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 |
|---|
| 2018 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 245 | 251 | 239 | 250 | +3.09% | 300,800 | 118億3380万 | -10.39% | - | 1.63 |
| 03/30 | 240 | 245 | 239 | 243 | -0.51% | 344,000 | - | -14.31% | - | - |
| 03/29 | 221 | 247 | 217 | 244 | +8.45% | 694,400 | - | -15.36% | - | - |
| 03/28 | 234 | 234 | 216 | 225 | -3.44% | 1,302,400 | - | -23.55% | - | - |
| 03/25 | 241 | 246 | 232 | 233 | -2.82% | 436,000 | - | -22.42% | - | - |
| 03/24 | 246 | 250 | 238 | 240 | -3.13% | 476,400 | - | -21.48% | - | - |
| 03/23 | 252 | 257 | 245 | 247 | -3.51% | 793,600 | - | -19.98% | - | - |
| 03/22 | 259 | 265 | 254 | 256 | +8.47% | 890,000 | - | -18.39% | - | - |
| 03/18 | 220 | 237 | 218 | 236 | +11.05% | 1,082,000 | - | -25.71% | - | - |
| 03/17 | 201 | 225 | 201 | 213 | -2.96% | 1,177,200 | - | -34.13% | - | - |
| 03/16 | 215 | 223 | 194 | 219 | +18.35% | 1,561,600 | - | -33.36% | - | - |
| 03/15 | 203 | 206 | 173 | 185 | -12.1% | 3,456,000 | - | -44.7% | - | - |
| 03/14 | 213 | 228 | 211 | 211 | -26.25% | 2,110,400 | - | -38.38% | - | - |
| 03/11 | 274 | 298 | 260 | 286 | +0.62% | 1,670,800 | - | -17.89% | - | - |
| 03/10 | 300 | 303 | 276 | 284 | -3.4% | 771,600 | - | -19.32% | - | - |
| 03/09 | 301 | 320 | 269 | 294 | -4.7% | 2,906,000 | - | -17.18% | - | - |
| 03/08 | 305 | 323 | 302 | 309 | +3.26% | 1,845,600 | - | -13.59% | - | - |
| 03/07 | 338 | 348 | 293 | 299 | -18.71% | 4,202,400 | - | -17.01% | - | - |
| 03/04 | 369 | 371 | 364 | 368 | -0.41% | 340,800 | - | +1.24% | - | - |
| 03/03 | 360 | 370 | 360 | 369 | +2.5% | 480,000 | - | +1.65% | - | - |
| 03/02 | 359 | 373 | 356 | 360 | -0.48% | 597,600 | - | -0.83% | - | - |
| 03/01 | 367 | 367 | 357 | 362 | 0% | 393,600 | - | -0.34% | - | - |
| 02/28 | 350 | 366 | 348 | 362 | +4.1% | 580,800 | - | -0.34% | - | - |
| 02/25 | 335 | 350 | 328 | 348 | +1.98% | 817,600 | - | -4.01% | - | - |
| 02/24 | 378 | 391 | 340 | 341 | -4.48% | 3,353,200 | - | -5.87% | - | - |
| 02/23 | 356 | 369 | 355 | 357 | -1.31% | 409,600 | - | -1.99% | - | - |
| 02/22 | 370 | 374 | 360 | 362 | -4.05% | 504,000 | - | -0.69% | - | - |
| 02/21 | 373 | 381 | 371 | 377 | -0.46% | 355,600 | - | +3.22% | - | - |
| 02/18 | 358 | 379 | 358 | 379 | +5.51% | 599,600 | - | +3.98% | - | - |
| 02/17 | 358 | 359 | 355 | 359 | +0.35% | 169,200 | - | -1.44% | - | - |
| 02/16 | 357 | 360 | 355 | 358 | -0.49% | 229,600 | - | -1.79% | - | - |
| 02/15 | 357 | 365 | 354 | 359 | +0.77% | 464,800 | - | -1.03% | - | - |
