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 |
---|
2024 | 4/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→10 |
2011 |
03/31 | 328 | 328 | 320 | 324 | -0.61% | 1,295,000 | 2026億7275万 | +1.41% | 14.51 | 1.67 |
03/30 | 320 | 326 | 318 | 326 | +1.88% | 1,001,400 | - | +2.04% | - | - |
03/29 | 320 | 323 | 317 | 320 | -0.78% | 1,713,000 | - | +0.16% | - | - |
03/28 | 320 | 322 | 318 | 322 | +2.06% | 2,248,800 | - | +0.94% | - | - |
03/25 | 317 | 318 | 315 | 316 | +1.12% | 853,600 | - | -1.41% | - | - |
03/24 | 311 | 317 | 311 | 312 | -0.48% | 845,400 | - | -2.5% | - | - |
03/23 | 318 | 318 | 310 | 314 | +0.32% | 923,600 | - | -2.34% | - | - |
03/22 | 310 | 314 | 307 | 313 | +2.46% | 1,147,200 | - | -2.95% | - | - |
03/18 | 300 | 307 | 300 | 305 | +2.69% | 1,576,600 | - | -5.57% | - | - |
03/17 | 283 | 300 | 282 | 297 | -0.83% | 1,818,800 | - | -8.33% | - | - |
03/16 | 285 | 303 | 281 | 300 | +4.9% | 2,894,600 | - | -8.13% | - | - |
03/15 | 308 | 309 | 277 | 286 | -7.61% | 2,534,000 | - | -12.96% | - | - |
03/14 | 317 | 320 | 306 | 309 | -4.78% | 1,870,600 | - | -6.36% | - | - |
03/11 | 326 | 328 | 324 | 325 | -1.96% | 2,478,000 | - | -2.26% | - | - |
03/10 | 330 | 332 | 327 | 331 | +1.22% | 1,271,800 | - | -0.3% | - | - |
03/09 | 331 | 332 | 326 | 327 | -0.3% | 759,000 | - | -1.51% | - | - |
03/08 | 327 | 332 | 325 | 328 | +0.61% | 1,028,400 | - | -1.2% | - | - |
03/07 | 329 | 331 | 324 | 326 | -0.91% | 1,054,800 | - | -1.81% | - | - |
03/04 | 330 | 332 | 329 | 329 | +0.77% | 639,600 | - | -0.9% | - | - |
03/03 | 325 | 329 | 325 | 327 | +0.15% | 512,000 | - | -1.95% | - | - |
03/02 | 334 | 334 | 326 | 326 | -2.54% | 881,200 | - | -2.1% | - | - |
03/01 | 331 | 335 | 328 | 335 | +1.21% | 1,125,400 | - | +0.45% | - | - |
02/28 | 327 | 332 | 321 | 331 | 0% | 2,635,000 | - | -0.75% | - | - |
02/25 | 329 | 333 | 327 | 331 | +0.3% | 1,904,400 | - | -0.75% | - | - |
02/24 | 328 | 336 | 327 | 330 | +1.54% | 2,924,800 | - | -1.05% | - | - |
02/23 | 321 | 326 | 320 | 325 | +1.41% | 2,192,800 | - | -2.55% | - | - |
02/22 | 323 | 324 | 316 | 320 | -2.14% | 2,084,200 | - | -3.9% | - | - |
02/21 | 328 | 328 | 326 | 327 | -0.76% | 890,800 | - | -2.1% | - | - |
02/18 | 332 | 333 | 329 | 330 | -0.75% | 1,073,400 | - | -1.35% | - | - |
02/17 | 332 | 333 | 331 | 332 | +0.3% | 1,140,200 | - | -0.6% | - | - |
02/16 | 337 | 338 | 331 | 331 | -0.9% | 1,654,800 | - | -0.9% | - | - |
02/15 | 336 | 337 | 334 | 334 | -1.18% | 820,600 | - | 0% | - | - |
