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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2011 |
| 03/31 | 808 | 808 | 794 | 806 | -0.25% | 976,000 | 1380億6699万 | -1.47% | 9.92 | 0.79 |
| 03/30 | 798 | 814 | 790 | 808 | +2.28% | 1,313,500 | - | -1.58% | - | - |
| 03/29 | 786 | 800 | 776 | 790 | -1.74% | 1,012,500 | - | -4.01% | - | - |
| 03/28 | 816 | 816 | 790 | 804 | +0.5% | 866,500 | - | -2.78% | - | - |
| 03/25 | 804 | 804 | 790 | 800 | +1.78% | 814,500 | - | -3.5% | - | - |
| 03/24 | 776 | 794 | 770 | 786 | +0.51% | 838,000 | - | -5.42% | - | - |
| 03/23 | 780 | 794 | 774 | 782 | -1.01% | 1,292,500 | - | -6.24% | - | - |
| 03/22 | 778 | 802 | 776 | 790 | +5.9% | 1,729,500 | - | -5.5% | - | - |
| 03/18 | 740 | 778 | 738 | 746 | +1.63% | 1,234,500 | - | -10.98% | - | - |
| 03/17 | 708 | 744 | 696 | 734 | -1.61% | 1,695,000 | - | -12.83% | - | - |
| 03/16 | 706 | 746 | 702 | 746 | +10.68% | 2,520,500 | - | -11.82% | - | - |
| 03/15 | 762 | 770 | 636 | 674 | -14.47% | 1,756,000 | - | -20.71% | - | - |
| 03/14 | 832 | 838 | 784 | 788 | -8.8% | 1,225,000 | - | -8.05% | - | - |
| 03/11 | 866 | 878 | 860 | 864 | -1.82% | 2,321,000 | - | +0.58% | - | - |
| 03/10 | 890 | 890 | 874 | 880 | -1.35% | 644,000 | - | +2.44% | - | - |
| 03/09 | 880 | 902 | 880 | 892 | +2.53% | 1,330,500 | - | +4.08% | - | - |
| 03/08 | 876 | 880 | 868 | 870 | -0.46% | 501,500 | - | +1.75% | - | - |
| 03/07 | 880 | 880 | 864 | 874 | -0.68% | 757,000 | - | +2.46% | - | - |
| 03/04 | 886 | 888 | 878 | 880 | +1.15% | 823,500 | - | +3.29% | - | - |
| 03/03 | 858 | 874 | 858 | 870 | +1.4% | 471,000 | - | +2.35% | - | - |
| 03/02 | 860 | 868 | 856 | 858 | -2.05% | 801,000 | - | +1.18% | - | - |
| 03/01 | 854 | 878 | 854 | 876 | +2.34% | 961,500 | - | +3.42% | - | - |
| 02/28 | 846 | 858 | 836 | 856 | +1.42% | 542,500 | - | +1.3% | - | - |
| 02/25 | 846 | 850 | 840 | 844 | 0% | 782,000 | - | +0.12% | - | - |
| 02/24 | 854 | 862 | 842 | 844 | -1.63% | 751,500 | - | +0.24% | - | - |
| 02/23 | 854 | 866 | 852 | 858 | -0.92% | 813,500 | - | +1.9% | - | - |
| 02/22 | 872 | 874 | 854 | 866 | -2.26% | 942,000 | - | +2.97% | - | - |
| 02/21 | 858 | 886 | 858 | 886 | +3.99% | 1,683,000 | - | +5.6% | - | - |
| 02/18 | 852 | 858 | 846 | 852 | -0.7% | 856,000 | - | +1.67% | - | - |
| 02/17 | 856 | 860 | 852 | 858 | +0.47% | 785,500 | - | +2.26% | - | - |
| 02/16 | 844 | 854 | 842 | 854 | +1.67% | 737,500 | - | +1.67% | - | - |
| 02/15 | 834 | 844 | 834 | 840 | -0.94% | 1,011,000 | - | -0.12% | - | - |
