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→3 |
| 2011 |
| 03/31 | 863 | 863 | 845 | 859 | -0.54% | 9,000,000 | 1兆3256億 | -2.53% | 20.51 | 0.77 |
| 03/30 | 856 | 868 | 848 | 863 | +1.73% | 9,211,800 | - | -2.45% | - | - |
| 03/29 | 848 | 853 | 835 | 849 | +0.79% | 10,524,300 | - | -4.64% | - | - |
| 03/28 | 847 | 849 | 836 | 842 | +0.28% | 8,197,200 | - | -6.03% | - | - |
| 03/25 | 848 | 848 | 835 | 840 | +0.96% | 7,973,700 | - | -6.91% | - | - |
| 03/24 | 830 | 839 | 828 | 832 | -0.04% | 6,734,700 | - | -8.51% | - | - |
| 03/23 | 836 | 841 | 825 | 832 | -1.81% | 10,625,700 | - | -9.07% | - | - |
| 03/22 | 833 | 866 | 833 | 847 | +6.01% | 14,252,400 | - | -7.9% | - | - |
| 03/18 | 767 | 799 | 762 | 799 | +6.58% | 15,668,100 | - | -13.59% | - | - |
| 03/17 | 735 | 765 | 730 | 750 | -3.85% | 19,905,900 | - | -19.53% | - | - |
| 03/16 | 791 | 803 | 765 | 780 | +2.9% | 17,901,600 | - | -17.11% | - | - |
| 03/15 | 809 | 810 | 730 | 758 | -9.98% | 16,733,700 | - | -20.21% | - | - |
| 03/14 | 867 | 867 | 838 | 842 | -8.18% | 16,415,100 | - | -12.2% | - | - |
| 03/11 | 921 | 928 | 917 | 917 | -1.82% | 18,407,700 | - | -4.97% | - | - |
| 03/10 | 939 | 940 | 932 | 934 | -0.53% | 5,949,300 | - | -3.41% | - | - |
| 03/09 | 941 | 948 | 936 | 939 | 0% | 5,508,900 | - | -3.2% | - | - |
| 03/08 | 940 | 943 | 937 | 939 | -0.42% | 4,119,300 | - | -3.4% | - | - |
| 03/07 | 947 | 951 | 938 | 943 | -0.42% | 6,885,600 | - | -3.18% | - | - |
| 03/04 | 963 | 963 | 946 | 947 | +0.04% | 7,256,100 | - | -3.07% | - | - |
| 03/03 | 947 | 953 | 944 | 947 | -0.56% | 6,045,300 | - | -3.4% | - | - |
| 03/02 | 958 | 965 | 952 | 952 | -1.82% | 7,650,300 | - | -3.15% | - | - |
| 03/01 | 963 | 970 | 958 | 970 | +1.71% | 6,038,700 | - | -1.66% | - | - |
| 02/28 | 954 | 956 | 937 | 953 | +0.14% | 8,244,000 | - | -3.51% | - | - |
| 02/25 | 944 | 952 | 940 | 952 | +0.99% | 5,263,200 | - | -3.84% | - | - |
| 02/24 | 954 | 959 | 940 | 943 | -1.77% | 7,213,500 | - | -5.07% | - | - |
| 02/23 | 973 | 975 | 958 | 960 | -1.77% | 11,234,400 | - | -3.65% | - | - |
| 02/22 | 990 | 997 | 975 | 977 | -2.62% | 11,247,300 | - | -2.2% | - | - |
| 02/21 | 991 | 1,005 | 989 | 1,003 | +0.94% | 7,975,500 | - | +0.23% | - | - |
| 02/18 | 996 | 1,002 | 991 | 994 | -1.09% | 6,705,000 | - | -0.7% | - | - |
| 02/17 | 990 | 1,008 | 987 | 1,005 | +2.27% | 10,213,500 | - | +0.3% | - | - |
| 02/16 | 972 | 983 | 968 | 983 | +1.8% | 6,659,100 | - | -1.93% | - | - |
| 02/15 | 970 | 974 | 962 | 965 | -0.82% | 7,659,600 | - | -3.76% | - | - |
| 02/14 | 977 | 980 | 967 | 973 | +0.03% | 6,827,700 | - | -3.15% | - | - |
