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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 436 | 446 | 435 | 446 | +1.37% | 546,000 | 1050億5560万 | -0.34% | 13.19 | 1.36 |
| 03/30 | 432 | 441 | 431 | 440 | +0.8% | 558,000 | - | -2.12% | - | - |
| 03/29 | 429 | 438 | 429 | 436 | +0.23% | 576,000 | - | -3.33% | - | - |
| 03/28 | 438 | 439 | 432 | 435 | +1.87% | 866,000 | - | -3.97% | - | - |
| 03/25 | 422 | 428 | 421 | 427 | +1.67% | 580,000 | - | -6.15% | - | - |
| 03/24 | 416 | 423 | 416 | 420 | +1.08% | 876,000 | - | -8.3% | - | - |
| 03/23 | 424 | 424 | 415 | 416 | -1.07% | 758,000 | - | -9.67% | - | - |
| 03/22 | 421 | 422 | 414 | 420 | +3.19% | 856,000 | - | -9.29% | - | - |
| 03/18 | 400 | 408 | 399 | 407 | +3.17% | 1,186,000 | - | -12.66% | - | - |
| 03/17 | 385 | 401 | 381 | 395 | -0.38% | 802,000 | - | -15.88% | - | - |
| 03/16 | 380 | 396 | 378 | 396 | +6.74% | 1,072,000 | - | -16.1% | - | - |
| 03/15 | 419 | 419 | 362 | 371 | -11.98% | 1,354,000 | - | -21.89% | - | - |
| 03/14 | 410 | 439 | 405 | 422 | -7.87% | 844,000 | - | -12% | - | - |
| 03/11 | 465 | 465 | 457 | 458 | -2.87% | 1,120,000 | - | -4.69% | - | - |
| 03/10 | 473 | 475 | 471 | 471 | -0.84% | 300,000 | - | -2.08% | - | - |
| 03/09 | 473 | 476 | 473 | 475 | +0.42% | 374,000 | - | -1.25% | - | - |
| 03/08 | 475 | 477 | 471 | 473 | +0.64% | 810,000 | - | -1.46% | - | - |
| 03/07 | 478 | 478 | 461 | 470 | -2.59% | 1,018,000 | - | -2.08% | - | - |
| 03/04 | 486 | 486 | 482 | 483 | -0.41% | 280,000 | - | +0.52% | - | - |
| 03/03 | 480 | 487 | 479 | 485 | +0.83% | 634,000 | - | +0.94% | - | - |
| 03/02 | 482 | 482 | 479 | 481 | -0.83% | 284,000 | - | +0.31% | - | - |
| 03/01 | 483 | 488 | 482 | 485 | +0.94% | 660,000 | - | +1.15% | - | - |
| 02/28 | 485 | 485 | 479 | 480 | -1.23% | 1,010,000 | - | +0.21% | - | - |
| 02/25 | 490 | 492 | 481 | 486 | -0.82% | 604,000 | - | +1.67% | - | - |
| 02/24 | 494 | 495 | 489 | 490 | -1.01% | 850,000 | - | +2.73% | - | - |
| 02/23 | 485 | 498 | 484 | 495 | +0.81% | 962,000 | - | +3.99% | - | - |
| 02/22 | 494 | 495 | 487 | 491 | -1.5% | 930,000 | - | +3.37% | - | - |
| 02/21 | 493 | 500 | 491 | 499 | +1.63% | 1,180,000 | - | +4.95% | - | - |
| 02/18 | 486 | 492 | 485 | 491 | +0.82% | 582,000 | - | +3.48% | - | - |
| 02/17 | 483 | 487 | 479 | 487 | +0.1% | 1,020,000 | - | +2.85% | - | - |
| 02/16 | 489 | 490 | 483 | 486 | -0.61% | 832,000 | - | +2.75% | - | - |
| 02/15 | 485 | 491 | 485 | 489 | +0.82% | 812,000 | - | +3.38% | - | - |
