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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2011 |
| 03/31 | 530 | 536 | 530 | 535 | +1.26% | 7,536,900 | 1兆1386億 | -2.84% | 16.24 | 1.24 |
| 03/30 | 527 | 529 | 522 | 529 | +0.25% | 9,171,900 | - | -4.57% | - | - |
| 03/29 | 526 | 531 | 524 | 527 | -1% | 9,003,600 | - | -5.33% | - | - |
| 03/28 | 534 | 536 | 530 | 533 | -0.19% | 12,572,100 | - | -5.05% | - | - |
| 03/25 | 533 | 538 | 532 | 534 | +2.43% | 13,419,600 | - | -5.55% | - | - |
| 03/24 | 522 | 525 | 519 | 521 | -0.32% | 9,946,200 | - | -8.27% | - | - |
| 03/23 | 527 | 532 | 520 | 523 | -1.07% | 14,373,900 | - | -8.62% | - | - |
| 03/22 | 533 | 535 | 524 | 528 | +2.39% | 13,120,800 | - | -8.28% | - | - |
| 03/18 | 511 | 517 | 508 | 516 | +1.44% | 11,991,000 | - | -11.03% | - | - |
| 03/17 | 497 | 517 | 491 | 509 | -0.33% | 18,544,500 | - | -12.9% | - | - |
| 03/16 | 507 | 526 | 500 | 510 | +3.31% | 23,063,100 | - | -13.21% | - | - |
| 03/15 | 533 | 537 | 494 | 494 | -10.18% | 22,044,600 | - | -16.69% | - | - |
| 03/14 | 533 | 565 | 527 | 550 | -3.17% | 15,114,600 | - | -8.03% | - | - |
| 03/11 | 570 | 576 | 568 | 568 | -1.39% | 20,467,500 | - | -5.33% | - | - |
| 03/10 | 576 | 579 | 575 | 576 | -0.52% | 6,446,400 | - | -4.32% | - | - |
| 03/09 | 583 | 585 | 577 | 579 | -0.34% | 6,973,200 | - | -4.14% | - | - |
| 03/08 | 573 | 582 | 572 | 581 | +1.22% | 8,890,500 | - | -3.97% | - | - |
| 03/07 | 580 | 580 | 572 | 574 | -1.43% | 8,277,900 | - | -5.12% | - | - |
| 03/04 | 582 | 586 | 580 | 582 | +0.75% | 7,324,500 | - | -3.75% | - | - |
| 03/03 | 579 | 580 | 574 | 578 | +0.23% | 4,925,400 | - | -4.46% | - | - |
| 03/02 | 581 | 583 | 576 | 577 | -1.65% | 12,753,600 | - | -4.84% | - | - |
| 03/01 | 593 | 594 | 582 | 586 | +0.4% | 12,768,900 | - | -3.25% | - | - |
| 02/28 | 587 | 588 | 580 | 584 | -0.57% | 10,939,200 | - | -3.63% | - | - |
| 02/25 | 597 | 598 | 586 | 587 | -0.79% | 9,754,500 | - | -3.08% | - | - |
| 02/24 | 597 | 602 | 591 | 592 | -1.61% | 9,143,700 | - | -2.31% | - | - |
| 02/23 | 616 | 620 | 601 | 602 | -3.27% | 13,672,800 | - | -0.72% | - | - |
| 02/22 | 621 | 624 | 620 | 622 | -0.32% | 3,939,300 | - | +2.81% | - | - |
| 02/21 | 625 | 627 | 622 | 624 | +0.27% | 3,834,900 | - | +3.31% | - | - |
| 02/18 | 622 | 623 | 619 | 622 | +0.16% | 5,875,500 | - | +3.38% | - | - |
| 02/17 | 623 | 624 | 618 | 621 | +0.11% | 4,952,400 | - | +3.38% | - | - |
| 02/16 | 617 | 623 | 615 | 621 | +0.43% | 4,714,200 | - | +3.44% | - | - |
| 02/15 | 618 | 618 | 614 | 618 | -0.32% | 4,305,600 | - | +3.17% | - | - |
