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 |
|---|
| 2013 | 1/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 974 | 974 | 933 | 938 | -1.88% | 166,800 | 917億976万 | -3.35% | 7.1 | 0.88 |
| 03/30 | 935 | 974 | 925 | 956 | +3.47% | 110,800 | - | -1.7% | - | - |
| 03/29 | 934 | 934 | 901 | 924 | -1.49% | 143,200 | - | -5.09% | - | - |
| 03/28 | 935 | 940 | 918 | 938 | 0% | 104,000 | - | -4.04% | - | - |
| 03/25 | 955 | 956 | 930 | 938 | -0.42% | 161,200 | - | -4.34% | - | - |
| 03/24 | 964 | 964 | 935 | 942 | -3.83% | 234,400 | - | -4.12% | - | - |
| 03/23 | 1,001 | 1,005 | 978 | 979 | -2.1% | 215,400 | - | -0.61% | - | - |
| 03/22 | 1,000 | 1,050 | 990 | 1,000 | +6.38% | 341,400 | - | +1.32% | - | - |
| 03/18 | 960 | 960 | 926 | 940 | +1.9% | 360,000 | - | -4.86% | - | - |
| 03/17 | 820 | 935 | 808 | 923 | +5.55% | 254,600 | - | -6.53% | - | - |
| 03/16 | 756 | 875 | 756 | 874 | +18.99% | 341,000 | - | -11.54% | - | - |
| 03/15 | 806 | 806 | 679 | 735 | -13.18% | 374,400 | - | -25.88% | - | - |
| 03/14 | 751 | 895 | 751 | 846 | -10.99% | 262,400 | - | -15.4% | - | - |
| 03/11 | 954 | 975 | 950 | 951 | -6.08% | 240,000 | - | -5.33% | - | - |
| 03/10 | 990 | 1,019 | 990 | 1,012 | -4.71% | 329,200 | - | +0.9% | - | - |
| 03/09 | 1,066 | 1,073 | 1,049 | 1,062 | -2.12% | 223,600 | - | +6.41% | - | - |
| 03/08 | 1,065 | 1,090 | 1,060 | 1,085 | +0.28% | 89,200 | - | +9.49% | - | - |
| 03/07 | 1,100 | 1,100 | 1,079 | 1,082 | -0.73% | 178,200 | - | +10.18% | - | - |
| 03/04 | 1,089 | 1,100 | 1,070 | 1,090 | +2.16% | 279,400 | - | +11.91% | - | - |
| 03/03 | 1,016 | 1,075 | 1,016 | 1,067 | +5.59% | 412,000 | - | +10.57% | - | - |
| 03/02 | 1,010 | 1,015 | 1,010 | 1,011 | -1.85% | 142,000 | - | +5.48% | - | - |
| 03/01 | 1,012 | 1,040 | 1,000 | 1,030 | +3.1% | 211,400 | - | +8.14% | - | - |
| 02/28 | 990 | 1,015 | 985 | 999 | +1.47% | 211,200 | - | +5.77% | - | - |
| 02/25 | 959 | 984 | 955 | 984 | +3.09% | 126,600 | - | +4.9% | - | - |
| 02/24 | 950 | 960 | 944 | 955 | -3% | 142,800 | - | +2.3% | - | - |
| 02/23 | 970 | 984 | 967 | 984 | -0.56% | 215,600 | - | +5.92% | - | - |
| 02/22 | 1,000 | 1,000 | 977 | 990 | -1.64% | 135,800 | - | +7.09% | - | - |
| 02/21 | 1,015 | 1,016 | 996 | 1,006 | -0.64% | 159,200 | - | +9.59% | - | - |
| 02/18 | 990 | 1,019 | 988 | 1,013 | +1.66% | 326,200 | - | +11.14% | - | - |
| 02/17 | 1,017 | 1,017 | 990 | 996 | -2.31% | 485,600 | - | +10.18% | - | - |
| 02/16 | 1,035 | 1,040 | 1,002 | 1,020 | -0.1% | 282,400 | - | +13.53% | - | - |
