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→4 |
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 855 | 855 | 833 | 840 | 0% | 145,200 | 306億2481万 | +2.94% | 8.55 | 0.93 |
| 03/30 | 823 | 845 | 823 | 840 | +2.13% | 260,000 | - | +2.56% | - | - |
| 03/29 | 813 | 825 | 803 | 823 | +1.23% | 270,000 | - | -0.06% | - | - |
| 03/28 | 818 | 820 | 808 | 813 | +0.93% | 205,600 | - | -1.99% | - | - |
| 03/25 | 823 | 825 | 788 | 805 | -0.92% | 318,000 | - | -3.59% | - | - |
| 03/24 | 805 | 830 | 805 | 813 | +0.62% | 308,000 | - | -3.5% | - | - |
| 03/23 | 793 | 838 | 785 | 808 | +1.57% | 536,000 | - | -4.78% | - | - |
| 03/22 | 805 | 805 | 778 | 795 | +8.9% | 537,600 | - | -7.02% | - | - |
| 03/18 | 703 | 730 | 698 | 730 | +11.03% | 602,800 | - | -15.21% | - | - |
| 03/17 | 573 | 675 | 563 | 658 | +7.79% | 481,600 | - | -24.34% | - | - |
| 03/16 | 588 | 643 | 580 | 610 | +6.09% | 810,000 | - | -30.68% | - | - |
| 03/15 | 695 | 710 | 505 | 575 | -18.44% | 1,004,800 | - | -35.54% | - | - |
| 03/14 | 723 | 783 | 685 | 705 | -16.32% | 743,200 | - | -22.19% | - | - |
| 03/11 | 825 | 855 | 820 | 843 | +1.2% | 428,400 | - | -7.92% | - | - |
| 03/10 | 850 | 855 | 823 | 833 | -2.06% | 322,000 | - | -9.21% | - | - |
| 03/09 | 878 | 883 | 848 | 850 | -1.73% | 399,200 | - | -7.51% | - | - |
| 03/08 | 880 | 883 | 863 | 865 | -1.98% | 231,200 | - | -5.88% | - | - |
| 03/07 | 890 | 893 | 878 | 883 | -1.67% | 269,600 | - | -3.87% | - | - |
| 03/04 | 915 | 918 | 895 | 898 | +0.28% | 280,800 | - | -2.23% | - | - |
| 03/03 | 900 | 905 | 890 | 895 | +0.85% | 190,400 | - | -2.4% | - | - |
| 03/02 | 903 | 905 | 888 | 888 | -3.79% | 444,800 | - | -3.01% | - | - |
| 03/01 | 923 | 933 | 913 | 923 | +0.82% | 270,400 | - | +0.93% | - | - |
| 02/28 | 898 | 915 | 883 | 915 | +1.95% | 370,000 | - | +0.55% | - | - |
| 02/25 | 890 | 903 | 873 | 898 | +1.13% | 453,600 | - | -1.05% | - | - |
| 02/24 | 913 | 918 | 885 | 888 | -3.79% | 496,400 | - | -1.93% | - | - |
| 02/23 | 930 | 948 | 923 | 923 | -2.38% | 468,400 | - | +1.93% | - | - |
| 02/22 | 963 | 965 | 943 | 945 | -2.83% | 448,000 | - | +4.65% | - | - |
| 02/21 | 963 | 973 | 950 | 973 | +0.26% | 369,200 | - | +8.06% | - | - |
| 02/18 | 963 | 973 | 958 | 970 | +0.26% | 279,600 | - | +8.38% | - | - |
| 02/17 | 983 | 983 | 965 | 968 | -0.26% | 446,800 | - | +8.46% | - | - |
| 02/16 | 975 | 988 | 965 | 970 | +0.26% | 774,400 | - | +9.23% | - | - |
| 02/15 | 963 | 980 | 955 | 968 | +0.78% | 1,048,000 | - | +9.32% | - | - |
