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 | 1/1, 株式分割 1→5 |
| 2014 | 1/1, 株式分割 1→4 |
| 2011 |
| 03/31 | 485 | 487 | 476 | 487 | +1.04% | 3,710,000 | 3896億 | +2.74% | 6.42 | 0.76 |
| 03/30 | 482 | 488 | 477 | 482 | -1.43% | 5,008,000 | - | +1.9% | - | - |
| 03/29 | 498 | 502 | 487 | 489 | -2.98% | 4,640,000 | - | +3.38% | - | - |
| 03/28 | 490 | 504 | 490 | 504 | +3.81% | 4,030,000 | - | +6.55% | - | - |
| 03/25 | 494 | 494 | 478 | 486 | -0.61% | 4,114,000 | - | +2.64% | - | - |
| 03/24 | 471 | 493 | 468 | 489 | +4.6% | 5,000,000 | - | +3.5% | - | - |
| 03/23 | 473 | 476 | 462 | 467 | -1.16% | 2,890,000 | - | -0.85% | - | - |
| 03/22 | 470 | 480 | 462 | 473 | +5.82% | 5,692,000 | - | +0.32% | - | - |
| 03/18 | 445 | 458 | 444 | 447 | +2.06% | 3,300,000 | - | -5.2% | - | - |
| 03/17 | 410 | 448 | 408 | 438 | +1.98% | 4,704,000 | - | -6.91% | - | - |
| 03/16 | 420 | 433 | 415 | 429 | +7.38% | 5,414,000 | - | -8.72% | - | - |
| 03/15 | 432 | 432 | 372 | 400 | -10.63% | 8,760,000 | - | -15.18% | - | - |
| 03/14 | 437 | 475 | 437 | 447 | -2.61% | 6,638,000 | - | -5.5% | - | - |
| 03/11 | 464 | 465 | 456 | 459 | -2.65% | 5,508,000 | - | -2.75% | - | - |
| 03/10 | 483 | 488 | 470 | 472 | -3.18% | 3,354,000 | - | -0.11% | - | - |
| 03/09 | 487 | 490 | 484 | 487 | +0.21% | 2,968,000 | - | +3.4% | - | - |
| 03/08 | 498 | 500 | 486 | 486 | -2.11% | 3,138,000 | - | +3.4% | - | - |
| 03/07 | 496 | 500 | 495 | 497 | +0.2% | 2,044,000 | - | +6.09% | - | - |
| 03/04 | 501 | 502 | 493 | 496 | +0.41% | 2,336,000 | - | +6.56% | - | - |
| 03/03 | 494 | 499 | 485 | 494 | -0.3% | 4,278,000 | - | +6.82% | - | - |
| 03/02 | 488 | 501 | 488 | 495 | +0.51% | 4,748,000 | - | +7.61% | - | - |
| 03/01 | 479 | 497 | 478 | 493 | +2.28% | 3,828,000 | - | +7.53% | - | - |
| 02/28 | 482 | 488 | 470 | 482 | 0% | 2,824,000 | - | +5.59% | - | - |
| 02/25 | 460 | 484 | 460 | 482 | +2.99% | 4,500,000 | - | +5.82% | - | - |
| 02/24 | 467 | 477 | 464 | 468 | -0.74% | 4,340,000 | - | +3.2% | - | - |
| 02/23 | 491 | 494 | 469 | 471 | -3.38% | 5,918,000 | - | +3.97% | - | - |
| 02/22 | 493 | 507 | 487 | 488 | -0.61% | 3,812,000 | - | +7.85% | - | - |
| 02/21 | 485 | 495 | 484 | 491 | +0.72% | 2,610,000 | - | +9% | - | - |
| 02/18 | 477 | 494 | 477 | 487 | +1.46% | 5,316,000 | - | +8.46% | - | - |
| 02/17 | 470 | 484 | 468 | 480 | +3.9% | 6,570,000 | - | +7.38% | - | - |
| 02/16 | 459 | 467 | 457 | 462 | -0.22% | 2,896,000 | - | +3.82% | - | - |
| 02/15 | 450 | 464 | 448 | 463 | +1.76% | 4,472,000 | - | +4.04% | - | - |
