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 |
---|
2014 | 10/1, 株式併合 2→1 |
2013 | 4/1, 株式分割 1→2 |
2011 |
03/31 | 279 | 280 | 248 | 259 | -6.5% | 400,600 | 306億144万 | +26.96% | - | 23.65 |
03/30 | 299 | 299 | 268 | 277 | -3.48% | 398,050 | - | +37.81% | - | - |
03/29 | 280 | 325 | 267 | 287 | +5.51% | 1,365,050 | - | +44.95% | - | - |
03/28 | 240 | 300 | 231 | 272 | +23.08% | 1,842,000 | - | +40.21% | - | - |
03/25 | 220 | 223 | 216 | 221 | +2.79% | 146,050 | - | +16.32% | - | - |
03/24 | 223 | 223 | 210 | 215 | -1.38% | 110,650 | - | +13.76% | - | - |
03/23 | 221 | 223 | 212 | 218 | 0% | 156,450 | - | +15.96% | - | - |
03/22 | 224 | 224 | 207 | 218 | +7.39% | 191,100 | - | +16.58% | - | - |
03/18 | 193 | 206 | 190 | 203 | +1% | 112,800 | - | +9.73% | - | - |
03/17 | 190 | 210 | 183 | 201 | +3.08% | 94,200 | - | +8.65% | - | - |
03/16 | 190 | 198 | 185 | 195 | +5.41% | 124,900 | - | +5.98% | - | - |
03/15 | 221 | 236 | 141 | 185 | -16.29% | 689,250 | - | +1.09% | - | - |
03/14 | 216 | 221 | 201 | 221 | +29.24% | 553,150 | - | +20.77% | - | - |
03/11 | 177 | 177 | 170 | 171 | -3.39% | 37,550 | - | -6.04% | - | - |
03/10 | 178 | 179 | 174 | 177 | -0.56% | 28,550 | - | -3.28% | - | - |
03/09 | 177 | 183 | 177 | 178 | +0.56% | 27,400 | - | -2.73% | - | - |
03/08 | 179 | 182 | 175 | 177 | 0% | 29,300 | - | -3.28% | - | - |
03/07 | 180 | 181 | 177 | 177 | -1.12% | 19,700 | - | -3.28% | - | - |
03/04 | 182 | 182 | 178 | 179 | 0% | 26,150 | - | -2.72% | - | - |
03/03 | 180 | 180 | 178 | 179 | -0.56% | 9,850 | - | -2.72% | - | - |
03/02 | 178 | 181 | 178 | 180 | -1.64% | 7,800 | - | -2.17% | - | - |
03/01 | 183 | 184 | 179 | 183 | +1.67% | 14,900 | - | -0.54% | - | - |
02/28 | 181 | 181 | 177 | 180 | 0% | 15,000 | - | -2.17% | - | - |
02/25 | 184 | 184 | 176 | 180 | +1.69% | 19,300 | - | -2.17% | - | - |
02/24 | 183 | 183 | 177 | 177 | -3.28% | 45,000 | - | -4.32% | - | - |
02/23 | 189 | 189 | 183 | 183 | -1.08% | 14,850 | - | -1.08% | - | - |
02/22 | 188 | 189 | 184 | 185 | -1.07% | 30,600 | - | -0.54% | - | - |
02/21 | 187 | 189 | 186 | 187 | 0% | 13,800 | - | +0.54% | - | - |
02/18 | 186 | 188 | 186 | 187 | -1.06% | 15,900 | - | +0.54% | - | - |
02/17 | 185 | 189 | 185 | 189 | +2.16% | 36,950 | - | +2.16% | - | - |
02/16 | 187 | 188 | 185 | 185 | -1.07% | 16,550 | - | 0% | - | - |
02/15 | 186 | 189 | 185 | 187 | -0.53% | 28,750 | - | +1.08% | - | - |
