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→100 |
| 2011 |
| 03/31 | 910 | 917 | 880 | 884 | -0.67% | 10,300 | 45億6789万 | -15.49% | 32.21 | - |
| 03/30 | 865 | 895 | 865 | 890 | +4.71% | 12,400 | - | -15.96% | - | - |
| 03/29 | 810 | 853 | 810 | 850 | -1.16% | 7,500 | - | -20.71% | - | - |
| 03/28 | 906 | 912 | 852 | 860 | -5.49% | 17,900 | - | -21.1% | - | - |
| 03/25 | 940 | 956 | 901 | 910 | -2.15% | 21,600 | - | -17.65% | - | - |
| 03/24 | 942 | 975 | 927 | 930 | +0.32% | 37,300 | - | -16.82% | - | - |
| 03/23 | 977 | 977 | 921 | 927 | -6.55% | 66,600 | - | -17.96% | - | - |
| 03/22 | 1,002 | 1,044 | 980 | 992 | +2.9% | 58,800 | - | -13.29% | - | - |
| 03/18 | 900 | 988 | 900 | 964 | +10.8% | 60,800 | - | -16.54% | - | - |
| 03/17 | 723 | 913 | 723 | 870 | +11.11% | 90,100 | - | -25.64% | - | - |
| 03/16 | 684 | 783 | 684 | 783 | +14.64% | 121,400 | - | -33.98% | - | - |
| 03/15 | 800 | 810 | 683 | 683 | -18.01% | 77,000 | - | -43.65% | - | - |
| 03/14 | 832 | 920 | 832 | 833 | -26.41% | 165,800 | - | -32.93% | - | - |
| 03/11 | 1,120 | 1,219 | 1,095 | 1,132 | -2.16% | 39,700 | - | -9.73% | - | - |
| 03/10 | 1,190 | 1,198 | 1,092 | 1,157 | -3.66% | 57,100 | - | -7.22% | - | - |
| 03/09 | 1,265 | 1,265 | 1,200 | 1,201 | -2.44% | 32,800 | - | -2.91% | - | - |
| 03/08 | 1,243 | 1,278 | 1,231 | 1,231 | -2.46% | 41,000 | - | +0.74% | - | - |
| 03/07 | 1,310 | 1,310 | 1,252 | 1,262 | -2.77% | 36,600 | - | +4.56% | - | - |
| 03/04 | 1,328 | 1,342 | 1,266 | 1,298 | -1.96% | 87,300 | - | +9.08% | - | - |
| 03/03 | 1,360 | 1,414 | 1,322 | 1,324 | +1.15% | 266,100 | - | +12.78% | - | - |
| 03/02 | 1,248 | 1,309 | 1,230 | 1,309 | +1.87% | 125,900 | - | +13.83% | - | - |
| 03/01 | 1,276 | 1,298 | 1,251 | 1,285 | +2.88% | 74,700 | - | +14.02% | - | - |
| 02/28 | 1,200 | 1,268 | 1,175 | 1,249 | +3.14% | 81,000 | - | +13.13% | - | - |
| 02/25 | 1,126 | 1,225 | 1,116 | 1,211 | +8.13% | 95,700 | - | +11.92% | - | - |
| 02/24 | 1,173 | 1,195 | 1,108 | 1,120 | -6.67% | 101,300 | - | +5.46% | - | - |
| 02/23 | 1,190 | 1,261 | 1,178 | 1,200 | -1.64% | 70,300 | - | +14.83% | - | - |
| 02/22 | 1,330 | 1,358 | 1,188 | 1,220 | -6.23% | 212,500 | - | +19.02% | - | - |
| 02/21 | 1,250 | 1,328 | 1,216 | 1,301 | +5.09% | 189,300 | - | +29.45% | - | - |
| 02/18 | 1,249 | 1,249 | 1,205 | 1,238 | +0.9% | 59,800 | - | +26.2% | - | - |
| 02/17 | 1,278 | 1,278 | 1,209 | 1,227 | -0.89% | 115,000 | - | +27.81% | - | - |
