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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→200 |
| 2011 |
| 03/31 | 206 | 209 | 201 | 209 | +5.03% | 348,000 | 120億2400万 | -10.02% | 6.98 | 0.8 |
| 03/30 | 199 | 204 | 196 | 199 | +1.79% | 346,800 | - | -15.43% | - | - |
| 03/29 | 199 | 204 | 193 | 195 | -3.1% | 541,600 | - | -18.31% | - | - |
| 03/28 | 204 | 212 | 201 | 202 | -0.98% | 314,400 | - | -17.08% | - | - |
| 03/25 | 213 | 214 | 200 | 204 | -4.24% | 434,000 | - | -17.61% | - | - |
| 03/24 | 219 | 221 | 211 | 213 | -2.86% | 326,400 | - | -15.34% | - | - |
| 03/23 | 223 | 226 | 213 | 219 | -0.68% | 449,200 | - | -13.88% | - | - |
| 03/22 | 225 | 228 | 218 | 220 | +3.65% | 931,600 | - | -14.3% | - | - |
| 03/18 | 186 | 218 | 185 | 213 | +17.24% | 1,242,800 | - | -18.27% | - | - |
| 03/17 | 164 | 191 | 164 | 181 | +4.32% | 670,000 | - | -31.08% | - | - |
| 03/16 | 156 | 177 | 156 | 174 | +14.69% | 1,183,600 | - | -35.17% | - | - |
| 03/15 | 175 | 177 | 149 | 152 | -18.66% | 1,702,000 | - | -44.51% | - | - |
| 03/14 | 208 | 224 | 184 | 186 | -28.09% | 1,285,600 | - | -33.24% | - | - |
| 03/11 | 250 | 263 | 250 | 259 | -1.15% | 226,000 | - | -8.48% | - | - |
| 03/10 | 272 | 276 | 255 | 262 | -3.94% | 372,800 | - | -8.07% | - | - |
| 03/09 | 282 | 282 | 271 | 273 | -1.89% | 152,000 | - | -4.63% | - | - |
| 03/08 | 269 | 281 | 269 | 278 | +3.44% | 294,800 | - | -3.14% | - | - |
| 03/07 | 272 | 274 | 269 | 269 | -1.74% | 142,800 | - | -6.68% | - | - |
| 03/04 | 283 | 285 | 273 | 274 | -0.36% | 205,600 | - | -5.36% | - | - |
| 03/03 | 269 | 276 | 267 | 275 | +2.91% | 185,600 | - | -5.67% | - | - |
| 03/02 | 270 | 274 | 267 | 267 | -4.39% | 338,800 | - | -8.96% | - | - |
| 03/01 | 277 | 280 | 274 | 279 | +1.73% | 214,000 | - | -5.42% | - | - |
| 02/28 | 270 | 277 | 266 | 274 | +3.49% | 256,800 | - | -7.35% | - | - |
| 02/25 | 270 | 273 | 263 | 265 | -0.28% | 361,600 | - | -10.47% | - | - |
| 02/24 | 280 | 280 | 264 | 266 | -5.68% | 580,400 | - | -10.82% | - | - |
| 02/23 | 290 | 296 | 280 | 282 | -5.13% | 597,200 | - | -6.08% | - | - |
| 02/22 | 308 | 309 | 293 | 297 | -2.94% | 322,000 | - | -1.66% | - | - |
| 02/21 | 298 | 312 | 298 | 306 | +3.38% | 610,400 | - | +0.99% | - | - |
| 02/18 | 292 | 299 | 290 | 296 | +1.2% | 236,400 | - | -2.63% | - | - |
| 02/17 | 293 | 298 | 293 | 293 | -0.34% | 120,000 | - | -4.41% | - | - |
| 02/16 | 290 | 297 | 290 | 294 | +1.21% | 318,400 | - | -4.4% | - | - |
| 02/15 | 293 | 293 | 290 | 290 | -1.19% | 260,800 | - | -6.15% | - | - |