| 02/14 | 368 | 368 | 352 | 357 | -2.66% | 439,200 | - | -1.79% | - | - |
| 02/10 | 375 | 375 | 360 | 366 | -1.21% | 264,400 | - | +0.9% | - | - |
| 02/09 | 369 | 380 | 365 | 371 | +1.44% | 486,000 | - | +2.42% | - | - |
| 02/08 | 363 | 368 | 360 | 366 | +1.11% | 137,200 | - | +1.25% | - | - |
| 02/07 | 359 | 364 | 359 | 362 | -0.28% | 96,400 | - | +0.42% | - | - |
| 02/04 | 358 | 365 | 357 | 363 | +0.07% | 160,000 | - | +0.97% | - | - |
| 02/03 | 362 | 363 | 358 | 362 | +0.21% | 136,800 | - | +0.91% | - | - |
| 02/02 | 363 | 366 | 358 | 362 | -0.41% | 157,600 | - | +0.42% | - | - |
| 02/01 | 360 | 367 | 357 | 363 | 0% | 154,000 | - | +0.83% | - | - |
| 01/31 | 369 | 374 | 359 | 363 | -2.88% | 446,000 | - | +0.83% | - | - |
| 01/28 | 381 | 383 | 371 | 374 | -0.73% | 519,200 | - | +3.82% | - | - |
| 01/27 | 373 | 380 | 370 | 377 | +2.45% | 501,200 | - | +4.58% | - | - |
| 01/26 | 365 | 369 | 362 | 368 | -0.34% | 226,400 | - | +2.37% | - | - |
| 01/25 | 354 | 369 | 350 | 369 | +5.21% | 614,000 | - | +3% | - | - |
| 01/24 | 346 | 360 | 346 | 351 | +2.11% | 478,800 | - | -1.82% | - | - |
| 01/21 | 360 | 363 | 336 | 343 | -4.32% | 978,400 | - | -3.85% | - | - |
| 01/20 | 371 | 373 | 358 | 359 | -3.5% | 429,600 | - | +0.49% | - | - |
| 01/19 | 377 | 377 | 367 | 372 | -0.2% | 384,000 | - | +4.13% | - | - |
| 01/18 | 378 | 383 | 368 | 373 | 0% | 887,600 | - | +4.63% | - | - |
| 01/17 | 365 | 377 | 363 | 373 | +1.78% | 458,000 | - | +4.93% | - | - |
| 01/14 | 371 | 378 | 365 | 366 | -1.88% | 644,800 | - | +3.39% | - | - |
| 01/13 | 352 | 376 | 352 | 373 | +6.88% | 1,367,600 | - | +5.67% | - | - |
| 01/12 | 347 | 351 | 341 | 349 | +1.9% | 412,800 | - | -0.29% | - | - |
| 01/11 | 346 | 352 | 340 | 343 | -1.58% | 355,600 | - | -1.58% | - | - |
| 01/07 | 355 | 361 | 348 | 348 | -2.18% | 650,400 | - | +0.58% | - | - |
| 01/06 | 348 | 359 | 341 | 356 | +3.87% | 904,400 | - | +3.72% | - | - |
| 01/05 | 343 | 349 | 338 | 343 | -2.14% | 464,400 | - | +1.03% | - | - |
| 01/04 | 342 | 355 | 330 | 350 | +3.7% | 926,400 | - | +4.48% | - | - |
| 2010 |
| 12/30 | 344 | 348 | 325 | 338 | -4.05% | 1,840,800 | - | +1.96% | - | - |
| 12/29 | 361 | 369 | 351 | 352 | -2.29% | 648,000 | - | +7.57% | - | - |
| 12/28 | 366 | 370 | 350 | 360 | -4.13% | 1,689,600 | - | +11.46% | - | - |
| 12/27 | 393 | 437 | 373 | 376 | +1.56% | 4,985,200 | - | +18.08% | - | - |
| 12/24 | 370 | 386 | 360 | 370 | +1.3% | 1,350,800 | - | +18.13% | - | - |
| 12/22 | 371 | 378 | 364 | 365 | +0.62% | 608,000 | - | +18.51% | - | - |