| 02/15 | 1,035 | 1,039 | 990 | 1,021 | -1.16% | 423,000 | - | +14.66% | - | - |
| 02/14 | 973 | 1,033 | 973 | 1,033 | +11.92% | 543,800 | - | +17.06% | - | - |
| 02/10 | 936 | 940 | 913 | 923 | -1.91% | 186,000 | - | +5.67% | - | - |
| 02/09 | 945 | 948 | 936 | 941 | -0.69% | 40,200 | - | +8.23% | - | - |
| 02/08 | 955 | 955 | 932 | 947 | -0.84% | 113,600 | - | +9.61% | - | - |
| 02/07 | 959 | 959 | 950 | 955 | +1.22% | 103,600 | - | +11.31% | - | - |
| 02/04 | 926 | 947 | 925 | 944 | +1.89% | 134,400 | - | +10.61% | - | - |
| 02/03 | 895 | 931 | 893 | 926 | +3.18% | 280,200 | - | +9.2% | - | - |
| 02/02 | 878 | 898 | 876 | 898 | +2.57% | 134,800 | - | +6.34% | - | - |
| 02/01 | 875 | 880 | 873 | 875 | 0% | 91,400 | - | +4.04% | - | - |
| 01/31 | 865 | 882 | 853 | 875 | +0.06% | 79,800 | - | +4.29% | - | - |
| 01/28 | 877 | 877 | 870 | 875 | +0.34% | 86,600 | - | +4.36% | - | - |
| 01/27 | 870 | 878 | 870 | 872 | -0.4% | 101,200 | - | +4.25% | - | - |
| 01/26 | 875 | 877 | 868 | 875 | -0.17% | 251,200 | - | +4.79% | - | - |
| 01/25 | 844 | 885 | 842 | 877 | +5.86% | 470,600 | - | +5.22% | - | - |
| 01/24 | 828 | 838 | 827 | 828 | -1.19% | 102,800 | - | -0.12% | - | - |
| 01/21 | 863 | 863 | 833 | 838 | -2.56% | 305,000 | - | +1.33% | - | - |
| 01/20 | 863 | 863 | 847 | 860 | +0.17% | 253,800 | - | +4.37% | - | - |
| 01/19 | 853 | 863 | 851 | 859 | +0.64% | 333,400 | - | +4.57% | - | - |
| 01/18 | 835 | 860 | 835 | 853 | +1.55% | 244,800 | - | +4.41% | - | - |
| 01/17 | 833 | 842 | 833 | 840 | +0.36% | 165,800 | - | +3.19% | - | - |
| 01/14 | 838 | 842 | 830 | 837 | -0.77% | 119,000 | - | +3.08% | - | - |
| 01/13 | 850 | 850 | 824 | 844 | +0.48% | 331,800 | - | +4.14% | - | - |
| 01/12 | 846 | 850 | 820 | 840 | +0.9% | 560,000 | - | +4.16% | - | - |
| 01/11 | 810 | 839 | 810 | 832 | +2.4% | 383,600 | - | +3.74% | - | - |
| 01/07 | 810 | 821 | 809 | 813 | -0.31% | 263,600 | - | +1.94% | - | - |
| 01/06 | 801 | 821 | 801 | 815 | +1.94% | 322,600 | - | +2.77% | - | - |
| 01/05 | 800 | 811 | 798 | 800 | -2.5% | 464,200 | - | +1.46% | - | - |
| 01/04 | 820 | 827 | 801 | 820 | +1.86% | 115,200 | - | +4.59% | - | - |
| 2010 |
| 12/30 | 820 | 821 | 800 | 805 | -1.89% | 97,600 | - | +3.34% | - | - |
| 12/29 | 817 | 825 | 811 | 821 | +0.06% | 25,600 | - | +5.87% | - | - |
| 12/28 | 844 | 844 | 820 | 820 | -1.2% | 37,400 | - | +6.36% | - | - |
| 12/27 | 803 | 830 | 803 | 830 | +0.91% | 123,600 | - | +8.21% | - | - |
| 12/24 | 825 | 827 | 817 | 823 | -0.48% | 123,600 | - | +7.94% | - | - |
| 12/22 | 839 | 840 | 817 | 827 | -1.49% | 249,600 | - | +8.89% | - | - |