| 02/14 | 943 | 975 | 933 | 960 | +3.5% | 1,662,800 | - | +8.97% | - | - |
| 02/10 | 928 | 938 | 915 | 928 | +0.82% | 705,600 | - | +5.64% | - | - |
| 02/09 | 928 | 928 | 903 | 920 | -0.54% | 472,800 | - | +5.14% | - | - |
| 02/08 | 940 | 940 | 920 | 925 | -0.54% | 464,000 | - | +6.08% | - | - |
| 02/07 | 945 | 948 | 925 | 930 | 0% | 839,600 | - | +7.14% | - | - |
| 02/04 | 955 | 963 | 925 | 930 | +3.91% | 2,326,400 | - | +7.51% | - | - |
| 02/03 | 868 | 898 | 865 | 895 | +3.17% | 1,066,800 | - | +3.95% | - | - |
| 02/02 | 858 | 870 | 858 | 868 | +1.76% | 272,000 | - | +1.11% | - | - |
| 02/01 | 870 | 870 | 850 | 853 | +0.29% | 220,800 | - | -0.41% | - | - |
| 01/31 | 848 | 858 | 838 | 850 | -1.45% | 253,600 | - | -0.7% | - | - |
| 01/28 | 868 | 875 | 858 | 863 | -1.99% | 335,200 | - | +0.76% | - | - |
| 01/27 | 855 | 880 | 845 | 880 | +2.92% | 554,400 | - | +2.8% | - | - |
| 01/26 | 853 | 860 | 848 | 855 | 0% | 238,400 | - | -0.12% | - | - |
| 01/25 | 838 | 855 | 833 | 855 | +2.7% | 315,200 | - | -0.23% | - | - |
| 01/24 | 825 | 840 | 813 | 833 | +1.22% | 313,600 | - | -2.97% | - | - |
| 01/21 | 870 | 870 | 815 | 823 | -4.08% | 620,000 | - | -4.25% | - | - |
| 01/20 | 873 | 878 | 858 | 858 | -2.56% | 344,000 | - | -0.41% | - | - |
| 01/19 | 885 | 888 | 873 | 880 | +0.57% | 326,400 | - | +2.33% | - | - |
| 01/18 | 873 | 883 | 865 | 875 | +0.57% | 235,600 | - | +1.86% | - | - |
| 01/17 | 875 | 885 | 865 | 870 | +0.87% | 366,800 | - | +1.28% | - | - |
| 01/14 | 878 | 880 | 860 | 863 | -2.27% | 233,200 | - | +0.41% | - | - |
| 01/13 | 885 | 888 | 870 | 883 | +0.28% | 358,800 | - | +2.74% | - | - |
| 01/12 | 905 | 908 | 873 | 880 | -1.12% | 798,000 | - | +2.8% | - | - |
| 01/11 | 873 | 905 | 870 | 890 | +2.01% | 1,345,200 | - | +4.22% | - | - |
| 01/07 | 868 | 875 | 858 | 873 | +0.58% | 582,000 | - | +2.65% | - | - |
| 01/06 | 880 | 883 | 868 | 868 | +0.29% | 808,800 | - | +2.3% | - | - |
| 01/05 | 850 | 868 | 848 | 865 | +2.67% | 650,800 | - | +2.25% | - | - |
| 01/04 | 833 | 848 | 830 | 843 | +1.81% | 302,800 | - | -0.18% | - | - |
| 2010 |
| 12/30 | 833 | 833 | 825 | 828 | -1.49% | 328,800 | - | -1.84% | - | - |
| 12/29 | 833 | 845 | 825 | 840 | +0.3% | 331,600 | - | -0.36% | - | - |
| 12/28 | 820 | 845 | 820 | 838 | +2.13% | 611,600 | - | -0.53% | - | - |
| 12/27 | 813 | 828 | 813 | 820 | +0.31% | 367,600 | - | -2.38% | - | - |
| 12/24 | 843 | 845 | 815 | 818 | -3.82% | 834,400 | - | -2.68% | - | - |
| 12/22 | 868 | 868 | 848 | 850 | -1.73% | 406,800 | - | +1.31% | - | - |
