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 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 662 | 674 | 655 | 673 | +2.43% | 494,400 | 1736億9850万 | +0.79% | 15.17 | 1.12 |
| 03/30 | 645 | 660 | 633 | 657 | +1.35% | 806,400 | - | -1.9% | - | - |
| 03/29 | 641 | 651 | 637 | 649 | +1.09% | 943,600 | - | -3.64% | - | - |
| 03/28 | 641 | 650 | 640 | 642 | 0% | 1,002,000 | - | -5.24% | - | - |
| 03/25 | 644 | 646 | 633 | 642 | +1.06% | 1,030,400 | - | -5.8% | - | - |
| 03/24 | 646 | 646 | 628 | 635 | +0.2% | 568,800 | - | -7.34% | - | - |
| 03/23 | 643 | 645 | 627 | 634 | -2.84% | 1,038,800 | - | -8.06% | - | - |
| 03/22 | 636 | 657 | 628 | 652 | +7.41% | 1,084,400 | - | -5.92% | - | - |
| 03/18 | 588 | 611 | 588 | 607 | +1.55% | 757,200 | - | -12.91% | - | - |
| 03/17 | 558 | 610 | 551 | 598 | -1.73% | 1,392,000 | - | -14.85% | - | - |
| 03/16 | 578 | 619 | 564 | 608 | +12.43% | 1,365,600 | - | -13.97% | - | - |
| 03/15 | 584 | 585 | 513 | 541 | -15.2% | 1,229,600 | - | -24.02% | - | - |
| 03/14 | 648 | 661 | 636 | 638 | -8.63% | 810,000 | - | -11.39% | - | - |
| 03/11 | 706 | 707 | 697 | 698 | -1.76% | 874,800 | - | -3.42% | - | - |
| 03/10 | 708 | 716 | 705 | 711 | -0.25% | 706,800 | - | -1.97% | - | - |
| 03/09 | 701 | 716 | 700 | 713 | +1.68% | 766,800 | - | -1.86% | - | - |
| 03/08 | 698 | 706 | 694 | 701 | +0.07% | 616,400 | - | -3.61% | - | - |
| 03/07 | 714 | 714 | 697 | 700 | -3.05% | 1,204,800 | - | -3.68% | - | - |
| 03/04 | 720 | 730 | 715 | 722 | +2.16% | 1,428,400 | - | -0.79% | - | - |
| 03/03 | 697 | 710 | 697 | 707 | +0.57% | 918,000 | - | -3.15% | - | - |
| 03/02 | 709 | 713 | 701 | 703 | -2.12% | 795,200 | - | -3.96% | - | - |
| 03/01 | 720 | 723 | 715 | 718 | -0.55% | 822,000 | - | -2.15% | - | - |
| 02/28 | 716 | 724 | 708 | 722 | +1.01% | 657,600 | - | -1.73% | - | - |
| 02/25 | 701 | 719 | 699 | 715 | +0.46% | 644,400 | - | -2.72% | - | - |
| 02/24 | 721 | 723 | 711 | 712 | -1.83% | 1,131,600 | - | -3.29% | - | - |
| 02/23 | 726 | 735 | 723 | 725 | -0.58% | 880,000 | - | -1.89% | - | - |
| 02/22 | 738 | 738 | 727 | 729 | -2.25% | 780,400 | - | -1.45% | - | - |
| 02/21 | 744 | 750 | 742 | 746 | +0.2% | 842,400 | - | +0.67% | - | - |
| 02/18 | 748 | 748 | 738 | 745 | +0.24% | 432,400 | - | +0.47% | - | - |
| 02/17 | 739 | 746 | 738 | 743 | +0.37% | 718,000 | - | +0.1% | - | - |
| 02/16 | 742 | 744 | 733 | 740 | +0.48% | 694,400 | - | -0.54% | - | - |
| 02/15 | 750 | 753 | 733 | 737 | -0.71% | 1,065,600 | - | -1.27% | - | - |