| 02/14 | 623 | 626 | 616 | 620 | -0.27% | 4,762,200 | - | +3.68% | - | - |
| 02/10 | 613 | 622 | 613 | 622 | +0.76% | 6,859,500 | - | +4.13% | - | - |
| 02/09 | 617 | 620 | 616 | 617 | +0.05% | 5,367,900 | - | +3.7% | - | - |
| 02/08 | 616 | 618 | 613 | 617 | -0.32% | 4,416,600 | - | +3.82% | - | - |
| 02/07 | 619 | 623 | 616 | 619 | -0.32% | 5,707,800 | - | +4.33% | - | - |
| 02/04 | 616 | 624 | 615 | 621 | +1.03% | 6,849,600 | - | +4.67% | - | - |
| 02/03 | 607 | 615 | 607 | 614 | +0.38% | 6,281,700 | - | +3.77% | - | - |
| 02/02 | 603 | 614 | 603 | 612 | +1.72% | 13,621,800 | - | +3.55% | - | - |
| 02/01 | 595 | 606 | 592 | 602 | +1.29% | 10,974,000 | - | +1.98% | - | - |
| 01/31 | 579 | 596 | 577 | 594 | +2.35% | 10,374,300 | - | +0.68% | - | - |
| 01/28 | 584 | 586 | 578 | 580 | -0.51% | 4,805,100 | - | -1.8% | - | - |
| 01/27 | 587 | 587 | 583 | 583 | 0% | 4,931,400 | - | -1.46% | - | - |
| 01/26 | 587 | 588 | 582 | 583 | -1.35% | 6,660,600 | - | -1.63% | - | - |
| 01/25 | 588 | 592 | 586 | 591 | +0.4% | 5,160,600 | - | -0.45% | - | - |
| 01/24 | 587 | 590 | 585 | 589 | +0.91% | 4,147,200 | - | -1.01% | - | - |
| 01/21 | 585 | 590 | 582 | 584 | +0.23% | 7,287,300 | - | -1.9% | - | - |
| 01/20 | 587 | 591 | 581 | 582 | -0.68% | 8,094,000 | - | -2.29% | - | - |
| 01/19 | 585 | 587 | 582 | 586 | +0.4% | 5,700,000 | - | -1.79% | - | - |
| 01/18 | 585 | 587 | 584 | 584 | -0.68% | 4,969,200 | - | -2.34% | - | - |
| 01/17 | 590 | 590 | 585 | 588 | +0.11% | 4,367,100 | - | -1.84% | - | - |
| 01/14 | 589 | 594 | 587 | 587 | -1.23% | 9,322,500 | - | -2.11% | - | - |
| 01/13 | 593 | 596 | 591 | 595 | +1.02% | 5,402,400 | - | -0.89% | - | - |
| 01/12 | 594 | 595 | 588 | 589 | -0.9% | 6,217,200 | - | -2.05% | - | - |
| 01/11 | 591 | 596 | 591 | 594 | -0.45% | 4,460,700 | - | -1.33% | - | - |
| 01/07 | 591 | 597 | 587 | 597 | +1.36% | 6,282,300 | - | -0.89% | - | - |
| 01/06 | 592 | 593 | 586 | 589 | +0.06% | 7,348,200 | - | -2.38% | - | - |
| 01/05 | 590 | 591 | 585 | 588 | -0.73% | 5,681,400 | - | -2.59% | - | - |
| 01/04 | 594 | 595 | 590 | 593 | +0.06% | 6,403,800 | - | -1.88% | - | - |
| 2010 |
| 12/30 | 596 | 598 | 592 | 592 | -0.89% | 4,957,200 | - | -1.93% | - | - |
| 12/29 | 597 | 599 | 594 | 598 | +0.11% | 3,138,900 | - | -1.21% | - | - |
| 12/28 | 599 | 600 | 597 | 597 | -0.33% | 2,977,500 | - | -1.32% | - | - |
| 12/27 | 598 | 601 | 598 | 599 | +0.39% | 3,775,200 | - | -1.16% | - | - |
| 12/24 | 599 | 600 | 596 | 597 | -0.61% | 4,209,600 | - | -1.54% | - | - |
| 12/22 | 600 | 602 | 599 | 600 | -1.04% | 6,936,300 | - | -1.1% | - | - |