| 02/14 | 445 | 457 | 443 | 455 | +2.82% | 3,942,000 | - | +2.48% | - | - |
| 02/10 | 437 | 445 | 434 | 443 | +0.34% | 2,932,000 | - | -0.34% | - | - |
| 02/09 | 445 | 445 | 439 | 441 | -0.56% | 1,752,000 | - | -0.68% | - | - |
| 02/08 | 445 | 446 | 442 | 444 | +0.57% | 2,054,000 | - | -0.11% | - | - |
| 02/07 | 442 | 444 | 438 | 441 | +0.23% | 3,312,000 | - | -0.68% | - | - |
| 02/04 | 455 | 455 | 439 | 440 | -2.22% | 5,068,000 | - | -0.68% | - | - |
| 02/03 | 455 | 460 | 447 | 450 | -1.1% | 4,600,000 | - | +1.58% | - | - |
| 02/02 | 461 | 461 | 452 | 455 | +2.13% | 8,358,000 | - | +2.94% | - | - |
| 02/01 | 442 | 450 | 438 | 446 | +3.24% | 5,974,000 | - | +1.02% | - | - |
| 01/31 | 425 | 435 | 424 | 432 | +0.35% | 2,104,000 | - | -2.15% | - | - |
| 01/28 | 435 | 436 | 426 | 430 | -1.04% | 2,574,000 | - | -2.49% | - | - |
| 01/27 | 431 | 436 | 429 | 435 | -0.46% | 4,256,000 | - | -1.25% | - | - |
| 01/26 | 441 | 442 | 436 | 437 | -1.91% | 2,828,000 | - | -0.57% | - | - |
| 01/25 | 442 | 446 | 440 | 445 | +0.11% | 2,646,000 | - | +1.6% | - | - |
| 01/24 | 443 | 445 | 434 | 445 | +1.25% | 2,832,000 | - | +1.72% | - | - |
| 01/21 | 453 | 454 | 436 | 439 | -2.66% | 5,104,000 | - | +0.92% | - | - |
| 01/20 | 451 | 452 | 447 | 451 | -0.33% | 3,614,000 | - | +3.92% | - | - |
| 01/19 | 450 | 453 | 446 | 453 | +1.12% | 1,732,000 | - | +4.99% | - | - |
| 01/18 | 445 | 452 | 443 | 448 | -0.11% | 3,798,000 | - | +4.31% | - | - |
| 01/17 | 454 | 455 | 446 | 448 | -0.55% | 2,546,000 | - | +4.92% | - | - |
| 01/14 | 450 | 456 | 447 | 451 | +0.67% | 3,154,000 | - | +6.25% | - | - |
| 01/13 | 443 | 452 | 438 | 448 | +2.29% | 4,770,000 | - | +6.04% | - | - |
| 01/12 | 454 | 457 | 436 | 438 | -2.78% | 5,836,000 | - | +4.17% | - | - |
| 01/11 | 447 | 452 | 444 | 450 | +0.11% | 3,330,000 | - | +7.66% | - | - |
| 01/07 | 447 | 453 | 444 | 450 | +0.56% | 3,180,000 | - | +8.05% | - | - |
| 01/06 | 444 | 449 | 444 | 447 | +1.02% | 3,900,000 | - | +8.23% | - | - |
| 01/05 | 444 | 445 | 441 | 443 | -0.34% | 3,782,000 | - | +7.66% | - | - |
| 01/04 | 436 | 446 | 436 | 444 | +3.02% | 3,058,000 | - | +8.29% | - | - |
| 2010 |
| 12/30 | 436 | 436 | 431 | 431 | -1.15% | 1,490,000 | - | +5.64% | - | - |
| 12/29 | 430 | 437 | 428 | 436 | +1.63% | 1,920,000 | - | +7.13% | - | - |
| 12/28 | 433 | 433 | 425 | 429 | -0.81% | 1,816,000 | - | +5.67% | - | - |
| 12/27 | 434 | 438 | 431 | 433 | -0.35% | 1,846,000 | - | +7.05% | - | - |
| 12/24 | 432 | 441 | 431 | 434 | +1.76% | 4,746,000 | - | +8.23% | - | - |
| 12/22 | 431 | 435 | 425 | 427 | -0.93% | 3,544,000 | - | +6.89% | - | - |