| 12/21 | 371 | 372 | 359 | 363 | -1.76% | 699,200 | - | +19.72% | - | - |
| 12/20 | 353 | 378 | 349 | 369 | +6.8% | 1,410,400 | - | +23.91% | - | - |
| 12/17 | 350 | 351 | 340 | 346 | +0.95% | 332,400 | - | +18% | - | - |
| 12/16 | 339 | 349 | 324 | 343 | +1.48% | 678,800 | - | +18.1% | - | - |
| 12/15 | 350 | 352 | 333 | 338 | -4.05% | 722,000 | - | +18.01% | - | - |
| 12/14 | 352 | 359 | 348 | 352 | -1.05% | 504,800 | - | +24.73% | - | - |
| 12/13 | 352 | 365 | 348 | 356 | -0.97% | 820,400 | - | +28.34% | - | - |
| 12/10 | 339 | 360 | 337 | 359 | +5.82% | 1,181,200 | - | +31.99% | - | - |
| 12/09 | 332 | 359 | 331 | 339 | -2.09% | 1,080,000 | - | +26.59% | - | - |
| 12/08 | 363 | 374 | 341 | 347 | -0.57% | 1,863,600 | - | +31.75% | - | - |
| 12/07 | 345 | 354 | 335 | 349 | -0.43% | 1,277,200 | - | +34.56% | - | - |
| 12/06 | 312 | 353 | 311 | 350 | +14.85% | 2,395,600 | - | +37.8% | - | - |
| 12/03 | 293 | 307 | 288 | 305 | +5.82% | 1,201,200 | - | +22.39% | - | - |
| 12/02 | 288 | 292 | 284 | 288 | +2.04% | 451,200 | - | +17.07% | - | - |
| 12/01 | 275 | 294 | 270 | 282 | +3.77% | 777,600 | - | +15.2% | - | - |
| 11/30 | 295 | 303 | 269 | 272 | -2.86% | 2,534,800 | - | +11.93% | - | - |
| 11/29 | 280 | 280 | 280 | 280 | +15.46% | 172,800 | - | +16.67% | - | - |
| 11/26 | 242 | 244 | 240 | 243 | +0.52% | 197,200 | - | +2.75% | - | - |
| 11/25 | 243 | 245 | 240 | 241 | -0.41% | 274,000 | - | +3.54% | - | - |
| 11/24 | 240 | 245 | 238 | 242 | -0.62% | 266,400 | - | +4.87% | - | - |
| 11/22 | 243 | 247 | 238 | 244 | +0.52% | 255,600 | - | +6.91% | - | - |
| 11/19 | 244 | 244 | 236 | 243 | +0.21% | 332,400 | - | +7.78% | - | - |
| 11/18 | 235 | 248 | 235 | 242 | +2.98% | 230,000 | - | +8.52% | - | - |
| 11/17 | 238 | 239 | 232 | 235 | -2.08% | 263,600 | - | +6.82% | - | - |
| 11/16 | 245 | 247 | 238 | 240 | -2.04% | 294,800 | - | +10.09% | - | - |
| 11/15 | 250 | 255 | 244 | 245 | -1.41% | 425,600 | - | +13.43% | - | - |
| 11/12 | 254 | 255 | 244 | 249 | -4.79% | 686,000 | - | +16.12% | - | - |
| 11/11 | 260 | 275 | 254 | 261 | +8.3% | 1,168,000 | - | +23.11% | - | - |
| 11/10 | 237 | 243 | 234 | 241 | +2.23% | 225,200 | - | +15.31% | - | - |
| 11/09 | 238 | 238 | 232 | 236 | -0.53% | 185,600 | - | +13.89% | - | - |
| 11/08 | 243 | 247 | 234 | 237 | -0.73% | 256,800 | - | +15.61% | - | - |
| 11/05 | 250 | 255 | 239 | 239 | -1.65% | 635,600 | - | +17.61% | - | - |
| 11/04 | 230 | 243 | 230 | 243 | +6.82% | 493,600 | - | +20.77% | - | - |
| 11/02 | 229 | 237 | 227 | 227 | -2.26% | 399,200 | - | +14.77% | - | - |