| 02/14 | 294 | 295 | 292 | 294 | -0.76% | 134,000 | - | -5.32% | - | - |
| 02/10 | 296 | 297 | 291 | 296 | -0.92% | 248,400 | - | -5.21% | - | - |
| 02/09 | 305 | 308 | 298 | 299 | -2.13% | 200,400 | - | -4.63% | - | - |
| 02/08 | 306 | 310 | 303 | 305 | +0.91% | 566,400 | - | -2.56% | - | - |
| 02/07 | 295 | 304 | 295 | 302 | +4.13% | 222,400 | - | -3.43% | - | - |
| 02/04 | 288 | 293 | 288 | 290 | -0.51% | 218,000 | - | -7.56% | - | - |
| 02/03 | 300 | 303 | 289 | 292 | -2.91% | 245,200 | - | -7.38% | - | - |
| 02/02 | 303 | 305 | 298 | 301 | +0.92% | 208,000 | - | -4.91% | - | - |
| 02/01 | 299 | 305 | 298 | 298 | +0.08% | 218,400 | - | -6.07% | - | - |
| 01/31 | 288 | 304 | 288 | 298 | -2.14% | 390,800 | - | -6.15% | - | - |
| 01/28 | 312 | 315 | 304 | 304 | -6.89% | 834,400 | - | -4.7% | - | - |
| 01/27 | 315 | 328 | 310 | 327 | +4.98% | 576,400 | - | +2.03% | - | - |
| 01/26 | 307 | 316 | 307 | 311 | -0.4% | 220,800 | - | -3.12% | - | - |
| 01/25 | 310 | 315 | 308 | 312 | +2.8% | 433,200 | - | -2.73% | - | - |
| 01/24 | 297 | 306 | 290 | 304 | +3.93% | 527,200 | - | -5.67% | - | - |
| 01/21 | 308 | 308 | 288 | 292 | -4.1% | 806,800 | - | -9.52% | - | - |
| 01/20 | 315 | 315 | 303 | 305 | -3.79% | 510,400 | - | -6.23% | - | - |
| 01/19 | 318 | 326 | 315 | 317 | -0.94% | 397,200 | - | -2.54% | - | - |
| 01/18 | 328 | 330 | 319 | 320 | -3.25% | 485,600 | - | -1.62% | - | - |
| 01/17 | 333 | 336 | 328 | 331 | -0.38% | 417,600 | - | +2.01% | - | - |
| 01/14 | 333 | 339 | 330 | 332 | -1.34% | 408,800 | - | +2.39% | - | - |
| 01/13 | 334 | 338 | 329 | 336 | +0.82% | 599,600 | - | +4.1% | - | - |
| 01/12 | 344 | 347 | 331 | 334 | -1.91% | 1,354,000 | - | +3.89% | - | - |
| 01/11 | 326 | 341 | 325 | 340 | +4.21% | 1,422,800 | - | +6.25% | - | - |
| 01/07 | 331 | 333 | 326 | 326 | +0.08% | 482,800 | - | +2.59% | - | - |
| 01/06 | 334 | 335 | 325 | 326 | -0.84% | 733,200 | - | +3.16% | - | - |
| 01/05 | 308 | 334 | 308 | 329 | +7.61% | 2,071,600 | - | +4.7% | - | - |
| 01/04 | 308 | 309 | 304 | 306 | -0.33% | 517,600 | - | -2.4% | - | - |
| 2010 |
| 12/30 | 313 | 315 | 299 | 307 | -3.31% | 1,015,200 | - | -1.76% | - | - |
| 12/29 | 318 | 322 | 314 | 317 | 0% | 449,600 | - | +1.93% | - | - |
| 12/28 | 313 | 324 | 311 | 317 | +1.36% | 613,200 | - | +2.26% | - | - |
| 12/27 | 316 | 319 | 308 | 313 | -1.26% | 612,400 | - | +1.54% | - | - |
| 12/24 | 313 | 324 | 308 | 317 | -1.02% | 1,186,800 | - | +3.85% | - | - |
| 12/22 | 340 | 340 | 313 | 320 | -5.54% | 1,698,400 | - | +5.61% | - | - |