| 02/10 | 973 | 976 | 969 | 973 | -0.78% | 8,648,400 | - | -3.28% | - | - |
| 02/09 | 986 | 990 | 975 | 981 | -0.88% | 6,290,400 | - | -2.62% | - | - |
| 02/08 | 993 | 998 | 988 | 989 | -0.47% | 4,948,800 | - | -1.75% | - | - |
| 02/07 | 990 | 995 | 985 | 994 | +1.36% | 6,856,500 | - | -1.19% | - | - |
| 02/04 | 986 | 992 | 979 | 981 | -0.34% | 8,706,300 | - | -2.52% | - | - |
| 02/03 | 997 | 1,002 | 982 | 984 | -2.09% | 8,509,800 | - | -2.19% | - | - |
| 02/02 | 1,002 | 1,008 | 993 | 1,005 | +1.41% | 7,919,100 | - | -0.1% | - | - |
| 02/01 | 990 | 996 | 984 | 991 | +0.27% | 4,923,600 | - | -1.39% | - | - |
| 01/31 | 993 | 996 | 968 | 988 | -3.1% | 14,504,100 | - | -1.66% | - | - |
| 01/28 | 1,023 | 1,030 | 1,015 | 1,020 | -0.81% | 4,760,700 | - | +1.49% | - | - |
| 01/27 | 1,042 | 1,042 | 1,023 | 1,028 | +0.98% | 6,435,300 | - | +2.53% | - | - |
| 01/26 | 1,023 | 1,025 | 1,017 | 1,018 | -1.13% | 2,818,500 | - | +1.73% | - | - |
| 01/25 | 1,013 | 1,035 | 1,010 | 1,030 | +1.64% | 5,687,700 | - | +3.1% | - | - |
| 01/24 | 1,013 | 1,013 | 1,005 | 1,013 | +0.83% | 3,346,200 | - | +1.64% | - | - |
| 01/21 | 1,017 | 1,018 | 1,002 | 1,005 | -0.66% | 5,588,400 | - | +1.01% | - | - |
| 01/20 | 1,020 | 1,023 | 1,010 | 1,012 | -1.62% | 4,443,900 | - | +1.78% | - | - |
| 01/19 | 1,037 | 1,040 | 1,027 | 1,028 | +0.33% | 4,237,800 | - | +3.66% | - | - |
| 01/18 | 1,018 | 1,033 | 1,013 | 1,025 | 0% | 4,321,200 | - | +3.54% | - | - |
| 01/17 | 1,025 | 1,030 | 1,020 | 1,025 | +0.99% | 4,876,200 | - | +3.74% | - | - |
| 01/14 | 1,007 | 1,023 | 1,007 | 1,015 | -0.16% | 6,572,700 | - | +2.94% | - | - |
| 01/13 | 1,013 | 1,022 | 1,010 | 1,017 | +1.16% | 3,894,600 | - | +3.42% | - | - |
| 01/12 | 1,012 | 1,013 | 1,003 | 1,005 | -0.5% | 3,978,600 | - | +2.45% | - | - |
| 01/11 | 1,008 | 1,017 | 1,003 | 1,010 | 0% | 5,048,700 | - | +3.27% | - | - |
| 01/07 | 996 | 1,013 | 995 | 1,010 | +0.83% | 4,835,400 | - | +3.59% | - | - |
| 01/06 | 997 | 1,005 | 995 | 1,002 | +1.45% | 4,794,600 | - | +3.05% | - | - |
| 01/05 | 987 | 991 | 984 | 987 | -0.27% | 3,591,600 | - | +1.79% | - | - |
| 01/04 | 991 | 995 | 984 | 990 | +1.16% | 3,833,400 | - | +2.17% | - | - |
| 2010 |
| 12/30 | 982 | 984 | 974 | 979 | -0.98% | 3,252,000 | - | +1.21% | - | - |
| 12/29 | 978 | 989 | 978 | 988 | +0.64% | 2,481,000 | - | +2.31% | - | - |
| 12/28 | 981 | 986 | 979 | 982 | -0.34% | 1,884,300 | - | +1.76% | - | - |
| 12/27 | 977 | 991 | 976 | 985 | +0.78% | 2,966,100 | - | +2.21% | - | - |
| 12/24 | 975 | 979 | 972 | 978 | -0.2% | 3,013,200 | - | +1.52% | - | - |
| 12/22 | 980 | 984 | 977 | 980 | -0.14% | 4,582,200 | - | +1.94% | - | - |
