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 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 296 | 298 | 292 | 298 | +0.9% | 103,800 | 115億5731万 | -1.86% | - | 1.39 |
| 03/30 | 284 | 296 | 284 | 296 | +2.54% | 105,300 | - | -3.38% | - | - |
| 03/29 | 283 | 290 | 281 | 288 | -1.7% | 92,100 | - | -6.08% | - | - |
| 03/28 | 297 | 299 | 293 | 293 | +0.69% | 96,000 | - | -5.38% | - | - |
| 03/25 | 290 | 297 | 290 | 291 | +0.46% | 106,200 | - | -6.62% | - | - |
| 03/24 | 295 | 298 | 290 | 290 | +0.12% | 109,500 | - | -7.64% | - | - |
| 03/23 | 297 | 301 | 287 | 290 | -2.36% | 175,500 | - | -8.33% | - | - |
| 03/22 | 298 | 299 | 295 | 297 | +6.59% | 201,000 | - | -7% | - | - |
| 03/18 | 263 | 286 | 262 | 278 | +9.29% | 359,700 | - | -13.02% | - | - |
| 03/17 | 228 | 257 | 228 | 255 | +3.95% | 433,200 | - | -21.16% | - | - |
| 03/16 | 224 | 256 | 224 | 245 | +7.93% | 509,400 | - | -25.08% | - | - |
| 03/15 | 267 | 268 | 226 | 227 | -17.85% | 527,100 | - | -31.63% | - | - |
| 03/14 | 280 | 296 | 267 | 276 | -12.37% | 548,400 | - | -18% | - | - |
| 03/11 | 323 | 324 | 315 | 315 | -3.07% | 238,800 | - | -7.53% | - | - |
| 03/10 | 331 | 331 | 325 | 325 | -1.01% | 130,200 | - | -5.15% | - | - |
| 03/09 | 328 | 336 | 328 | 329 | 0% | 181,800 | - | -4.73% | - | - |
| 03/08 | 333 | 334 | 329 | 329 | -1.3% | 216,900 | - | -5.01% | - | - |
| 03/07 | 334 | 336 | 333 | 333 | -0.4% | 244,500 | - | -4.31% | - | - |
| 03/04 | 337 | 337 | 334 | 334 | -0.2% | 113,400 | - | -4.48% | - | - |
| 03/03 | 334 | 336 | 334 | 335 | +0.4% | 88,200 | - | -5.1% | - | - |
| 03/02 | 336 | 339 | 334 | 334 | -1.67% | 140,400 | - | -6.01% | - | - |
| 03/01 | 337 | 342 | 335 | 339 | +0.59% | 160,200 | - | -4.95% | - | - |
| 02/28 | 337 | 337 | 334 | 337 | +0.9% | 148,200 | - | -6.04% | - | - |
| 02/25 | 333 | 334 | 330 | 334 | +0.1% | 190,800 | - | -7.39% | - | - |
| 02/24 | 335 | 337 | 333 | 334 | -0.5% | 206,100 | - | -7.73% | - | - |
| 02/23 | 337 | 339 | 335 | 336 | -0.79% | 173,100 | - | -7.78% | - | - |
| 02/22 | 344 | 346 | 337 | 338 | -1.55% | 223,800 | - | -7.31% | - | - |
| 02/21 | 340 | 345 | 340 | 344 | +0.39% | 163,500 | - | -6.36% | - | - |
| 02/18 | 344 | 344 | 341 | 342 | -0.77% | 136,500 | - | -6.97% | - | - |
| 02/17 | 349 | 352 | 345 | 345 | -1.15% | 222,600 | - | -6.5% | - | - |
| 02/16 | 354 | 358 | 348 | 349 | -1.32% | 306,000 | - | -5.68% | - | - |
| 02/15 | 343 | 355 | 340 | 354 | +4.02% | 431,700 | - | -4.67% | - | - |
| 02/14 | 344 | 345 | 336 | 340 | -3.13% | 465,600 | - | -8.6% | - | - |
