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 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 930 | 948 | 912 | 927 | +7.54% | 46,800 | 161億9003万 | -2.27% | 5.15 | 0.74 |
| 03/30 | 853 | 862 | 850 | 862 | +0.82% | 7,400 | - | -9.7% | - | - |
| 03/29 | 855 | 855 | 847 | 855 | -0.06% | 16,000 | - | -11.27% | - | - |
| 03/28 | 868 | 869 | 849 | 855 | -1.5% | 16,200 | - | -12.13% | - | - |
| 03/25 | 925 | 927 | 858 | 868 | -2.47% | 37,000 | - | -11.61% | - | - |
| 03/24 | 901 | 909 | 857 | 890 | -3% | 38,200 | - | -9.92% | - | - |
| 03/23 | 900 | 930 | 889 | 918 | +0.44% | 29,000 | - | -7.7% | - | - |
| 03/22 | 899 | 915 | 857 | 914 | +12.02% | 45,600 | - | -8.38% | - | - |
| 03/18 | 801 | 845 | 801 | 816 | +2.07% | 59,800 | - | -18.37% | - | - |
| 03/17 | 740 | 800 | 731 | 799 | 0% | 25,800 | - | -20.42% | - | - |
| 03/16 | 693 | 799 | 693 | 799 | +12.93% | 67,400 | - | -20.81% | - | - |
| 03/15 | 750 | 750 | 601 | 708 | -11.67% | 124,200 | - | -30.3% | - | - |
| 03/14 | 760 | 889 | 760 | 801 | -20.69% | 112,000 | - | -21.85% | - | - |
| 03/11 | 1,000 | 1,034 | 1,000 | 1,010 | -3.81% | 21,800 | - | -2.13% | - | - |
| 03/10 | 1,075 | 1,075 | 1,031 | 1,050 | -2.55% | 30,800 | - | +1.94% | - | - |
| 03/09 | 1,079 | 1,094 | 1,075 | 1,078 | -0.09% | 14,200 | - | +4.92% | - | - |
| 03/08 | 1,065 | 1,080 | 1,058 | 1,079 | +1.27% | 26,800 | - | +5.53% | - | - |
| 03/07 | 1,080 | 1,080 | 1,060 | 1,065 | -0.09% | 14,800 | - | +5.13% | - | - |
| 03/04 | 1,085 | 1,094 | 1,066 | 1,066 | -0.23% | 11,400 | - | +5.96% | - | - |
| 03/03 | 1,084 | 1,084 | 1,069 | 1,069 | -0.05% | 9,200 | - | +6.96% | - | - |
| 03/02 | 1,052 | 1,070 | 1,050 | 1,069 | -2.37% | 22,400 | - | +7.76% | - | - |
| 03/01 | 1,099 | 1,119 | 1,075 | 1,095 | +2.82% | 38,400 | - | +11.17% | - | - |
| 02/28 | 1,040 | 1,065 | 1,033 | 1,065 | +3.65% | 11,800 | - | +9.12% | - | - |
| 02/25 | 1,015 | 1,028 | 1,005 | 1,028 | +0.05% | 38,400 | - | +6.26% | - | - |
| 02/24 | 1,041 | 1,050 | 1,020 | 1,027 | -3.57% | 46,000 | - | +6.87% | - | - |
| 02/23 | 1,065 | 1,092 | 1,046 | 1,065 | -2.74% | 39,000 | - | +11.4% | - | - |
| 02/22 | 1,106 | 1,106 | 1,081 | 1,095 | -1.13% | 26,400 | - | +15.51% | - | - |
| 02/21 | 1,080 | 1,120 | 1,080 | 1,108 | +3.46% | 80,800 | - | +17.82% | - | - |
| 02/18 | 1,032 | 1,080 | 1,010 | 1,071 | +3.73% | 69,400 | - | +14.86% | - | - |
| 02/17 | 1,031 | 1,038 | 1,025 | 1,032 | +0.68% | 35,600 | - | +11.33% | - | - |
| 02/16 | 1,020 | 1,038 | 1,010 | 1,025 | +2.5% | 51,800 | - | +11.05% | - | - |