02/14 | 341 | 341 | 335 | 338 | +0.6% | 561,000 | - | +1.2% | - | - |
02/10 | 340 | 340 | 333 | 336 | -1.61% | 2,028,200 | - | +0.6% | - | - |
02/09 | 341 | 344 | 340 | 342 | +0.59% | 679,600 | - | +2.55% | - | - |
02/08 | 345 | 346 | 339 | 340 | -2.16% | 1,281,000 | - | +1.95% | - | - |
02/07 | 348 | 348 | 343 | 347 | -0.14% | 687,800 | - | +4.2% | - | - |
02/04 | 340 | 348 | 338 | 348 | +3.42% | 1,442,600 | - | +4.67% | - | - |
02/03 | 337 | 337 | 335 | 336 | +0.15% | 631,600 | - | +1.2% | - | - |
02/02 | 333 | 338 | 332 | 336 | +1.98% | 810,200 | - | +1.05% | - | - |
02/01 | 331 | 333 | 327 | 329 | 0% | 712,600 | - | -0.9% | - | - |
01/31 | 326 | 330 | 324 | 329 | +0.46% | 1,036,400 | - | -0.9% | - | - |
01/28 | 331 | 331 | 327 | 328 | -1.65% | 697,600 | - | -1.36% | - | - |
01/27 | 331 | 335 | 331 | 333 | 0% | 509,400 | - | +0.3% | - | - |
01/26 | 332 | 334 | 331 | 333 | -0.45% | 458,800 | - | +0.3% | - | - |
01/25 | 330 | 336 | 330 | 335 | +0.6% | 749,800 | - | +1.06% | - | - |
01/24 | 331 | 334 | 328 | 333 | +1.06% | 867,800 | - | +0.45% | - | - |
01/21 | 332 | 333 | 328 | 329 | -0.6% | 1,254,600 | - | -0.6% | - | - |
01/20 | 330 | 335 | 328 | 331 | +0.76% | 1,292,200 | - | +0.3% | - | - |
01/19 | 328 | 330 | 326 | 329 | -0.3% | 725,400 | - | -0.45% | - | - |
01/18 | 329 | 333 | 328 | 330 | 0% | 450,000 | - | +0.15% | - | - |
01/17 | 334 | 334 | 329 | 330 | -0.45% | 599,200 | - | +0.15% | - | - |
01/14 | 336 | 339 | 331 | 331 | -2.07% | 925,000 | - | +0.91% | - | - |
01/13 | 336 | 338 | 334 | 338 | +1.5% | 1,058,800 | - | +3.05% | - | - |
01/12 | 335 | 335 | 332 | 333 | +0.6% | 742,000 | - | +1.83% | - | - |
01/11 | 332 | 332 | 327 | 331 | -0.3% | 1,514,600 | - | +1.53% | - | - |
01/07 | 330 | 335 | 330 | 332 | +1.22% | 749,400 | - | +2.15% | - | - |
01/06 | 331 | 332 | 327 | 328 | -0.91% | 1,041,000 | - | +1.23% | - | - |
01/05 | 331 | 335 | 328 | 331 | -0.75% | 1,116,400 | - | +2.48% | - | - |
01/04 | 337 | 338 | 333 | 334 | +0.45% | 767,600 | - | +3.57% | - | - |
2010 |
12/30 | 334 | 339 | 331 | 332 | -0.9% | 1,240,400 | - | +3.43% | - | - |
12/29 | 335 | 335 | 332 | 335 | +0.75% | 539,400 | - | +4.69% | - | - |
12/28 | 333 | 334 | 332 | 333 | -0.15% | 295,000 | - | +3.91% | - | - |
12/27 | 333 | 335 | 333 | 333 | 0% | 681,000 | - | +4.39% | - | - |
12/24 | 336 | 336 | 332 | 333 | -0.75% | 589,400 | - | +4.72% | - | - |
12/22 | 332 | 336 | 332 | 336 | +0.3% | 1,361,000 | - | +5.84% | - | - |