| 12/21 | 858 | 870 | 855 | 865 | +0.87% | 488,800 | - | +3.35% | - | - |
| 12/20 | 878 | 878 | 850 | 858 | -2.28% | 563,600 | - | +2.57% | - | - |
| 12/17 | 880 | 898 | 870 | 878 | 0% | 1,263,200 | - | +5.22% | - | - |
| 12/16 | 873 | 880 | 863 | 878 | +0.57% | 418,800 | - | +5.47% | - | - |
| 12/15 | 875 | 885 | 863 | 873 | +0.29% | 860,400 | - | +5.5% | - | - |
| 12/14 | 873 | 880 | 863 | 870 | -0.29% | 763,600 | - | +5.84% | - | - |
| 12/13 | 840 | 880 | 838 | 873 | +4.18% | 968,400 | - | +6.79% | - | - |
| 12/10 | 850 | 850 | 828 | 838 | -1.18% | 514,000 | - | +3.27% | - | - |
| 12/09 | 875 | 875 | 843 | 848 | -2.02% | 688,000 | - | +5.28% | - | - |
| 12/08 | 873 | 890 | 860 | 865 | -0.29% | 1,601,600 | - | +8.4% | - | - |
| 12/07 | 865 | 873 | 850 | 868 | +0.29% | 1,405,200 | - | +9.67% | - | - |
| 12/06 | 825 | 873 | 825 | 865 | +5.49% | 2,435,600 | - | +10.47% | - | - |
| 12/03 | 818 | 825 | 813 | 820 | +0.92% | 562,800 | - | +5.67% | - | - |
| 12/02 | 820 | 823 | 803 | 813 | +0.31% | 430,400 | - | +5.25% | - | - |
| 12/01 | 800 | 810 | 798 | 810 | +0.31% | 433,200 | - | +5.47% | - | - |
| 11/30 | 813 | 835 | 803 | 808 | -0.92% | 897,600 | - | +5.56% | - | - |
| 11/29 | 820 | 823 | 813 | 815 | 0% | 297,600 | - | +6.96% | - | - |
| 11/26 | 828 | 830 | 813 | 815 | -1.81% | 419,200 | - | +7.52% | - | - |
| 11/25 | 833 | 835 | 818 | 830 | +0.61% | 700,800 | - | +9.93% | - | - |
| 11/24 | 793 | 825 | 788 | 825 | +1.85% | 707,200 | - | +9.85% | - | - |
| 11/22 | 810 | 815 | 803 | 810 | +1.25% | 332,400 | - | +8.43% | - | - |
| 11/19 | 815 | 823 | 798 | 800 | -1.84% | 449,200 | - | +7.38% | - | - |
| 11/18 | 795 | 818 | 795 | 815 | +2.52% | 488,400 | - | +9.69% | - | - |
| 11/17 | 788 | 800 | 785 | 795 | -1.24% | 578,000 | - | +7.29% | - | - |
| 11/16 | 838 | 838 | 805 | 805 | -3.01% | 1,019,200 | - | +8.78% | - | - |
| 11/15 | 820 | 838 | 818 | 830 | +2.47% | 1,438,400 | - | +12.31% | - | - |
| 11/12 | 810 | 825 | 805 | 810 | -0.92% | 1,333,200 | - | +9.76% | - | - |
| 11/11 | 813 | 825 | 805 | 818 | +9.36% | 3,990,800 | - | +10.77% | - | - |
| 11/10 | 760 | 768 | 743 | 748 | -1.32% | 973,200 | - | +1.42% | - | - |
| 11/09 | 740 | 763 | 740 | 758 | +1.34% | 745,200 | - | +2.64% | - | - |
| 11/08 | 750 | 755 | 733 | 748 | +3.1% | 930,800 | - | +1.15% | - | - |
| 11/05 | 695 | 730 | 695 | 725 | +5.07% | 737,200 | - | -2.16% | - | - |
| 11/04 | 683 | 698 | 678 | 690 | +2.6% | 454,000 | - | -7.38% | - | - |
| 11/02 | 675 | 680 | 668 | 673 | -1.1% | 249,200 | - | -10.45% | - | - |