| 02/15 | 967 | 1,023 | 963 | 1,000 | +3.9% | 51,000 | - | +8.81% | - | - |
| 02/14 | 950 | 965 | 946 | 963 | +2.89% | 30,200 | - | +5.19% | - | - |
| 02/10 | 928 | 938 | 918 | 936 | +1.03% | 12,400 | - | +2.58% | - | - |
| 02/09 | 953 | 954 | 920 | 926 | -2.32% | 16,000 | - | +1.87% | - | - |
| 02/08 | 974 | 975 | 948 | 948 | -1.71% | 28,400 | - | +4.52% | - | - |
| 02/07 | 970 | 975 | 962 | 965 | +0.36% | 10,800 | - | +6.81% | - | - |
| 02/04 | 971 | 972 | 955 | 961 | -0.88% | 8,400 | - | +7.02% | - | - |
| 02/03 | 974 | 974 | 967 | 970 | -0.51% | 9,200 | - | +8.69% | - | - |
| 02/02 | 966 | 980 | 955 | 975 | +3.01% | 87,200 | - | +10.11% | - | - |
| 02/01 | 949 | 970 | 941 | 946 | +8.8% | 68,400 | - | +7.99% | - | - |
| 01/31 | 873 | 880 | 860 | 870 | -1.81% | 16,800 | - | +0.06% | - | - |
| 01/28 | 895 | 895 | 884 | 886 | -0.62% | 10,000 | - | +2.37% | - | - |
| 01/27 | 888 | 896 | 888 | 891 | +0.22% | 12,600 | - | +3.6% | - | - |
| 01/26 | 893 | 895 | 889 | 889 | -0.11% | 3,400 | - | +3.98% | - | - |
| 01/25 | 889 | 894 | 858 | 890 | +3.37% | 15,600 | - | +4.83% | - | - |
| 01/24 | 842 | 861 | 813 | 861 | +2.38% | 9,200 | - | +2.01% | - | - |
| 01/21 | 891 | 891 | 841 | 841 | -5.56% | 36,200 | - | +0.12% | - | - |
| 01/20 | 883 | 898 | 883 | 891 | +0.28% | 6,200 | - | +6.39% | - | - |
| 01/19 | 866 | 888 | 866 | 888 | +2.6% | 17,600 | - | +6.86% | - | - |
| 01/18 | 892 | 892 | 866 | 866 | -3.99% | 25,600 | - | +4.78% | - | - |
| 01/17 | 907 | 915 | 886 | 902 | -1.37% | 28,600 | - | +9.81% | - | - |
| 01/14 | 933 | 933 | 911 | 914 | -2.04% | 20,000 | - | +12.29% | - | - |
| 01/13 | 935 | 936 | 920 | 933 | +0.05% | 15,600 | - | +15.76% | - | - |
| 01/12 | 935 | 944 | 920 | 933 | +0.54% | 18,600 | - | +17.15% | - | - |
| 01/11 | 898 | 949 | 898 | 928 | +3.29% | 40,400 | - | +18.3% | - | - |
| 01/07 | 888 | 898 | 888 | 898 | +0.9% | 22,400 | - | +16.17% | - | - |
| 01/06 | 890 | 895 | 888 | 890 | +1.71% | 28,400 | - | +16.8% | - | - |
| 01/05 | 869 | 896 | 863 | 875 | +0.4% | 36,800 | - | +16.2% | - | - |
| 01/04 | 850 | 872 | 850 | 872 | +3.57% | 22,600 | - | +17.29% | - | - |
| 2010 |
| 12/30 | 844 | 850 | 827 | 842 | +0.24% | 20,600 | - | +14.65% | - | - |
| 12/29 | 814 | 840 | 814 | 840 | +3.39% | 17,200 | - | +15.63% | - | - |
| 12/28 | 793 | 813 | 793 | 812 | +2.78% | 15,400 | - | +13.09% | - | - |
| 12/27 | 773 | 790 | 773 | 790 | +2.93% | 23,600 | - | +11.27% | - | - |
| 12/24 | 759 | 768 | 759 | 768 | 0% | 10,200 | - | +9.02% | - | - |