| 12/21 | 421 | 432 | 421 | 431 | +2.87% | 5,680,000 | - | +8.71% | - | - |
| 12/20 | 416 | 425 | 414 | 419 | +1.58% | 4,392,000 | - | +6.49% | - | - |
| 12/17 | 409 | 415 | 409 | 412 | +0.86% | 4,486,000 | - | +5.37% | - | - |
| 12/16 | 404 | 409 | 400 | 409 | +0.37% | 4,406,000 | - | +5.01% | - | - |
| 12/15 | 413 | 413 | 405 | 407 | -0.37% | 3,304,000 | - | +4.9% | - | - |
| 12/14 | 403 | 410 | 402 | 409 | +2.13% | 4,258,000 | - | +5.83% | - | - |
| 12/13 | 391 | 400 | 387 | 400 | +2.96% | 4,544,000 | - | +4.17% | - | - |
| 12/10 | 383 | 391 | 383 | 389 | -0.77% | 7,488,000 | - | +1.7% | - | - |
| 12/09 | 398 | 399 | 388 | 392 | -2% | 4,486,000 | - | +3.03% | - | - |
| 12/08 | 386 | 400 | 385 | 400 | +4.72% | 7,008,000 | - | +5.69% | - | - |
| 12/07 | 394 | 394 | 377 | 382 | -3.05% | 8,198,000 | - | +1.46% | - | - |
| 12/06 | 397 | 399 | 391 | 394 | -0.51% | 2,836,000 | - | +5.21% | - | - |
| 12/03 | 394 | 399 | 394 | 396 | +0.51% | 2,196,000 | - | +6.32% | - | - |
| 12/02 | 396 | 396 | 389 | 394 | +0.51% | 4,080,000 | - | +6.35% | - | - |
| 12/01 | 385 | 394 | 381 | 392 | +0.51% | 6,546,000 | - | +6.39% | - | - |
| 11/30 | 400 | 402 | 388 | 390 | -2.99% | 3,880,000 | - | +6.42% | - | - |
| 11/29 | 401 | 405 | 400 | 402 | +0.37% | 2,636,000 | - | +10.3% | - | - |
| 11/26 | 406 | 409 | 400 | 400 | -1.72% | 1,662,000 | - | +10.8% | - | - |
| 11/25 | 408 | 412 | 403 | 407 | +0.99% | 2,792,000 | - | +13.37% | - | - |
| 11/24 | 395 | 406 | 393 | 403 | +0.75% | 3,752,000 | - | +12.89% | - | - |
| 11/22 | 387 | 403 | 387 | 400 | +5.26% | 4,558,000 | - | +12.36% | - | - |
| 11/19 | 375 | 382 | 374 | 380 | +2.84% | 3,816,000 | - | +7.34% | - | - |
| 11/18 | 369 | 371 | 367 | 370 | +0.82% | 1,772,000 | - | +4.67% | - | - |
| 11/17 | 358 | 367 | 357 | 367 | +1.38% | 2,240,000 | - | +4.12% | - | - |
| 11/16 | 360 | 363 | 353 | 362 | +0.14% | 3,094,000 | - | +2.7% | - | - |
| 11/15 | 363 | 364 | 359 | 361 | -0.28% | 2,400,000 | - | +2.56% | - | - |
| 11/12 | 368 | 372 | 362 | 362 | -1.76% | 1,754,000 | - | +2.84% | - | - |
| 11/11 | 367 | 372 | 366 | 369 | +0.27% | 1,768,000 | - | +4.99% | - | - |
| 11/10 | 363 | 368 | 362 | 368 | +2.08% | 1,914,000 | - | +4.7% | - | - |
| 11/09 | 357 | 366 | 357 | 360 | +0.42% | 2,096,000 | - | +2.86% | - | - |
| 11/08 | 354 | 361 | 354 | 359 | +1.13% | 2,204,000 | - | +2.72% | - | - |
| 11/05 | 360 | 365 | 347 | 355 | +0.14% | 3,704,000 | - | +1.58% | - | - |
| 11/04 | 345 | 357 | 345 | 354 | +5.2% | 4,790,000 | - | +1.43% | - | - |
| 11/02 | 338 | 339 | 333 | 337 | +0.3% | 1,644,000 | - | -3.58% | - | - |