| 12/21 | 338 | 341 | 333 | 339 | +1.5% | 952,400 | - | +12.92% | - | - |
| 12/20 | 336 | 339 | 329 | 334 | +0.38% | 864,400 | - | +12.75% | - | - |
| 12/17 | 332 | 339 | 328 | 333 | +0.3% | 842,000 | - | +13.48% | - | - |
| 12/16 | 328 | 342 | 326 | 332 | +1.77% | 1,700,000 | - | +14.71% | - | - |
| 12/15 | 337 | 337 | 323 | 326 | -2.25% | 1,009,200 | - | +13.9% | - | - |
| 12/14 | 334 | 336 | 328 | 333 | -0.15% | 1,190,400 | - | +17.76% | - | - |
| 12/13 | 319 | 338 | 318 | 334 | +6.63% | 3,052,000 | - | +19.62% | - | - |
| 12/10 | 308 | 317 | 304 | 313 | +1.46% | 1,120,800 | - | +14.23% | - | - |
| 12/09 | 312 | 312 | 302 | 309 | -0.32% | 634,000 | - | +14.26% | - | - |
| 12/08 | 314 | 322 | 307 | 310 | -1.2% | 1,638,800 | - | +16.35% | - | - |
| 12/07 | 312 | 316 | 306 | 313 | +0.4% | 1,243,200 | - | +19.56% | - | - |
| 12/06 | 299 | 314 | 296 | 312 | +6.3% | 2,224,800 | - | +20.93% | - | - |
| 12/03 | 297 | 298 | 290 | 294 | -0.42% | 995,600 | - | +16.01% | - | - |
| 12/02 | 304 | 306 | 291 | 295 | -2.72% | 1,592,800 | - | +18.37% | - | - |
| 12/01 | 282 | 307 | 280 | 303 | +8.41% | 2,086,800 | - | +23.17% | - | - |
| 11/30 | 277 | 283 | 275 | 280 | +0.81% | 717,600 | - | +15.98% | - | - |
| 11/29 | 290 | 292 | 276 | 277 | -2.55% | 732,000 | - | +16.98% | - | - |
| 11/26 | 293 | 297 | 280 | 285 | -2.57% | 925,200 | - | +21.58% | - | - |
| 11/25 | 297 | 300 | 285 | 292 | -0.26% | 1,508,800 | - | +26.96% | - | - |
| 11/24 | 273 | 295 | 271 | 293 | +4.55% | 2,048,800 | - | +29.54% | - | - |
| 11/22 | 261 | 281 | 261 | 280 | +9.16% | 1,829,600 | - | +26.7% | - | - |
| 11/19 | 258 | 260 | 251 | 257 | +0.59% | 847,600 | - | +18.2% | - | - |
| 11/18 | 259 | 271 | 253 | 255 | 0% | 1,719,200 | - | +18.6% | - | - |
| 11/17 | 241 | 256 | 239 | 255 | +5.26% | 1,367,200 | - | +20.28% | - | - |
| 11/16 | 253 | 253 | 240 | 242 | -2.22% | 363,600 | - | +15.36% | - | - |
| 11/15 | 255 | 259 | 246 | 248 | -0.7% | 389,600 | - | +19.11% | - | - |
| 11/12 | 243 | 250 | 240 | 250 | +1.42% | 388,000 | - | +21.12% | - | - |
| 11/11 | 250 | 257 | 243 | 246 | -2.19% | 524,000 | - | +20.59% | - | - |
| 11/10 | 256 | 262 | 245 | 252 | -0.49% | 1,173,600 | - | +24.5% | - | - |
| 11/09 | 227 | 253 | 223 | 253 | +10.98% | 1,648,800 | - | +26.38% | - | - |
| 11/08 | 214 | 231 | 211 | 228 | +9.1% | 1,112,000 | - | +14.45% | - | - |
| 11/05 | 210 | 216 | 207 | 209 | -1.3% | 300,800 | - | +5.43% | - | - |
| 11/04 | 216 | 217 | 210 | 212 | -0.59% | 262,400 | - | +6.28% | - | - |
| 11/02 | 220 | 225 | 212 | 213 | -2.41% | 598,800 | - | +6.91% | - | - |