| 12/22 | 768 | 775 | 759 | 768 | 0% | 22,400 | - | +10.11% | - | - |
| 12/21 | 765 | 768 | 763 | 768 | +1.72% | 21,000 | - | +11.07% | - | - |
| 12/20 | 760 | 768 | 751 | 755 | -0.4% | 13,000 | - | +10.15% | - | - |
| 12/17 | 770 | 770 | 758 | 758 | -0.07% | 5,200 | - | +11.56% | - | - |
| 12/16 | 765 | 765 | 758 | 758 | -0.79% | 5,400 | - | +12.46% | - | - |
| 12/15 | 772 | 774 | 752 | 764 | +0.33% | 11,800 | - | +14.37% | - | - |
| 12/14 | 747 | 762 | 746 | 762 | +2.01% | 16,400 | - | +15.03% | - | - |
| 12/13 | 745 | 750 | 739 | 747 | -1.97% | 33,400 | - | +13.97% | - | - |
| 12/10 | 745 | 762 | 738 | 762 | +2.21% | 23,200 | - | +17.33% | - | - |
| 12/09 | 768 | 768 | 739 | 745 | -1.32% | 14,000 | - | +16.22% | - | - |
| 12/08 | 728 | 755 | 728 | 755 | +5.52% | 20,200 | - | +19.09% | - | - |
| 12/07 | 710 | 723 | 710 | 716 | -1.65% | 23,400 | - | +14.3% | - | - |
| 12/06 | 710 | 738 | 688 | 728 | +8.91% | 58,000 | - | +17.34% | - | - |
| 12/03 | 650 | 670 | 650 | 668 | +2.77% | 13,800 | - | +8.97% | - | - |
| 12/02 | 642 | 650 | 642 | 650 | +2.12% | 20,600 | - | +6.73% | - | - |
| 12/01 | 631 | 637 | 628 | 637 | -0.16% | 6,400 | - | +5.21% | - | - |
| 11/30 | 647 | 647 | 631 | 638 | -0.86% | 19,000 | - | +5.9% | - | - |
| 11/29 | 635 | 645 | 635 | 643 | +0.86% | 11,000 | - | +7.35% | - | - |
| 11/26 | 634 | 640 | 634 | 638 | -1.01% | 2,000 | - | +6.96% | - | - |
| 11/25 | 636 | 644 | 632 | 644 | +1.34% | 9,200 | - | +8.6% | - | - |
| 11/24 | 636 | 640 | 630 | 636 | -0.63% | 9,600 | - | +7.71% | - | - |
| 11/22 | 630 | 640 | 629 | 640 | +1.83% | 5,600 | - | +8.76% | - | - |
| 11/19 | 625 | 629 | 621 | 628 | +1.45% | 4,000 | - | +7.17% | - | - |
| 11/18 | 613 | 619 | 609 | 619 | +1.56% | 8,000 | - | +5.99% | - | - |
| 11/17 | 609 | 610 | 609 | 610 | -0.08% | 2,600 | - | +4.55% | - | - |
| 11/16 | 609 | 615 | 609 | 610 | -0.81% | 3,000 | - | +4.81% | - | - |
| 11/15 | 611 | 615 | 604 | 615 | -0.32% | 5,200 | - | +5.67% | - | - |
| 11/12 | 617 | 617 | 617 | 617 | -0.08% | 200 | - | +6.01% | - | - |
| 11/11 | 616 | 623 | 616 | 618 | +0.82% | 1,800 | - | +6.1% | - | - |
| 11/10 | 608 | 613 | 603 | 613 | +1.24% | 2,800 | - | +5.42% | - | - |
| 11/09 | 619 | 619 | 605 | 605 | -0.08% | 3,600 | - | +4.13% | - | - |
| 11/08 | 600 | 606 | 600 | 606 | +2.63% | 5,600 | - | +4.04% | - | - |
| 11/05 | 573 | 590 | 573 | 590 | +3.51% | 4,400 | - | +1.2% | - | - |
| 11/04 | 558 | 570 | 558 | 570 | +2.61% | 8,800 | - | -2.56% | - | - |
| 11/02 | 559 | 559 | 551 | 556 | -0.8% | 4,800 | - | -5.37% | - | - |