| 02/10 | 350 | 353 | 344 | 351 | -0.38% | 216,000 | - | -6.15% | - | - |
| 02/09 | 357 | 359 | 350 | 352 | -2.22% | 334,800 | - | -6.04% | - | - |
| 02/08 | 366 | 367 | 357 | 360 | -1.91% | 379,500 | - | -4.17% | - | - |
| 02/07 | 367 | 368 | 367 | 367 | -0.27% | 185,700 | - | -2.82% | - | - |
| 02/04 | 367 | 369 | 367 | 368 | +0.27% | 152,400 | - | -2.81% | - | - |
| 02/03 | 368 | 369 | 367 | 367 | -0.45% | 132,300 | - | -3.33% | - | - |
| 02/02 | 368 | 370 | 367 | 369 | +0.09% | 219,600 | - | -3.4% | - | - |
| 02/01 | 374 | 375 | 367 | 369 | -1.43% | 275,700 | - | -3.74% | - | - |
| 01/31 | 375 | 378 | 373 | 374 | -2.69% | 196,800 | - | -2.86% | - | - |
| 01/28 | 391 | 393 | 374 | 384 | -2.45% | 332,700 | - | -0.43% | - | - |
| 01/27 | 398 | 400 | 390 | 394 | -0.34% | 360,300 | - | +1.81% | - | - |
| 01/26 | 396 | 402 | 388 | 395 | +1.8% | 499,500 | - | +1.89% | - | - |
| 01/25 | 397 | 403 | 385 | 388 | -1.19% | 575,700 | - | +0.09% | - | - |
| 01/24 | 376 | 397 | 372 | 393 | +6.6% | 1,260,000 | - | +1.03% | - | - |
| 01/21 | 371 | 371 | 366 | 369 | -1.16% | 289,500 | - | -5.23% | - | - |
| 01/20 | 375 | 375 | 372 | 373 | -0.53% | 134,400 | - | -4.6% | - | - |
| 01/19 | 376 | 376 | 373 | 375 | +0.45% | 138,000 | - | -4.58% | - | - |
| 01/18 | 367 | 379 | 367 | 373 | +1.73% | 326,400 | - | -5.25% | - | - |
| 01/17 | 370 | 370 | 367 | 367 | -0.18% | 108,300 | - | -7.32% | - | - |
| 01/14 | 370 | 370 | 367 | 368 | -0.72% | 212,400 | - | -7.62% | - | - |
| 01/13 | 372 | 373 | 367 | 370 | -0.18% | 243,000 | - | -7.18% | - | - |
| 01/12 | 378 | 379 | 370 | 371 | -2.2% | 439,200 | - | -7.48% | - | - |
| 01/11 | 377 | 383 | 376 | 379 | +0.62% | 287,400 | - | -5.87% | - | - |
| 01/07 | 381 | 385 | 364 | 377 | -1.39% | 1,063,200 | - | -6.68% | - | - |
| 01/06 | 385 | 385 | 381 | 382 | +0.26% | 243,300 | - | -5.83% | - | - |
| 01/05 | 389 | 391 | 379 | 381 | -2.47% | 306,900 | - | -6.31% | - | - |
| 01/04 | 392 | 395 | 390 | 391 | -0.09% | 141,900 | - | -4.17% | - | - |
| 2010 |
| 12/30 | 401 | 401 | 388 | 391 | -2.33% | 284,400 | - | -4.32% | - | - |
| 12/29 | 402 | 405 | 400 | 401 | -0.41% | 139,800 | - | -2.04% | - | - |
| 12/28 | 404 | 407 | 402 | 402 | -0.49% | 147,900 | - | -1.87% | - | - |
| 12/27 | 406 | 408 | 404 | 404 | -0.57% | 153,000 | - | -1.38% | - | - |
| 12/24 | 407 | 408 | 403 | 407 | +0.33% | 183,600 | - | -0.81% | - | - |
| 12/22 | 409 | 410 | 405 | 405 | -0.33% | 140,700 | - | -0.9% | - | - |