02/14 | 183 | 190 | 181 | 188 | +2.17% | 35,000 | - | +1.62% | - | - |
02/10 | 184 | 184 | 180 | 184 | +0.55% | 13,350 | - | 0% | - | - |
02/09 | 183 | 186 | 183 | 183 | 0% | 17,400 | - | -0.54% | - | - |
02/08 | 185 | 186 | 183 | 183 | -2.14% | 19,500 | - | -0.54% | - | - |
02/07 | 189 | 190 | 184 | 187 | +0.54% | 18,700 | - | +2.19% | - | - |
02/04 | 187 | 188 | 184 | 186 | +1.09% | 45,150 | - | +2.2% | - | - |
02/03 | 182 | 186 | 182 | 184 | 0% | 10,600 | - | +1.66% | - | - |
02/02 | 185 | 186 | 182 | 184 | +0.55% | 13,650 | - | +1.66% | - | - |
02/01 | 181 | 185 | 181 | 183 | +0.55% | 7,400 | - | +1.67% | - | - |
01/31 | 180 | 185 | 179 | 182 | -1.62% | 20,150 | - | +1.11% | - | - |
01/28 | 186 | 187 | 185 | 185 | -1.07% | 25,550 | - | +2.78% | - | - |
01/27 | 188 | 191 | 187 | 187 | -1.58% | 30,000 | - | +4.47% | - | - |
01/26 | 185 | 192 | 185 | 190 | +4.4% | 71,250 | - | +6.15% | - | - |
01/25 | 184 | 187 | 180 | 182 | +1.11% | 38,850 | - | +1.68% | - | - |
01/24 | 179 | 183 | 178 | 180 | -1.1% | 37,850 | - | +0.56% | - | - |
01/21 | 190 | 190 | 182 | 182 | -3.7% | 71,900 | - | +1.68% | - | - |
01/20 | 196 | 196 | 188 | 189 | -3.08% | 125,950 | - | +5.59% | - | - |
01/19 | 204 | 211 | 194 | 195 | -5.34% | 217,700 | - | +8.94% | - | - |
01/18 | 187 | 218 | 184 | 206 | +15.73% | 1,034,500 | - | +15.73% | - | - |
01/17 | 180 | 183 | 178 | 178 | -0.56% | 12,150 | - | 0% | - | - |
01/14 | 176 | 180 | 176 | 179 | 0% | 22,350 | - | +0.56% | - | - |
01/13 | 180 | 181 | 178 | 179 | -0.56% | 16,800 | - | +0.56% | - | - |
01/12 | 182 | 185 | 179 | 180 | -0.55% | 49,500 | - | +1.12% | - | - |
01/11 | 180 | 181 | 178 | 181 | +1.12% | 20,500 | - | +1.69% | - | - |
01/07 | 178 | 179 | 175 | 179 | +0.56% | 15,850 | - | +1.13% | - | - |
01/06 | 175 | 178 | 173 | 178 | +1.14% | 13,750 | - | 0% | - | - |
01/05 | 177 | 177 | 175 | 176 | +0.57% | 21,450 | - | -1.12% | - | - |
01/04 | 168 | 176 | 168 | 175 | +4.17% | 27,200 | - | -2.23% | - | - |
2010 |
12/30 | 169 | 171 | 166 | 168 | +1.2% | 12,600 | - | -6.15% | - | - |
12/29 | 164 | 168 | 164 | 166 | -1.78% | 37,400 | - | -7.26% | - | - |
12/28 | 168 | 172 | 165 | 169 | -0.59% | 22,700 | - | -5.59% | - | - |
12/27 | 170 | 171 | 166 | 170 | 0% | 7,000 | - | -4.49% | - | - |
12/24 | 168 | 171 | 168 | 170 | -1.73% | 17,550 | - | -4.49% | - | - |
12/22 | 173 | 176 | 162 | 173 | -1.7% | 47,600 | - | -2.26% | - | - |