| 02/14 | 484 | 486 | 481 | 485 | +0.21% | 872,000 | - | +2.75% | - | - |
| 02/10 | 479 | 487 | 474 | 484 | +3.09% | 2,012,000 | - | +2.54% | - | - |
| 02/09 | 467 | 470 | 467 | 470 | +0.86% | 340,000 | - | -0.53% | - | - |
| 02/08 | 469 | 469 | 466 | 466 | -0.11% | 456,000 | - | -1.38% | - | - |
| 02/07 | 468 | 470 | 466 | 466 | +0.11% | 494,000 | - | -1.27% | - | - |
| 02/04 | 468 | 469 | 466 | 466 | -0.85% | 480,000 | - | -1.59% | - | - |
| 02/03 | 470 | 470 | 468 | 470 | -0.11% | 314,000 | - | -0.74% | - | - |
| 02/02 | 472 | 472 | 469 | 470 | +0.21% | 282,000 | - | -0.84% | - | - |
| 02/01 | 471 | 471 | 468 | 469 | -0.32% | 268,000 | - | -1.05% | - | - |
| 01/31 | 471 | 471 | 466 | 471 | -0.21% | 248,000 | - | -0.74% | - | - |
| 01/28 | 475 | 475 | 470 | 472 | -0.11% | 480,000 | - | -0.74% | - | - |
| 01/27 | 474 | 474 | 471 | 472 | +0.64% | 370,000 | - | -0.63% | - | - |
| 01/26 | 474 | 475 | 469 | 469 | -1.05% | 380,000 | - | -1.47% | - | - |
| 01/25 | 474 | 475 | 471 | 474 | +0.64% | 568,000 | - | -0.42% | - | - |
| 01/24 | 468 | 472 | 466 | 471 | +0.86% | 1,010,000 | - | -1.26% | - | - |
| 01/21 | 469 | 471 | 466 | 467 | +0.43% | 772,000 | - | -2.3% | - | - |
| 01/20 | 466 | 468 | 463 | 465 | 0% | 726,000 | - | -2.92% | - | - |
| 01/19 | 469 | 469 | 463 | 465 | -0.85% | 956,000 | - | -2.92% | - | - |
| 01/18 | 476 | 477 | 469 | 469 | -1.26% | 572,000 | - | -2.29% | - | - |
| 01/17 | 482 | 482 | 475 | 475 | -0.52% | 420,000 | - | -1.04% | - | - |
| 01/14 | 481 | 481 | 477 | 478 | -0.83% | 360,000 | - | -0.31% | - | - |
| 01/13 | 484 | 484 | 479 | 482 | +0.52% | 330,000 | - | +0.73% | - | - |
| 01/12 | 480 | 484 | 479 | 479 | -0.1% | 392,000 | - | +0.42% | - | - |
| 01/11 | 477 | 480 | 477 | 480 | +0.63% | 402,000 | - | +0.52% | - | - |
| 01/07 | 477 | 479 | 477 | 477 | -0.1% | 172,000 | - | +0.11% | - | - |
| 01/06 | 478 | 479 | 477 | 477 | 0% | 238,000 | - | +0.42% | - | - |
| 01/05 | 480 | 480 | 477 | 477 | -0.52% | 122,000 | - | +0.42% | - | - |
| 01/04 | 480 | 482 | 478 | 480 | +1.05% | 474,000 | - | +0.95% | - | - |
| 2010 |
| 12/30 | 480 | 480 | 475 | 475 | -1.04% | 252,000 | - | +0.11% | - | - |
| 12/29 | 476 | 480 | 476 | 480 | +0.31% | 162,000 | - | +1.16% | - | - |
| 12/28 | 477 | 479 | 476 | 478 | +0.53% | 118,000 | - | +0.84% | - | - |
| 12/27 | 474 | 480 | 474 | 476 | +0.42% | 238,000 | - | +0.53% | - | - |
| 12/24 | 475 | 477 | 473 | 474 | -0.21% | 240,000 | - | +0.11% | - | - |
| 12/22 | 480 | 480 | 475 | 475 | -1.76% | 640,000 | - | +0.53% | - | - |