| 02/14 | 848 | 854 | 844 | 848 | +0.71% | 423,500 | - | +0.59% | - | - |
| 02/10 | 834 | 850 | 834 | 842 | +0.96% | 1,213,500 | - | -0.24% | - | - |
| 02/09 | 838 | 838 | 832 | 834 | -0.24% | 483,500 | - | -1.3% | - | - |
| 02/08 | 844 | 844 | 834 | 836 | -1.88% | 967,500 | - | -1.18% | - | - |
| 02/07 | 858 | 858 | 852 | 852 | +0.24% | 346,500 | - | +0.71% | - | - |
| 02/04 | 850 | 854 | 846 | 850 | +0.47% | 656,000 | - | +0.47% | - | - |
| 02/03 | 840 | 846 | 836 | 846 | +0.95% | 879,000 | - | 0% | - | - |
| 02/02 | 838 | 844 | 834 | 838 | +0.72% | 688,500 | - | -0.95% | - | - |
| 02/01 | 848 | 848 | 826 | 832 | -0.72% | 1,040,000 | - | -1.65% | - | - |
| 01/31 | 832 | 840 | 824 | 838 | +0.24% | 660,000 | - | -0.95% | - | - |
| 01/28 | 836 | 842 | 832 | 836 | +0.48% | 980,500 | - | -1.3% | - | - |
| 01/27 | 830 | 838 | 822 | 832 | 0% | 1,069,000 | - | -1.77% | - | - |
| 01/26 | 820 | 838 | 818 | 832 | +1.22% | 699,000 | - | -1.77% | - | - |
| 01/25 | 822 | 826 | 814 | 822 | +0.49% | 1,528,000 | - | -3.07% | - | - |
| 01/24 | 820 | 820 | 806 | 818 | +0.25% | 856,500 | - | -3.65% | - | - |
| 01/21 | 832 | 836 | 814 | 816 | -0.97% | 1,002,500 | - | -4.11% | - | - |
| 01/20 | 826 | 830 | 822 | 824 | -1.44% | 567,500 | - | -3.51% | - | - |
| 01/19 | 836 | 840 | 826 | 836 | +0.48% | 1,135,500 | - | -2.34% | - | - |
| 01/18 | 828 | 838 | 826 | 832 | +0.24% | 1,193,000 | - | -2.92% | - | - |
| 01/17 | 848 | 848 | 826 | 830 | -1.89% | 1,526,500 | - | -3.38% | - | - |
| 01/14 | 864 | 868 | 846 | 846 | -3.86% | 1,798,500 | - | -1.74% | - | - |
| 01/13 | 880 | 886 | 872 | 880 | -0.68% | 1,030,500 | - | +2.09% | - | - |
| 01/12 | 888 | 890 | 880 | 886 | 0% | 448,500 | - | +2.78% | - | - |
| 01/11 | 870 | 890 | 868 | 886 | +0.91% | 595,000 | - | +2.9% | - | - |
| 01/07 | 870 | 884 | 868 | 878 | +0.69% | 778,000 | - | +2.09% | - | - |
| 01/06 | 870 | 876 | 864 | 872 | +1.16% | 641,500 | - | +1.63% | - | - |
| 01/05 | 864 | 868 | 856 | 862 | +0.23% | 642,000 | - | +0.47% | - | - |
| 01/04 | 844 | 860 | 844 | 860 | +2.38% | 804,500 | - | +0.23% | - | - |
| 2010 |
| 12/30 | 844 | 850 | 838 | 840 | -1.64% | 372,000 | - | -2.1% | - | - |
| 12/29 | 846 | 854 | 842 | 854 | +0.71% | 311,000 | - | -0.47% | - | - |
| 12/28 | 846 | 852 | 842 | 848 | -0.47% | 251,000 | - | -1.28% | - | - |
| 12/27 | 836 | 854 | 836 | 852 | +1.67% | 626,000 | - | -0.93% | - | - |
| 12/24 | 844 | 848 | 838 | 838 | -0.48% | 714,500 | - | -2.56% | - | - |
| 12/22 | 838 | 848 | 836 | 842 | 0% | 713,000 | - | -2.21% | - | - |