| 02/14 | 740 | 750 | 735 | 742 | +1.4% | 1,037,600 | - | -0.7% | - | - |
| 02/10 | 733 | 740 | 730 | 732 | +0.03% | 1,242,400 | - | -2.47% | - | - |
| 02/09 | 734 | 740 | 729 | 731 | +0.31% | 912,800 | - | -2.63% | - | - |
| 02/08 | 727 | 738 | 722 | 729 | -0.38% | 1,078,400 | - | -3.19% | - | - |
| 02/07 | 733 | 739 | 726 | 732 | +0.1% | 1,294,000 | - | -2.95% | - | - |
| 02/04 | 736 | 754 | 727 | 731 | +0.27% | 1,277,200 | - | -3.31% | - | - |
| 02/03 | 742 | 742 | 717 | 729 | -2.77% | 3,407,200 | - | -3.7% | - | - |
| 02/02 | 732 | 761 | 731 | 750 | +3.31% | 1,560,000 | - | -1.22% | - | - |
| 02/01 | 727 | 730 | 715 | 726 | +1.57% | 1,612,000 | - | -4.38% | - | - |
| 01/31 | 735 | 735 | 714 | 715 | -2.59% | 1,211,600 | - | -6.11% | - | - |
| 01/28 | 744 | 745 | 733 | 734 | -2.13% | 702,800 | - | -3.99% | - | - |
| 01/27 | 753 | 758 | 746 | 750 | -1.22% | 541,200 | - | -2.15% | - | - |
| 01/26 | 760 | 763 | 754 | 759 | +0.83% | 643,200 | - | -1.08% | - | - |
| 01/25 | 763 | 764 | 746 | 753 | +1.11% | 1,074,800 | - | -2.02% | - | - |
| 01/24 | 750 | 753 | 739 | 744 | +1.88% | 1,089,600 | - | -3.22% | - | - |
| 01/21 | 746 | 749 | 728 | 731 | -2.47% | 1,321,600 | - | -5.13% | - | - |
| 01/20 | 773 | 773 | 747 | 749 | -2.88% | 1,146,800 | - | -3.1% | - | - |
| 01/19 | 765 | 771 | 758 | 771 | +1.82% | 706,800 | - | -0.36% | - | - |
| 01/18 | 751 | 763 | 747 | 758 | +0.33% | 457,600 | - | -2.13% | - | - |
| 01/17 | 759 | 763 | 754 | 755 | -0.17% | 355,200 | - | -2.58% | - | - |
| 01/14 | 763 | 770 | 754 | 756 | -1.63% | 776,800 | - | -2.42% | - | - |
| 01/13 | 780 | 780 | 763 | 769 | -1.28% | 999,200 | - | -0.81% | - | - |
| 01/12 | 784 | 788 | 774 | 779 | -0.32% | 911,600 | - | +0.48% | - | - |
| 01/11 | 785 | 785 | 775 | 781 | -0.48% | 1,040,400 | - | +1.07% | - | - |
| 01/07 | 803 | 803 | 783 | 785 | -2.33% | 824,800 | - | +1.68% | - | - |
| 01/06 | 795 | 811 | 788 | 804 | +4.72% | 1,769,600 | - | +4.25% | - | - |
| 01/05 | 760 | 768 | 754 | 768 | +0.49% | 818,800 | - | -0.2% | - | - |
| 01/04 | 765 | 770 | 761 | 764 | +0.33% | 688,000 | - | -0.55% | - | - |
| 2010 |
| 12/30 | 773 | 776 | 761 | 761 | -1.3% | 444,800 | - | -0.88% | - | - |
| 12/29 | 760 | 771 | 760 | 771 | +0.82% | 462,400 | - | +0.55% | - | - |
| 12/28 | 760 | 770 | 760 | 765 | -0.65% | 406,000 | - | -0.26% | - | - |
| 12/27 | 766 | 774 | 765 | 770 | +0.16% | 323,200 | - | +0.65% | - | - |
| 12/24 | 766 | 770 | 760 | 769 | -0.81% | 867,200 | - | +0.62% | - | - |
| 12/22 | 788 | 788 | 768 | 775 | -2.21% | 1,388,400 | - | +1.71% | - | - |
