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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2011 |
| 03/31 | 111 | 112 | 110 | 112 | -0.53% | 3,155,000 | 1480億9431万 | -2.11% | 10.32 | 1.16 |
| 03/30 | 109 | 112 | 108 | 112 | +3.13% | 3,315,000 | - | -2.43% | - | - |
| 03/29 | 109 | 111 | 108 | 109 | -0.18% | 2,870,000 | - | -5.39% | - | - |
| 03/28 | 109 | 110 | 107 | 109 | +0.18% | 2,670,000 | - | -6.03% | - | - |
| 03/25 | 110 | 111 | 108 | 109 | +0.93% | 2,365,000 | - | -6.21% | - | - |
| 03/24 | 109 | 110 | 107 | 108 | -2% | 4,220,000 | - | -7.86% | - | - |
| 03/23 | 109 | 111 | 108 | 110 | 0% | 4,485,000 | - | -6.78% | - | - |
| 03/22 | 113 | 114 | 109 | 110 | +0.55% | 6,665,000 | - | -7.56% | - | - |
| 03/18 | 108 | 112 | 107 | 109 | +2.63% | 3,945,000 | - | -8.83% | - | - |
| 03/17 | 104 | 110 | 104 | 107 | -2.74% | 3,770,000 | - | -11.17% | - | - |
| 03/16 | 105 | 111 | 105 | 110 | +7.45% | 8,575,000 | - | -9.42% | - | - |
| 03/15 | 100 | 104 | 89 | 102 | -2.3% | 11,565,000 | - | -16.39% | - | - |
| 03/14 | 106 | 109 | 104 | 104 | -9.69% | 4,990,000 | - | -15.81% | - | - |
| 03/11 | 117 | 117 | 116 | 116 | -2.53% | 4,605,000 | - | -7.52% | - | - |
| 03/10 | 120 | 120 | 118 | 119 | -1.98% | 2,815,000 | - | -5.87% | - | - |
| 03/09 | 122 | 122 | 121 | 121 | 0% | 1,435,000 | - | -3.97% | - | - |
| 03/08 | 121 | 122 | 120 | 121 | 0% | 1,730,000 | - | -3.97% | - | - |
| 03/07 | 124 | 124 | 120 | 121 | -2.58% | 3,355,000 | - | -3.97% | - | - |
| 03/04 | 125 | 125 | 123 | 124 | +0.81% | 6,490,000 | - | -2.2% | - | - |
| 03/03 | 122 | 125 | 122 | 123 | +1.32% | 8,580,000 | - | -2.99% | - | - |
| 03/02 | 122 | 123 | 121 | 122 | -1.3% | 4,790,000 | - | -4.25% | - | - |
| 03/01 | 121 | 124 | 121 | 123 | +3.01% | 3,920,000 | - | -2.99% | - | - |
| 02/28 | 119 | 120 | 117 | 120 | +0.17% | 3,465,000 | - | -6.56% | - | - |
| 02/25 | 118 | 120 | 118 | 119 | +0.34% | 4,390,000 | - | -6.72% | - | - |
| 02/24 | 119 | 120 | 118 | 119 | -1.33% | 4,390,000 | - | -7.03% | - | - |
| 02/23 | 121 | 123 | 121 | 121 | -0.99% | 6,590,000 | - | -6.51% | - | - |
| 02/22 | 123 | 124 | 122 | 122 | -2.56% | 5,905,000 | - | -5.58% | - | - |
| 02/21 | 126 | 126 | 123 | 125 | -1.26% | 5,815,000 | - | -3.1% | - | - |
| 02/18 | 127 | 127 | 126 | 127 | 0% | 3,620,000 | - | -1.86% | - | - |
| 02/17 | 127 | 128 | 126 | 127 | +0.48% | 5,710,000 | - | -2.62% | - | - |
| 02/16 | 129 | 130 | 125 | 126 | -3.52% | 13,255,000 | - | -3.08% | - | - |
| 02/15 | 132 | 132 | 130 | 131 | -0.31% | 4,060,000 | - | +0.46% | - | - |
