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 |
|---|
| 2015 | 4/1, 株式分割 1→5 |
| 2011 |
| 03/31 | 644 | 664 | 636 | 663 | +2% | 2,292,500 | 2885億8069万 | +5.57% | 13.53 | 1.78 |
| 03/30 | 631 | 650 | 624 | 650 | +3.83% | 2,274,000 | - | +3.83% | - | - |
| 03/29 | 618 | 626 | 614 | 626 | 0% | 1,161,500 | - | +0.16% | - | - |
| 03/28 | 616 | 626 | 615 | 626 | +1.29% | 766,500 | - | +0.32% | - | - |
| 03/25 | 621 | 623 | 615 | 618 | -0.32% | 873,500 | - | -0.96% | - | - |
| 03/24 | 627 | 627 | 614 | 620 | -1.59% | 1,049,500 | - | -0.64% | - | - |
| 03/23 | 622 | 635 | 612 | 630 | +2.11% | 2,146,000 | - | +0.96% | - | - |
| 03/22 | 640 | 643 | 611 | 617 | -3.14% | 2,612,500 | - | -1.12% | - | - |
| 03/18 | 623 | 643 | 618 | 637 | +2.91% | 1,688,500 | - | +2.08% | - | - |
| 03/17 | 584 | 634 | 584 | 619 | +2.15% | 1,850,000 | - | -0.64% | - | - |
| 03/16 | 620 | 625 | 597 | 606 | +7.03% | 2,924,500 | - | -2.73% | - | - |
| 03/15 | 600 | 603 | 553 | 566 | -8.08% | 2,076,000 | - | -9.12% | - | - |
| 03/14 | 582 | 622 | 582 | 616 | -4.64% | 1,580,000 | - | -1.28% | - | - |
| 03/11 | 646 | 652 | 640 | 646 | 0% | 1,675,500 | - | +3.69% | - | - |
| 03/10 | 643 | 648 | 640 | 646 | +0.94% | 760,000 | - | +4.03% | - | - |
| 03/09 | 650 | 654 | 638 | 640 | 0% | 1,417,000 | - | +3.39% | - | - |
| 03/08 | 636 | 648 | 636 | 640 | +0.79% | 1,092,500 | - | +3.73% | - | - |
| 03/07 | 632 | 638 | 626 | 635 | +0.63% | 839,000 | - | +3.25% | - | - |
| 03/04 | 638 | 639 | 630 | 631 | -0.63% | 773,000 | - | +2.94% | - | - |
| 03/03 | 626 | 638 | 625 | 635 | +1.6% | 665,000 | - | +3.93% | - | - |
| 03/02 | 634 | 636 | 624 | 625 | -2.19% | 925,000 | - | +2.46% | - | - |
| 03/01 | 637 | 642 | 631 | 639 | 0% | 1,363,500 | - | +4.93% | - | - |
| 02/28 | 617 | 639 | 615 | 639 | +3.73% | 1,678,000 | - | +5.1% | - | - |
| 02/25 | 621 | 621 | 610 | 616 | -0.81% | 852,500 | - | +1.65% | - | - |
| 02/24 | 620 | 628 | 616 | 621 | +1.47% | 1,345,500 | - | +2.64% | - | - |
| 02/23 | 610 | 616 | 609 | 612 | +0.16% | 937,000 | - | +1.49% | - | - |
| 02/22 | 612 | 613 | 608 | 611 | -0.33% | 550,500 | - | +1.5% | - | - |
| 02/21 | 609 | 618 | 606 | 613 | -1.45% | 1,266,000 | - | +2% | - | - |
| 02/18 | 618 | 624 | 617 | 622 | -0.16% | 614,000 | - | +3.67% | - | - |
| 02/17 | 624 | 626 | 617 | 623 | +0.16% | 983,000 | - | +4.18% | - | - |
| 02/16 | 624 | 629 | 619 | 622 | -0.16% | 1,029,500 | - | +4.19% | - | - |
| 02/15 | 621 | 623 | 616 | 623 | +1.3% | 634,000 | - | +4.71% | - | - |