| 12/21 | 791 | 798 | 783 | 793 | +1.12% | 488,000 | - | +4.14% | - | - |
| 12/20 | 785 | 798 | 779 | 784 | +1.13% | 697,200 | - | +3.26% | - | - |
| 12/17 | 779 | 784 | 775 | 775 | +0.16% | 852,400 | - | +2.38% | - | - |
| 12/16 | 768 | 781 | 768 | 774 | +0.98% | 919,600 | - | +2.48% | - | - |
| 12/15 | 778 | 778 | 756 | 766 | -1.61% | 1,390,400 | - | +1.62% | - | - |
| 12/14 | 795 | 795 | 776 | 779 | -2.04% | 790,400 | - | +3.56% | - | - |
| 12/13 | 778 | 796 | 775 | 795 | +2.25% | 570,000 | - | +5.86% | - | - |
| 12/10 | 783 | 789 | 776 | 778 | -0.32% | 726,000 | - | +3.94% | - | - |
| 12/09 | 780 | 791 | 775 | 780 | 0% | 746,400 | - | +4.56% | - | - |
| 12/08 | 769 | 785 | 768 | 780 | +1.79% | 619,600 | - | +4.98% | - | - |
| 12/07 | 758 | 768 | 756 | 766 | +1.32% | 648,800 | - | +3.69% | - | - |
| 12/06 | 784 | 785 | 753 | 756 | 0% | 1,116,000 | - | +2.75% | - | - |
| 12/03 | 738 | 758 | 738 | 756 | +2.51% | 1,151,200 | - | +3.45% | - | - |
| 12/02 | 763 | 765 | 735 | 738 | -2.77% | 2,011,200 | - | +1.62% | - | - |
| 12/01 | 750 | 765 | 744 | 759 | +0.66% | 936,800 | - | +5.24% | - | - |
| 11/30 | 754 | 761 | 751 | 754 | 0% | 1,049,200 | - | +5.27% | - | - |
| 11/29 | 751 | 765 | 751 | 754 | +0.33% | 644,800 | - | +6.01% | - | - |
| 11/26 | 755 | 760 | 748 | 751 | -0.5% | 514,400 | - | +6.41% | - | - |
| 11/25 | 747 | 761 | 741 | 755 | +1.27% | 1,254,000 | - | +7.55% | - | - |
| 11/24 | 748 | 758 | 740 | 746 | -1.58% | 1,358,000 | - | +6.96% | - | - |
| 11/22 | 740 | 771 | 739 | 758 | +4.3% | 1,238,400 | - | +9.47% | - | - |
| 11/19 | 749 | 749 | 726 | 726 | -1.79% | 1,203,200 | - | +6.02% | - | - |
| 11/18 | 734 | 745 | 730 | 740 | +1.82% | 1,386,800 | - | +8.59% | - | - |
| 11/17 | 730 | 734 | 721 | 726 | -0.51% | 856,800 | - | +7.43% | - | - |
| 11/16 | 741 | 742 | 727 | 730 | -1.42% | 1,038,800 | - | +8.79% | - | - |
| 11/15 | 739 | 742 | 731 | 741 | +0.37% | 781,600 | - | +11.19% | - | - |
| 11/12 | 724 | 742 | 724 | 738 | +0.27% | 947,600 | - | +11.44% | - | - |
| 11/11 | 734 | 746 | 732 | 736 | +0.31% | 1,218,400 | - | +11.99% | - | - |
| 11/10 | 737 | 744 | 726 | 734 | -0.37% | 1,218,400 | - | +12.33% | - | - |
| 11/09 | 732 | 749 | 732 | 736 | +0.55% | 1,760,000 | - | +13.44% | - | - |
| 11/08 | 732 | 739 | 727 | 732 | +0.24% | 1,301,600 | - | +13.53% | - | - |
| 11/05 | 731 | 737 | 716 | 731 | -0.41% | 1,387,200 | - | +13.61% | - | - |
| 11/04 | 713 | 734 | 707 | 734 | +4.12% | 1,569,600 | - | +14.25% | - | - |
| 11/02 | 690 | 711 | 690 | 705 | +3.19% | 1,280,800 | - | +10.08% | - | - |