| 02/14 | 133 | 133 | 130 | 131 | -0.46% | 3,550,000 | - | +0.77% | - | - |
| 02/10 | 134 | 135 | 131 | 132 | -0.6% | 6,105,000 | - | +1.23% | - | - |
| 02/09 | 134 | 137 | 130 | 132 | -1.34% | 8,460,000 | - | +2.64% | - | - |
| 02/08 | 135 | 135 | 134 | 134 | -0.45% | 2,930,000 | - | +4.03% | - | - |
| 02/07 | 134 | 136 | 134 | 135 | +1.2% | 2,820,000 | - | +4.5% | - | - |
| 02/04 | 133 | 134 | 133 | 133 | +1.22% | 3,015,000 | - | +4.06% | - | - |
| 02/03 | 130 | 132 | 129 | 132 | +1.7% | 3,425,000 | - | +2.81% | - | - |
| 02/02 | 129 | 130 | 129 | 129 | +1.41% | 1,980,000 | - | +1.09% | - | - |
| 02/01 | 127 | 128 | 126 | 128 | +0.31% | 2,260,000 | - | -0.31% | - | - |
| 01/31 | 126 | 128 | 126 | 127 | -0.16% | 1,710,000 | - | +0.16% | - | - |
| 01/28 | 130 | 130 | 127 | 127 | -2.3% | 2,600,000 | - | +0.31% | - | - |
| 01/27 | 128 | 131 | 127 | 130 | +1.88% | 3,815,000 | - | +2.68% | - | - |
| 01/26 | 129 | 129 | 127 | 128 | -0.47% | 1,630,000 | - | +0.79% | - | - |
| 01/25 | 128 | 129 | 126 | 129 | +0.78% | 2,085,000 | - | +1.26% | - | - |
| 01/24 | 125 | 128 | 125 | 128 | +1.43% | 1,660,000 | - | +0.47% | - | - |
| 01/21 | 129 | 129 | 126 | 126 | -2.02% | 1,990,000 | - | -0.94% | - | - |
| 01/20 | 130 | 130 | 128 | 128 | -1.53% | 1,025,000 | - | +1.1% | - | - |
| 01/19 | 128 | 131 | 128 | 130 | +1.72% | 2,525,000 | - | +2.68% | - | - |
| 01/18 | 128 | 129 | 127 | 128 | +0.47% | 1,975,000 | - | +0.94% | - | - |
| 01/17 | 129 | 129 | 128 | 128 | -0.78% | 1,495,000 | - | +0.47% | - | - |
| 01/14 | 130 | 130 | 128 | 129 | -1.53% | 1,875,000 | - | +1.26% | - | - |
| 01/13 | 131 | 131 | 129 | 131 | +0.15% | 1,670,000 | - | +2.83% | - | - |
| 01/12 | 131 | 132 | 130 | 130 | +0.31% | 3,120,000 | - | +3.49% | - | - |
| 01/11 | 129 | 130 | 128 | 130 | +0.62% | 2,480,000 | - | +3.17% | - | - |
| 01/07 | 129 | 132 | 129 | 129 | +0.78% | 3,395,000 | - | +2.54% | - | - |
| 01/06 | 127 | 130 | 127 | 128 | +1.91% | 4,185,000 | - | +1.75% | - | - |
| 01/05 | 125 | 126 | 125 | 126 | 0% | 2,555,000 | - | -0.16% | - | - |
| 01/04 | 126 | 127 | 125 | 126 | +1.13% | 1,170,000 | - | -0.16% | - | - |
| 2010 |
| 12/30 | 125 | 126 | 124 | 124 | -1.43% | 1,580,000 | - | -0.48% | - | - |
| 12/29 | 124 | 126 | 124 | 126 | +1.12% | 1,500,000 | - | +0.96% | - | - |
| 12/28 | 124 | 125 | 124 | 125 | +0.81% | 1,370,000 | - | -0.16% | - | - |
| 12/27 | 123 | 124 | 123 | 124 | 0% | 1,910,000 | - | -0.96% | - | - |
| 12/24 | 125 | 125 | 123 | 124 | -0.8% | 2,445,000 | - | -0.96% | - | - |
| 12/22 | 125 | 126 | 124 | 125 | -0.79% | 2,750,000 | - | -0.16% | - | - |