12/21 | 330 | 337 | 330 | 335 | +1.36% | 1,514,600 | - | +5.85% | - | - |
12/20 | 328 | 334 | 328 | 330 | +1.85% | 1,862,800 | - | +4.43% | - | - |
12/17 | 321 | 325 | 319 | 324 | +0.47% | 1,364,400 | - | +2.86% | - | - |
12/16 | 320 | 324 | 318 | 323 | -0.15% | 738,200 | - | +2.38% | - | - |
12/15 | 325 | 326 | 320 | 323 | -0.46% | 1,201,200 | - | +2.87% | - | - |
12/14 | 323 | 325 | 321 | 325 | +0.62% | 1,255,400 | - | +3.34% | - | - |
12/13 | 320 | 323 | 317 | 323 | +1.9% | 1,044,800 | - | +3.04% | - | - |
12/10 | 316 | 319 | 314 | 317 | -0.31% | 2,371,000 | - | +1.12% | - | - |
12/09 | 317 | 320 | 315 | 318 | -0.31% | 648,000 | - | +1.44% | - | - |
12/08 | 318 | 320 | 315 | 319 | +0.47% | 1,421,600 | - | +1.76% | - | - |
12/07 | 316 | 317 | 315 | 317 | +0.63% | 1,119,200 | - | +1.6% | - | - |
12/06 | 316 | 316 | 313 | 315 | +0.32% | 998,400 | - | +0.96% | - | - |
12/03 | 312 | 314 | 311 | 314 | +0.8% | 869,200 | - | +0.64% | - | - |
12/02 | 312 | 312 | 310 | 312 | +1.3% | 1,033,600 | - | -0.16% | - | - |
12/01 | 305 | 308 | 301 | 308 | +1.49% | 1,154,000 | - | -1.44% | - | - |
11/30 | 308 | 310 | 303 | 303 | -2.73% | 1,490,800 | - | -2.88% | - | - |
11/29 | 309 | 312 | 308 | 312 | +0.97% | 930,000 | - | -0.16% | - | - |
11/26 | 305 | 310 | 305 | 309 | +0.65% | 661,600 | - | -1.12% | - | - |
11/25 | 312 | 314 | 306 | 307 | -2.23% | 2,263,800 | - | -2.08% | - | - |
11/24 | 313 | 318 | 312 | 314 | +0.32% | 1,145,800 | - | +0.16% | - | - |
11/22 | 316 | 316 | 313 | 313 | -0.79% | 939,800 | - | -0.16% | - | - |
11/19 | 316 | 318 | 313 | 315 | -0.32% | 1,414,000 | - | +0.64% | - | - |
11/18 | 313 | 316 | 309 | 316 | +1.44% | 1,934,400 | - | +0.96% | - | - |
11/17 | 310 | 312 | 287 | 312 | -1.11% | 2,334,000 | - | -0.48% | - | - |
11/16 | 316 | 319 | 313 | 315 | -0.32% | 1,440,600 | - | +0.96% | - | - |
11/15 | 317 | 317 | 314 | 316 | +0.96% | 1,085,000 | - | +1.28% | - | - |
11/12 | 314 | 316 | 313 | 313 | +0.48% | 1,076,400 | - | +0.32% | - | - |
11/11 | 317 | 317 | 312 | 312 | -1.27% | 1,155,800 | - | -0.16% | - | - |
11/10 | 309 | 316 | 309 | 316 | +0.8% | 993,400 | - | +1.12% | - | - |
11/09 | 314 | 316 | 311 | 313 | 0% | 1,558,000 | - | +0.64% | - | - |
11/08 | 315 | 318 | 311 | 313 | -0.32% | 2,021,000 | - | +0.64% | - | - |
11/05 | 315 | 317 | 311 | 314 | -0.16% | 1,505,200 | - | +0.96% | - | - |
11/04 | 312 | 315 | 310 | 315 | +2.28% | 2,167,800 | - | +1.13% | - | - |
11/02 | 308 | 309 | 306 | 308 | -0.16% | 591,600 | - | -1.13% | - | - |