| 12/21 | 975 | 985 | 973 | 981 | +1.17% | 4,224,600 | - | +2.19% | - | - |
| 12/20 | 978 | 978 | 968 | 970 | -0.89% | 4,552,500 | - | +1.22% | - | - |
| 12/17 | 980 | 987 | 976 | 978 | -0.1% | 7,235,700 | - | +2.23% | - | - |
| 12/16 | 970 | 983 | 967 | 979 | +1.03% | 5,869,200 | - | +2.55% | - | - |
| 12/15 | 969 | 970 | 962 | 969 | -0.62% | 7,386,300 | - | +1.61% | - | - |
| 12/14 | 982 | 982 | 972 | 975 | -0.27% | 8,307,900 | - | +2.34% | - | - |
| 12/13 | 971 | 979 | 968 | 978 | +1.1% | 7,770,300 | - | +2.73% | - | - |
| 12/10 | 995 | 995 | 964 | 967 | -1.89% | 19,284,000 | - | +1.82% | - | - |
| 12/09 | 989 | 991 | 983 | 986 | +1.06% | 9,839,700 | - | +4.01% | - | - |
| 12/08 | 960 | 977 | 960 | 976 | +2.06% | 9,723,300 | - | +3.25% | - | - |
| 12/07 | 957 | 965 | 951 | 956 | -0.1% | 6,118,500 | - | +1.49% | - | - |
| 12/06 | 952 | 964 | 952 | 957 | +0.6% | 6,902,100 | - | +1.92% | - | - |
| 12/03 | 950 | 957 | 950 | 951 | +0.56% | 6,719,100 | - | +1.42% | - | - |
| 12/02 | 950 | 951 | 945 | 946 | +1.32% | 6,533,400 | - | +1.07% | - | - |
| 12/01 | 935 | 942 | 926 | 934 | -0.39% | 9,676,800 | - | -0.14% | - | - |
| 11/30 | 948 | 949 | 937 | 937 | -1.06% | 8,291,700 | - | +0.25% | - | - |
| 11/29 | 943 | 950 | 940 | 947 | +0.46% | 8,036,100 | - | +1.43% | - | - |
| 11/26 | 944 | 948 | 942 | 943 | -0.35% | 7,270,200 | - | +1.07% | - | - |
| 11/25 | 955 | 956 | 946 | 946 | -0.39% | 7,076,700 | - | +1.54% | - | - |
| 11/24 | 945 | 954 | 939 | 950 | -1.21% | 9,562,200 | - | +1.93% | - | - |
| 11/22 | 971 | 971 | 961 | 962 | +0.28% | 6,451,200 | - | +3.29% | - | - |
| 11/19 | 967 | 970 | 957 | 959 | -0.28% | 10,598,100 | - | +3.12% | - | - |
| 11/18 | 936 | 963 | 936 | 962 | +2.27% | 10,150,200 | - | +3.52% | - | - |
| 11/17 | 930 | 942 | 929 | 940 | +0.32% | 4,633,800 | - | +1.33% | - | - |
| 11/16 | 950 | 951 | 932 | 937 | -0.95% | 8,548,200 | - | +1.01% | - | - |
| 11/15 | 934 | 949 | 934 | 946 | +1.36% | 4,680,600 | - | +1.98% | - | - |
| 11/12 | 938 | 944 | 932 | 934 | -1.13% | 6,021,600 | - | +0.5% | - | - |
| 11/11 | 950 | 950 | 941 | 944 | -0.25% | 6,500,700 | - | +1.65% | - | - |
| 11/10 | 939 | 949 | 937 | 947 | +0.64% | 7,707,000 | - | +1.9% | - | - |
| 11/09 | 938 | 942 | 936 | 941 | -0.63% | 6,319,800 | - | +1.26% | - | - |
| 11/08 | 946 | 950 | 943 | 947 | +0.82% | 7,458,900 | - | +2.01% | - | - |
| 11/05 | 928 | 949 | 927 | 939 | +3.07% | 9,993,300 | - | +1.29% | - | - |
| 11/04 | 913 | 917 | 906 | 911 | +1.07% | 7,049,700 | - | -1.73% | - | - |
| 11/02 | 902 | 903 | 896 | 901 | -0.26% | 6,226,800 | - | -2.77% | - | - |