| 12/21 | 125 | 127 | 125 | 126 | +0.48% | 2,635,000 | - | +0.64% | - | - |
| 12/20 | 127 | 128 | 125 | 125 | -1.42% | 4,790,000 | - | +0.16% | - | - |
| 12/17 | 127 | 128 | 127 | 127 | -0.16% | 3,095,000 | - | +1.6% | - | - |
| 12/16 | 127 | 128 | 127 | 127 | -0.16% | 2,995,000 | - | +2.58% | - | - |
| 12/15 | 128 | 128 | 126 | 127 | -0.31% | 3,605,000 | - | +2.74% | - | - |
| 12/14 | 127 | 128 | 126 | 128 | +0.79% | 4,055,000 | - | +3.06% | - | - |
| 12/13 | 126 | 127 | 125 | 127 | 0% | 4,340,000 | - | +2.26% | - | - |
| 12/10 | 126 | 127 | 126 | 127 | -0.47% | 6,410,000 | - | +2.26% | - | - |
| 12/09 | 126 | 128 | 125 | 127 | +1.43% | 5,195,000 | - | +3.58% | - | - |
| 12/08 | 124 | 126 | 124 | 126 | +0.96% | 3,345,000 | - | +2.11% | - | - |
| 12/07 | 125 | 125 | 123 | 124 | -0.64% | 3,400,000 | - | +1.14% | - | - |
| 12/06 | 125 | 125 | 124 | 125 | +1.29% | 2,575,000 | - | +2.62% | - | - |
| 12/03 | 125 | 125 | 123 | 124 | -0.16% | 2,245,000 | - | +1.31% | - | - |
| 12/02 | 125 | 125 | 124 | 124 | +0.32% | 2,960,000 | - | +1.48% | - | - |
| 12/01 | 124 | 124 | 123 | 123 | -0.96% | 3,475,000 | - | +1.15% | - | - |
| 11/30 | 127 | 127 | 125 | 125 | -1.27% | 4,685,000 | - | +2.13% | - | - |
| 11/29 | 126 | 128 | 125 | 126 | +0.16% | 3,940,000 | - | +4.3% | - | - |
| 11/26 | 124 | 127 | 123 | 126 | +2.44% | 6,380,000 | - | +4.13% | - | - |
| 11/25 | 122 | 124 | 121 | 123 | +1.99% | 3,110,000 | - | +1.65% | - | - |
| 11/24 | 120 | 122 | 120 | 121 | -0.99% | 2,615,000 | - | -0.33% | - | - |
| 11/22 | 123 | 123 | 122 | 122 | -0.81% | 1,715,000 | - | +0.66% | - | - |
| 11/19 | 125 | 125 | 123 | 123 | -0.97% | 1,195,000 | - | +1.49% | - | - |
| 11/18 | 122 | 124 | 121 | 124 | +1.81% | 2,290,000 | - | +2.48% | - | - |
| 11/17 | 121 | 122 | 120 | 122 | -0.49% | 2,385,000 | - | +1.5% | - | - |
| 11/16 | 122 | 123 | 120 | 122 | +0.49% | 2,960,000 | - | +2% | - | - |
| 11/15 | 123 | 123 | 121 | 122 | -0.49% | 1,180,000 | - | +1.5% | - | - |
| 11/12 | 124 | 124 | 122 | 122 | -1.92% | 1,865,000 | - | +2% | - | - |
| 11/11 | 124 | 125 | 122 | 125 | +0.81% | 3,185,000 | - | +4.87% | - | - |
| 11/10 | 123 | 125 | 123 | 124 | 0% | 7,120,000 | - | +4.03% | - | - |
| 11/09 | 121 | 124 | 120 | 124 | +2.31% | 5,255,000 | - | +4.92% | - | - |
| 11/08 | 121 | 122 | 121 | 121 | -0.17% | 1,875,000 | - | +2.54% | - | - |
| 11/05 | 120 | 122 | 120 | 121 | +1.68% | 2,370,000 | - | +3.59% | - | - |
| 11/04 | 118 | 120 | 118 | 119 | +1.53% | 1,570,000 | - | +1.88% | - | - |
| 11/02 | 117 | 118 | 117 | 117 | -0.17% | 1,885,000 | - | +0.34% | - | - |