| 12/21 | 838 | 846 | 830 | 842 | +0.24% | 696,000 | - | -2.09% | - | - |
| 12/20 | 850 | 852 | 832 | 840 | -0.71% | 860,500 | - | -2.44% | - | - |
| 12/17 | 838 | 848 | 836 | 846 | +0.95% | 1,587,500 | - | -1.74% | - | - |
| 12/16 | 846 | 848 | 836 | 838 | -2.33% | 1,733,000 | - | -2.67% | - | - |
| 12/15 | 866 | 866 | 854 | 858 | -1.38% | 825,000 | - | -0.35% | - | - |
| 12/14 | 884 | 884 | 866 | 870 | -1.14% | 611,000 | - | +1.16% | - | - |
| 12/13 | 876 | 880 | 870 | 880 | +0.46% | 236,500 | - | +2.33% | - | - |
| 12/10 | 894 | 894 | 864 | 876 | -0.45% | 1,988,000 | - | +1.98% | - | - |
| 12/09 | 888 | 888 | 878 | 880 | +0.46% | 542,500 | - | +2.68% | - | - |
| 12/08 | 868 | 882 | 864 | 876 | +0.23% | 953,500 | - | +2.58% | - | - |
| 12/07 | 874 | 880 | 868 | 874 | -0.46% | 563,500 | - | +2.7% | - | - |
| 12/06 | 874 | 878 | 864 | 878 | +0.46% | 366,500 | - | +3.54% | - | - |
| 12/03 | 880 | 882 | 872 | 874 | +1.16% | 569,500 | - | +3.43% | - | - |
| 12/02 | 868 | 872 | 858 | 864 | +1.41% | 701,000 | - | +2.49% | - | - |
| 12/01 | 840 | 854 | 832 | 852 | +1.43% | 715,000 | - | +1.31% | - | - |
| 11/30 | 864 | 864 | 838 | 840 | -3% | 929,000 | - | +0.12% | - | - |
| 11/29 | 854 | 868 | 852 | 866 | +1.64% | 511,500 | - | +3.34% | - | - |
| 11/26 | 860 | 862 | 844 | 852 | -0.7% | 484,500 | - | +2.04% | - | - |
| 11/25 | 862 | 862 | 850 | 858 | +0.23% | 538,000 | - | +2.88% | - | - |
| 11/24 | 854 | 864 | 846 | 856 | -2.06% | 621,000 | - | +2.88% | - | - |
| 11/22 | 880 | 882 | 872 | 874 | +1.16% | 328,000 | - | +5.3% | - | - |
| 11/19 | 874 | 878 | 860 | 864 | -0.46% | 402,500 | - | +4.47% | - | - |
| 11/18 | 850 | 868 | 846 | 868 | +2.12% | 839,000 | - | +5.21% | - | - |
| 11/17 | 828 | 856 | 828 | 850 | +2.16% | 1,293,000 | - | +3.41% | - | - |
| 11/16 | 850 | 852 | 828 | 832 | -2.12% | 749,000 | - | +1.46% | - | - |
| 11/15 | 844 | 850 | 832 | 850 | +0.95% | 359,500 | - | +3.79% | - | - |
| 11/12 | 844 | 848 | 836 | 842 | -0.24% | 589,500 | - | +2.81% | - | - |
| 11/11 | 844 | 852 | 838 | 844 | +0.72% | 697,000 | - | +3.05% | - | - |
| 11/10 | 852 | 854 | 832 | 838 | -1.18% | 786,500 | - | +2.32% | - | - |
| 11/09 | 856 | 864 | 842 | 848 | -2.08% | 938,000 | - | +3.54% | - | - |
| 11/08 | 860 | 882 | 854 | 866 | +1.64% | 1,236,500 | - | +5.74% | - | - |
| 11/05 | 842 | 860 | 842 | 852 | +2.4% | 571,500 | - | +4.16% | - | - |
| 11/04 | 812 | 840 | 812 | 832 | +3.23% | 1,199,500 | - | +1.59% | - | - |
| 11/02 | 828 | 830 | 796 | 806 | +2.54% | 1,912,500 | - | -1.71% | - | - |