| 02/14 | 624 | 625 | 613 | 615 | -1.28% | 841,500 | - | +3.71% | - | - |
| 02/10 | 615 | 624 | 610 | 623 | +1.3% | 1,504,500 | - | +5.24% | - | - |
| 02/09 | 594 | 618 | 593 | 615 | +3.89% | 1,748,500 | - | +4.24% | - | - |
| 02/08 | 596 | 596 | 588 | 592 | -1.17% | 760,500 | - | +0.68% | - | - |
| 02/07 | 602 | 602 | 596 | 599 | +0.44% | 658,500 | - | +2.04% | - | - |
| 02/04 | 601 | 604 | 595 | 596 | -0.07% | 582,500 | - | +1.77% | - | - |
| 02/03 | 594 | 597 | 586 | 597 | +1.77% | 729,000 | - | +2.02% | - | - |
| 02/02 | 590 | 595 | 586 | 586 | -0.24% | 541,000 | - | +0.41% | - | - |
| 02/01 | 594 | 594 | 586 | 588 | -0.24% | 478,500 | - | +0.82% | - | - |
| 01/31 | 586 | 592 | 581 | 589 | +0.31% | 927,000 | - | +1.24% | - | - |
| 01/28 | 592 | 593 | 586 | 587 | -1.74% | 970,500 | - | +0.93% | - | - |
| 01/27 | 598 | 604 | 595 | 598 | +0.03% | 577,000 | - | +2.71% | - | - |
| 01/26 | 599 | 605 | 597 | 598 | -0.1% | 855,500 | - | +2.86% | - | - |
| 01/25 | 608 | 608 | 594 | 598 | -1.61% | 1,370,500 | - | +3.14% | - | - |
| 01/24 | 608 | 610 | 600 | 608 | +1.74% | 1,150,500 | - | +4.83% | - | - |
| 01/21 | 596 | 601 | 587 | 598 | +2.05% | 1,523,500 | - | +3.21% | - | - |
| 01/20 | 578 | 587 | 576 | 586 | +1.28% | 1,128,000 | - | +1.31% | - | - |
| 01/19 | 578 | 579 | 572 | 578 | -0.24% | 1,464,000 | - | +0.03% | - | - |
| 01/18 | 581 | 583 | 578 | 580 | -1.02% | 682,000 | - | +0.28% | - | - |
| 01/17 | 586 | 588 | 584 | 586 | -0.14% | 345,500 | - | +1.49% | - | - |
| 01/14 | 585 | 589 | 581 | 586 | -0.03% | 1,010,000 | - | +1.63% | - | - |
| 01/13 | 581 | 587 | 579 | 587 | +0.72% | 745,000 | - | +1.84% | - | - |
| 01/12 | 583 | 588 | 580 | 582 | -0.41% | 900,000 | - | +1.11% | - | - |
| 01/11 | 582 | 590 | 581 | 585 | +0.76% | 1,291,000 | - | +1.7% | - | - |
| 01/07 | 569 | 580 | 569 | 580 | +1.19% | 1,442,000 | - | +0.94% | - | - |
| 01/06 | 567 | 574 | 567 | 574 | +1.27% | 928,000 | - | -0.24% | - | - |
| 01/05 | 566 | 567 | 565 | 566 | -0.28% | 615,000 | - | -1.5% | - | - |
| 01/04 | 570 | 571 | 566 | 568 | +0.71% | 630,000 | - | -1.22% | - | - |
| 2010 |
| 12/30 | 576 | 576 | 564 | 564 | -1.74% | 635,000 | - | -1.91% | - | - |
| 12/29 | 573 | 574 | 572 | 574 | +0.1% | 287,500 | - | -0.35% | - | - |
| 12/28 | 573 | 574 | 570 | 573 | +0.74% | 323,500 | - | -0.45% | - | - |
| 12/27 | 566 | 573 | 566 | 569 | -0.11% | 516,500 | - | -1.18% | - | - |
| 12/24 | 572 | 576 | 568 | 570 | -0.38% | 731,500 | - | -1.08% | - | - |
| 12/22 | 574 | 577 | 572 | 572 | -1.62% | 726,000 | - | -0.69% | - | - |