12/21 | 176 | 178 | 175 | 176 | -0.56% | 12,600 | - | -0.56% | - | - |
12/20 | 180 | 180 | 175 | 177 | -1.67% | 32,750 | - | +0.57% | - | - |
12/17 | 181 | 182 | 179 | 180 | -1.64% | 31,500 | - | +2.86% | - | - |
12/16 | 181 | 184 | 181 | 183 | +0.55% | 8,350 | - | +5.17% | - | - |
12/15 | 181 | 184 | 180 | 182 | -1.09% | 22,700 | - | +5.2% | - | - |
12/14 | 184 | 184 | 181 | 184 | +0.55% | 15,850 | - | +6.98% | - | - |
12/13 | 182 | 185 | 179 | 183 | -0.54% | 28,050 | - | +7.02% | - | - |
12/10 | 182 | 186 | 180 | 184 | -0.54% | 27,000 | - | +8.24% | - | - |
12/09 | 188 | 189 | 185 | 185 | -1.6% | 32,050 | - | +10.12% | - | - |
12/08 | 189 | 189 | 186 | 188 | +1.62% | 59,950 | - | +12.57% | - | - |
12/07 | 183 | 185 | 180 | 185 | +3.35% | 34,600 | - | +12.12% | - | - |
12/06 | 177 | 180 | 175 | 179 | +1.7% | 14,150 | - | +9.15% | - | - |
12/03 | 174 | 178 | 174 | 176 | +1.15% | 16,900 | - | +7.98% | - | - |
12/02 | 172 | 179 | 172 | 174 | -1.14% | 50,950 | - | +7.41% | - | - |
12/01 | 182 | 182 | 176 | 176 | -4.86% | 27,200 | - | +8.64% | - | - |
11/30 | 190 | 190 | 177 | 185 | -1.6% | 96,200 | - | +14.91% | - | - |
11/29 | 186 | 193 | 185 | 188 | -2.08% | 118,950 | - | +17.5% | - | - |
11/26 | 182 | 195 | 178 | 192 | +8.47% | 388,000 | - | +21.52% | - | - |
11/25 | 169 | 180 | 167 | 177 | +6.63% | 123,000 | - | +12.74% | - | - |
11/24 | 161 | 181 | 160 | 166 | +3.11% | 151,000 | - | +5.73% | - | - |
11/22 | 163 | 165 | 159 | 161 | +0.63% | 35,450 | - | +2.55% | - | - |
11/19 | 161 | 165 | 158 | 160 | 0% | 41,650 | - | +1.91% | - | - |
11/18 | 156 | 160 | 156 | 160 | +2.56% | 15,200 | - | +1.91% | - | - |
11/17 | 160 | 160 | 156 | 156 | -0.64% | 12,450 | - | -0.64% | - | - |
11/16 | 157 | 159 | 156 | 157 | +1.29% | 20,200 | - | 0% | - | - |
11/15 | 154 | 157 | 153 | 155 | 0% | 10,850 | - | -1.9% | - | - |
11/12 | 157 | 159 | 155 | 155 | -2.52% | 21,300 | - | -1.9% | - | - |
11/11 | 159 | 159 | 157 | 159 | +1.27% | 10,450 | - | 0% | - | - |
11/10 | 160 | 161 | 157 | 157 | -1.88% | 15,950 | - | -1.26% | - | - |
11/09 | 158 | 162 | 155 | 160 | +2.56% | 33,050 | - | +0.63% | - | - |
11/08 | 153 | 159 | 152 | 156 | +4% | 44,750 | - | -2.5% | - | - |
11/05 | 148 | 152 | 148 | 150 | 0% | 45,700 | - | -6.83% | - | - |
11/04 | 152 | 153 | 149 | 150 | +0.67% | 11,850 | - | -7.41% | - | - |
11/02 | 152 | 153 | 149 | 149 | -2.61% | 15,300 | - | -8.59% | - | - |