| 12/21 | 830 | 848 | 830 | 839 | +1.08% | 214,200 | - | +11.27% | - | - |
| 12/20 | 835 | 845 | 815 | 830 | -1.78% | 255,400 | - | +10.96% | - | - |
| 12/17 | 810 | 857 | 810 | 845 | +2.67% | 389,400 | - | +13.73% | - | - |
| 12/16 | 790 | 845 | 785 | 823 | +4.64% | 307,200 | - | +11.52% | - | - |
| 12/15 | 781 | 792 | 774 | 787 | +1.03% | 190,600 | - | +7.45% | - | - |
| 12/14 | 765 | 782 | 760 | 779 | +1.3% | 284,800 | - | +6.94% | - | - |
| 12/13 | 783 | 783 | 768 | 769 | +0.13% | 107,800 | - | +6.15% | - | - |
| 12/10 | 759 | 779 | 759 | 768 | -0.9% | 159,000 | - | +6.6% | - | - |
| 12/09 | 756 | 780 | 755 | 775 | -1.15% | 282,800 | - | +8.17% | - | - |
| 12/08 | 788 | 790 | 771 | 784 | -0.32% | 201,600 | - | +10.2% | - | - |
| 12/07 | 784 | 790 | 770 | 786 | +0.13% | 159,800 | - | +11.33% | - | - |
| 12/06 | 765 | 798 | 765 | 785 | +5.23% | 246,000 | - | +11.98% | - | - |
| 12/03 | 740 | 765 | 740 | 746 | +2.26% | 187,600 | - | +7.18% | - | - |
| 12/02 | 720 | 730 | 714 | 730 | +3.11% | 302,000 | - | +5.42% | - | - |
| 12/01 | 695 | 710 | 695 | 708 | -1.05% | 112,800 | - | +2.69% | - | - |
| 11/30 | 691 | 715 | 691 | 715 | +2.88% | 140,200 | - | +4.08% | - | - |
| 11/29 | 695 | 708 | 695 | 695 | +0.22% | 137,400 | - | +1.46% | - | - |
| 11/26 | 690 | 696 | 689 | 694 | -0.86% | 111,800 | - | +1.69% | - | - |
| 11/25 | 698 | 703 | 696 | 700 | -0.21% | 169,000 | - | +3.17% | - | - |
| 11/24 | 700 | 705 | 697 | 701 | -1.27% | 166,800 | - | +4.16% | - | - |
| 11/22 | 725 | 725 | 708 | 710 | -2.07% | 130,000 | - | +6.13% | - | - |
| 11/19 | 732 | 732 | 718 | 725 | +0.49% | 51,000 | - | +9.02% | - | - |
| 11/18 | 736 | 739 | 720 | 722 | -1.97% | 122,400 | - | +9.32% | - | - |
| 11/17 | 700 | 757 | 691 | 736 | +3.81% | 152,200 | - | +12.2% | - | - |
| 11/16 | 684 | 714 | 684 | 709 | +3.13% | 153,600 | - | +8.91% | - | - |
| 11/15 | 700 | 703 | 680 | 688 | -3.37% | 126,200 | - | +6.26% | - | - |
| 11/12 | 701 | 720 | 700 | 712 | +1.93% | 186,000 | - | +10.48% | - | - |
| 11/11 | 700 | 707 | 683 | 698 | +0.22% | 159,000 | - | +9.06% | - | - |
| 11/10 | 666 | 697 | 665 | 697 | +3.96% | 71,400 | - | +9.51% | - | - |
| 11/09 | 679 | 679 | 666 | 670 | -0.74% | 23,800 | - | +6.01% | - | - |
| 11/08 | 680 | 683 | 665 | 675 | -0.74% | 46,800 | - | +7.31% | - | - |
| 11/05 | 654 | 682 | 651 | 680 | +1.87% | 58,600 | - | +8.45% | - | - |
| 11/04 | 652 | 674 | 640 | 668 | +2.38% | 30,400 | - | +6.8% | - | - |
| 11/02 | 650 | 660 | 636 | 652 | -0.38% | 16,200 | - | +4.49% | - | - |