| 12/21 | 578 | 583 | 578 | 581 | +0.14% | 939,000 | - | +1.11% | - | - |
| 12/20 | 574 | 582 | 574 | 581 | +0.52% | 767,500 | - | +1.15% | - | - |
| 12/17 | 580 | 582 | 578 | 578 | -0.93% | 812,000 | - | +0.63% | - | - |
| 12/16 | 588 | 589 | 583 | 583 | -0.78% | 641,500 | - | +1.57% | - | - |
| 12/15 | 585 | 588 | 580 | 588 | +0.07% | 808,500 | - | +2.55% | - | - |
| 12/14 | 579 | 590 | 578 | 587 | +1.49% | 1,065,000 | - | +2.66% | - | - |
| 12/13 | 578 | 580 | 572 | 579 | +0.7% | 1,260,500 | - | +1.51% | - | - |
| 12/10 | 574 | 580 | 574 | 575 | +0.1% | 1,422,500 | - | +1.16% | - | - |
| 12/09 | 570 | 576 | 570 | 574 | +0.74% | 700,500 | - | +1.06% | - | - |
| 12/08 | 571 | 571 | 566 | 570 | +0.39% | 683,000 | - | +0.49% | - | - |
| 12/07 | 570 | 570 | 564 | 568 | -0.87% | 958,500 | - | +0.11% | - | - |
| 12/06 | 576 | 579 | 570 | 573 | -0.59% | 644,500 | - | +1.17% | - | - |
| 12/03 | 577 | 580 | 573 | 576 | +0.7% | 911,000 | - | +1.77% | - | - |
| 12/02 | 580 | 580 | 570 | 572 | -0.83% | 924,500 | - | +1.24% | - | - |
| 12/01 | 572 | 579 | 571 | 577 | +0.17% | 575,000 | - | +2.09% | - | - |
| 11/30 | 580 | 582 | 575 | 576 | -0.24% | 1,054,000 | - | +1.91% | - | - |
| 11/29 | 571 | 581 | 571 | 577 | +0.7% | 579,000 | - | +2.16% | - | - |
| 11/26 | 569 | 577 | 569 | 573 | +0.03% | 474,000 | - | +1.45% | - | - |
| 11/25 | 576 | 579 | 567 | 573 | -0.31% | 551,000 | - | +1.42% | - | - |
| 11/24 | 570 | 580 | 570 | 575 | -0.42% | 641,500 | - | +1.73% | - | - |
| 11/22 | 576 | 580 | 574 | 577 | +0.73% | 454,000 | - | +2.16% | - | - |
| 11/19 | 573 | 577 | 568 | 573 | +1.02% | 1,746,500 | - | +1.42% | - | - |
| 11/18 | 560 | 569 | 559 | 567 | -0.32% | 1,706,500 | - | +0.39% | - | - |
| 11/17 | 558 | 570 | 556 | 569 | +1.43% | 1,078,500 | - | +0.71% | - | - |
| 11/16 | 560 | 566 | 558 | 561 | -0.32% | 937,000 | - | -0.71% | - | - |
| 11/15 | 560 | 567 | 560 | 563 | +0.21% | 830,500 | - | -0.57% | - | - |
| 11/12 | 574 | 578 | 562 | 562 | -2.16% | 1,866,000 | - | -0.95% | - | - |
| 11/11 | 566 | 580 | 560 | 574 | +1.92% | 1,837,500 | - | +1.06% | - | - |
| 11/10 | 553 | 564 | 553 | 563 | +1.26% | 1,447,000 | - | -1.02% | - | - |
| 11/09 | 546 | 567 | 546 | 556 | +3% | 2,589,500 | - | -2.42% | - | - |
| 11/08 | 543 | 546 | 539 | 540 | -1.17% | 1,604,000 | - | -5.43% | - | - |
| 11/05 | 554 | 556 | 542 | 546 | -2.25% | 3,026,000 | - | -4.64% | - | - |
| 11/04 | 579 | 583 | 552 | 559 | -0.82% | 2,114,000 | - | -2.61% | - | - |
| 11/02 | 554 | 564 | 552 | 564 | +1.11% | 718,500 | - | -2.15% | - | - |
