/10 | 730 | 732 | 722 | 732 | +1.67% | 111,500 | - | +12.62% | - | - |
12/09 | 716 | 724 | 712 | 720 | +0.84% | 73,000 | - | +11.63% | - | - |
12/08 | 698 | 714 | 694 | 714 | +3.18% | 88,000 | - | +11.74% | - | - |
12/07 | 700 | 700 | 690 | 692 | -0.29% | 95,500 | - | +8.98% | - | - |
12/06 | 686 | 694 | 680 | 694 | +3.58% | 107,000 | - | +9.46% | - | - |
12/03 | 680 | 680 | 668 | 670 | +0.3% | 87,000 | - | +5.85% | - | - |
12/02 | 660 | 668 | 656 | 668 | +2.77% | 117,500 | - | +5.7% | - | - |
12/01 | 650 | 652 | 648 | 650 | -0.61% | 27,500 | - | +2.85% | - | - |
11/30 | 650 | 660 | 650 | 654 | +0.62% | 49,500 | - | +3.48% | - | - |
11/29 | 652 | 654 | 650 | 650 | -0.91% | 37,000 | - | +2.69% | - | - |
11/26 | 654 | 664 | 654 | 656 | -0.61% | 83,500 | - | +3.63% | - | - |
11/25 | 666 | 666 | 652 | 660 | +1.54% | 104,500 | - | +4.27% | - | - |
11/24 | 636 | 654 | 632 | 650 | 0% | 143,000 | - | +2.52% | - | - |
11/22 | 624 | 652 | 622 | 650 | +4.5% | 202,500 | - | +2.52% | - | - |
11/19 | 630 | 636 | 620 | 622 | -0.32% | 127,500 | - | -1.74% | - | - |
11/18 | 620 | 632 | 620 | 624 | +0.97% | 103,500 | - | -1.73% | - | - |
11/17 | 616 | 620 | 614 | 618 | 0% | 72,500 | - | -2.68% | - | - |
11/16 | 622 | 622 | 618 | 618 | 0% | 48,500 | - | -2.98% | - | - |
11/15 | 620 | 622 | 618 | 618 | -0.32% | 52,500 | - | -3.44% | - | - |
11/12 | 622 | 622 | 620 | 620 | 0% | 85,000 | - | -3.73% | - | - |
11/11 | 620 | 624 | 614 | 620 | +0.32% | 124,000 | - | -4.17% | - | - |
11/10 | 624 | 626 | 614 | 618 | -0.64% | 87,500 | - | -4.92% | - | - |
11/09 | 622 | 622 | 616 | 622 | +0.97% | 49,500 | - | -4.89% | - | - |
11/08 | 612 | 620 | 608 | 616 | +2.67% | 62,500 | - | -6.53% | - | - |
11/05 | 606 | 616 | 594 | 600 | +0.67% | 118,000 | - | -9.64% | - | - |
11/04 | 590 | 600 | 586 | 596 | +1.71% | 69,000 | - | -10.91% | - | - |
11/02 | 608 | 614 | 580 | 586 | -4.56% | 132,500 | - | -13.19% | - | - |