| 12/21 | 604 | 608 | 603 | 607 | +0.33% | 4,849,800 | - | -0.05% | - | - |
| 12/20 | 605 | 609 | 602 | 605 | -0.27% | 5,686,200 | - | -0.22% | - | - |
| 12/17 | 608 | 610 | 605 | 606 | -0.38% | 6,947,700 | - | +0.06% | - | - |
| 12/16 | 612 | 612 | 608 | 609 | -0.16% | 4,634,100 | - | +0.44% | - | - |
| 12/15 | 607 | 611 | 607 | 610 | +0.05% | 6,250,200 | - | +0.77% | - | - |
| 12/14 | 604 | 609 | 604 | 609 | +0.16% | 4,633,200 | - | +0.72% | - | - |
| 12/13 | 606 | 608 | 604 | 608 | +0.22% | 4,157,400 | - | +0.72% | - | - |
| 12/10 | 616 | 616 | 603 | 607 | -0.71% | 16,680,000 | - | +0.66% | - | - |
| 12/09 | 609 | 612 | 608 | 611 | +0.38% | 3,742,800 | - | +1.55% | - | - |
| 12/08 | 605 | 609 | 604 | 609 | +0.94% | 5,772,000 | - | +1.5% | - | - |
| 12/07 | 601 | 604 | 599 | 603 | +0.5% | 6,014,400 | - | +0.72% | - | - |
| 12/06 | 607 | 610 | 600 | 600 | -1.53% | 7,305,600 | - | +0.56% | - | - |
| 12/03 | 615 | 615 | 607 | 610 | +0.66% | 5,919,300 | - | +2.29% | - | - |
| 12/02 | 613 | 614 | 603 | 606 | -0.11% | 7,427,100 | - | +1.96% | - | - |
| 12/01 | 609 | 611 | 604 | 606 | +0.44% | 5,462,100 | - | +2.25% | - | - |
| 11/30 | 612 | 615 | 604 | 604 | -2% | 9,344,700 | - | +1.97% | - | - |
| 11/29 | 611 | 617 | 608 | 616 | +3.01% | 12,016,800 | - | +4.23% | - | - |
| 11/26 | 600 | 604 | 597 | 598 | -0.06% | 6,181,200 | - | +1.36% | - | - |
| 11/25 | 606 | 606 | 597 | 598 | -0.72% | 10,113,600 | - | +1.41% | - | - |
| 11/24 | 599 | 605 | 596 | 603 | -1.31% | 8,896,500 | - | +2.15% | - | - |
| 11/22 | 616 | 616 | 609 | 611 | -0.27% | 4,331,100 | - | +3.68% | - | - |
| 11/19 | 617 | 617 | 610 | 612 | -0.22% | 6,415,200 | - | +4.14% | - | - |
| 11/18 | 600 | 614 | 600 | 614 | +1.71% | 7,419,900 | - | +4.54% | - | - |
| 11/17 | 599 | 604 | 597 | 603 | +0.39% | 5,851,200 | - | +2.96% | - | - |
| 11/16 | 602 | 605 | 599 | 601 | -0.06% | 8,934,900 | - | +2.91% | - | - |
| 11/15 | 596 | 601 | 595 | 601 | +1.41% | 5,008,500 | - | +3.14% | - | - |
| 11/12 | 600 | 601 | 593 | 593 | -1.17% | 9,011,100 | - | +1.89% | - | - |
| 11/11 | 600 | 604 | 598 | 600 | +0.28% | 9,800,400 | - | +3.27% | - | - |
| 11/10 | 600 | 601 | 597 | 598 | +0.17% | 8,571,300 | - | +3.16% | - | - |
| 11/09 | 591 | 601 | 589 | 597 | +1.19% | 11,442,600 | - | +3.17% | - | - |
| 11/08 | 587 | 592 | 586 | 590 | +0.74% | 5,751,900 | - | +2.13% | - | - |
| 11/05 | 585 | 591 | 584 | 586 | +1.38% | 8,246,400 | - | +1.56% | - | - |
| 11/04 | 576 | 583 | 575 | 578 | +1.58% | 5,974,500 | - | +0.17% | - | - |
| 11/02 | 565 | 571 | 564 | 569 | +0.23% | 4,872,000 | - | -1.22% | - | - |