| 12/21 | 404 | 411 | 404 | 407 | -0.41% | 158,400 | - | -0.08% | - | - |
| 12/20 | 410 | 419 | 407 | 408 | -0.24% | 468,900 | - | +0.57% | - | - |
| 12/17 | 403 | 410 | 402 | 409 | +0.9% | 308,400 | - | +1.32% | - | - |
| 12/16 | 407 | 409 | 405 | 406 | -1.06% | 142,500 | - | +0.66% | - | - |
| 12/15 | 405 | 410 | 404 | 410 | +0.16% | 285,600 | - | +1.74% | - | - |
| 12/14 | 408 | 414 | 408 | 409 | -0.65% | 154,500 | - | +1.57% | - | - |
| 12/13 | 405 | 414 | 404 | 412 | +0.24% | 121,200 | - | +2.74% | - | - |
| 12/10 | 416 | 416 | 408 | 411 | -0.08% | 156,300 | - | +3.27% | - | - |
| 12/09 | 416 | 416 | 410 | 411 | -0.4% | 143,100 | - | +4.4% | - | - |
| 12/08 | 417 | 418 | 411 | 413 | -0.64% | 139,500 | - | +5.63% | - | - |
| 12/07 | 406 | 418 | 405 | 416 | +2.3% | 371,400 | - | +7.41% | - | - |
| 12/06 | 404 | 408 | 401 | 406 | -1.22% | 484,800 | - | +5.82% | - | - |
| 12/03 | 413 | 415 | 407 | 411 | -0.88% | 271,500 | - | +7.68% | - | - |
| 12/02 | 418 | 419 | 412 | 415 | -0.72% | 256,200 | - | +9.5% | - | - |
| 12/01 | 420 | 420 | 412 | 418 | -1.65% | 486,300 | - | +11.17% | - | - |
| 11/30 | 418 | 433 | 414 | 425 | +4.77% | 1,386,000 | - | +14.56% | - | - |
| 11/29 | 407 | 408 | 404 | 406 | +0.5% | 114,300 | - | +10.54% | - | - |
| 11/26 | 404 | 410 | 402 | 404 | -0.41% | 204,600 | - | +10.9% | - | - |
| 11/25 | 410 | 411 | 404 | 405 | -1.78% | 345,000 | - | +12.28% | - | - |
| 11/24 | 404 | 413 | 401 | 413 | -0.32% | 317,400 | - | +14.95% | - | - |
| 11/22 | 411 | 419 | 411 | 414 | +0.16% | 336,600 | - | +16.29% | - | - |
| 11/19 | 417 | 421 | 404 | 413 | +1.64% | 1,125,000 | - | +16.43% | - | - |
| 11/18 | 383 | 414 | 382 | 407 | +8.35% | 1,298,400 | - | +14.55% | - | - |
| 11/17 | 357 | 379 | 357 | 375 | +4.07% | 406,200 | - | +5.73% | - | - |
| 11/16 | 363 | 368 | 357 | 361 | +0.46% | 298,500 | - | +1.31% | - | - |
| 11/15 | 366 | 366 | 355 | 359 | -2.18% | 406,500 | - | 0% | - | - |
| 11/12 | 348 | 372 | 348 | 367 | -7.79% | 1,389,600 | - | +1.66% | - | - |
| 11/11 | 400 | 404 | 396 | 398 | -0.42% | 342,000 | - | +9.64% | - | - |
| 11/10 | 397 | 404 | 394 | 400 | -1.07% | 547,800 | - | +10.1% | - | - |
| 11/09 | 380 | 416 | 380 | 404 | +10.18% | 1,842,300 | - | +11.29% | - | - |
| 11/08 | 347 | 369 | 340 | 367 | +12.02% | 741,600 | - | +1.01% | - | - |
| 11/05 | 332 | 336 | 326 | 327 | +1.13% | 254,700 | - | -10.32% | - | - |
| 11/04 | 320 | 329 | 320 | 324 | +0.73% | 118,800 | - | -12.05% | - | - |
| 11/02 | 325 | 327 | 317 | 321 | -2.03% | 192,600 | - | -13.39% | - | - |