| 12/21 | 486 | 488 | 483 | 483 | -0.41% | 546,000 | - | +2.33% | - | - |
| 12/20 | 486 | 487 | 481 | 485 | -0.21% | 576,000 | - | +2.97% | - | - |
| 12/17 | 485 | 490 | 484 | 486 | -0.61% | 652,000 | - | +3.4% | - | - |
| 12/16 | 487 | 493 | 485 | 489 | -0.41% | 546,000 | - | +4.26% | - | - |
| 12/15 | 489 | 491 | 481 | 491 | +0.41% | 734,000 | - | +4.91% | - | - |
| 12/14 | 487 | 490 | 483 | 489 | +1.14% | 884,000 | - | +4.49% | - | - |
| 12/13 | 482 | 486 | 480 | 484 | +0.42% | 654,000 | - | +3.31% | - | - |
| 12/10 | 477 | 483 | 477 | 482 | +1.05% | 1,286,000 | - | +2.88% | - | - |
| 12/09 | 471 | 477 | 468 | 477 | +2.03% | 828,000 | - | +1.6% | - | - |
| 12/08 | 465 | 470 | 464 | 467 | +0.86% | 1,046,000 | - | -0.64% | - | - |
| 12/07 | 460 | 463 | 457 | 463 | +1.09% | 1,130,000 | - | -1.7% | - | - |
| 12/06 | 460 | 463 | 458 | 458 | -0.22% | 742,000 | - | -3.17% | - | - |
| 12/03 | 460 | 461 | 458 | 459 | +0.44% | 808,000 | - | -3.16% | - | - |
| 12/02 | 460 | 460 | 457 | 457 | -0.22% | 846,000 | - | -3.99% | - | - |
| 12/01 | 457 | 459 | 456 | 458 | -0.11% | 684,000 | - | -4.18% | - | - |
| 11/30 | 468 | 469 | 457 | 459 | -2.45% | 1,320,000 | - | -4.48% | - | - |
| 11/29 | 470 | 473 | 469 | 470 | -0.95% | 698,000 | - | -2.69% | - | - |
| 11/26 | 473 | 477 | 472 | 475 | +0.32% | 830,000 | - | -1.96% | - | - |
| 11/25 | 475 | 476 | 471 | 473 | +0.42% | 598,000 | - | -2.67% | - | - |
| 11/24 | 467 | 477 | 467 | 471 | +0.43% | 728,000 | - | -3.48% | - | - |
| 11/22 | 468 | 472 | 467 | 469 | +0.32% | 544,000 | - | -4.09% | - | - |
| 11/19 | 463 | 470 | 462 | 468 | +0.75% | 1,138,000 | - | -4.79% | - | - |
| 11/18 | 464 | 470 | 462 | 464 | +0.32% | 1,452,000 | - | -5.88% | - | - |
| 11/17 | 456 | 465 | 455 | 463 | +0.87% | 1,158,000 | - | -6.57% | - | - |
| 11/16 | 461 | 462 | 458 | 459 | 0% | 490,000 | - | -7.56% | - | - |
| 11/15 | 460 | 461 | 458 | 459 | -0.33% | 566,000 | - | -8.12% | - | - |
| 11/12 | 456 | 464 | 456 | 460 | +0.33% | 1,090,000 | - | -8.18% | - | - |
| 11/11 | 463 | 467 | 458 | 459 | -0.43% | 1,524,000 | - | -9.03% | - | - |
| 11/10 | 476 | 476 | 452 | 461 | -7.44% | 3,030,000 | - | -8.99% | - | - |
| 11/09 | 493 | 500 | 492 | 498 | +1.22% | 558,000 | - | -2.26% | - | - |
| 11/08 | 501 | 501 | 491 | 492 | -1.11% | 688,000 | - | -3.63% | - | - |
| 11/05 | 513 | 513 | 497 | 497 | -1.68% | 676,000 | - | -2.74% | - | - |
| 11/04 | 495 | 508 | 494 | 506 | +2.64% | 790,000 | - | -1.27% | - | - |
| 11/02 | 493 | 495 | 491 | 493 | +0.1% | 352,000 | - | -4% | - | - |