| 02/16 | 1,261 | 1,308 | 1,213 | 1,238 | -3.51% | 162,600 | - | +31.84% | - | - |
| 02/15 | 1,309 | 1,395 | 1,270 | 1,283 | +1.42% | 424,700 | - | +39.76% | - | - |
| 02/14 | 1,301 | 1,313 | 1,225 | 1,265 | -4.89% | 218,600 | - | +41.34% | - | - |
| 02/10 | 1,285 | 1,360 | 1,235 | 1,330 | +4.23% | 500,700 | - | +52.35% | - | - |
| 02/09 | 1,462 | 1,522 | 1,255 | 1,276 | -10.89% | 572,300 | - | +50.47% | - | - |
| 02/08 | 1,680 | 1,726 | 1,430 | 1,432 | +0.42% | 804,000 | - | +73.79% | - | - |
| 02/07 | 1,246 | 1,426 | 1,216 | 1,426 | +26.64% | 479,100 | - | +79.37% | - | - |
| 02/04 | 1,000 | 1,126 | 981 | 1,126 | +15.37% | 379,900 | - | +47.19% | - | - |
| 02/03 | 931 | 1,027 | 912 | 976 | +10.03% | 305,300 | - | +30.48% | - | - |
| 02/02 | 860 | 986 | 852 | 887 | +5.6% | 211,800 | - | +20.52% | - | - |
| 02/01 | 830 | 870 | 828 | 840 | 0% | 43,500 | - | +15.38% | - | - |
| 01/31 | 806 | 841 | 790 | 840 | -1.06% | 66,400 | - | +16.18% | - | - |
| 01/28 | 829 | 980 | 825 | 849 | -4.39% | 327,200 | - | +18.41% | - | - |
| 01/27 | 765 | 888 | 765 | 888 | +20.33% | 226,900 | - | +24.89% | - | - |
| 01/26 | 731 | 747 | 712 | 738 | +1.23% | 46,700 | - | +4.98% | - | - |
| 01/25 | 708 | 750 | 708 | 729 | +3.4% | 37,700 | - | +3.99% | - | - |
| 01/24 | 695 | 714 | 695 | 705 | +1.29% | 12,200 | - | +0.86% | - | - |
| 01/21 | 707 | 717 | 685 | 696 | -2.11% | 29,300 | - | -0.43% | - | - |
| 01/20 | 713 | 716 | 698 | 711 | +0.28% | 56,000 | - | +1.86% | - | - |
| 01/19 | 710 | 710 | 703 | 709 | +0.71% | 10,900 | - | +1.87% | - | - |
| 01/18 | 707 | 707 | 692 | 704 | -0.56% | 21,100 | - | +1.44% | - | - |
| 01/17 | 705 | 716 | 702 | 708 | +1.14% | 21,500 | - | +2.16% | - | - |
| 01/14 | 712 | 718 | 699 | 700 | -1.27% | 38,500 | - | +1.3% | - | - |
| 01/13 | 717 | 717 | 701 | 709 | 0% | 33,800 | - | +2.9% | - | - |
| 01/12 | 715 | 721 | 705 | 709 | +0.14% | 30,700 | - | +3.35% | - | - |
| 01/11 | 709 | 709 | 692 | 708 | +0.43% | 21,800 | - | +3.66% | - | - |
| 01/07 | 725 | 725 | 693 | 705 | -1.4% | 50,600 | - | +3.68% | - | - |
| 01/06 | 750 | 760 | 715 | 715 | +1.27% | 91,200 | - | +5.61% | - | - |
| 01/05 | 692 | 727 | 690 | 706 | +1.58% | 38,100 | - | +4.75% | - | - |
| 01/04 | 682 | 695 | 680 | 695 | +1.46% | 8,200 | - | +3.58% | - | - |
| 2010 |
| 12/30 | 681 | 685 | 665 | 685 | 0% | 14,600 | - | +2.24% | - | - |
| 12/29 | 693 | 699 | 680 | 685 | -1.01% | 9,300 | - | +2.7% | - | - |
| 12/28 | 685 | 698 | 682 | 692 | +1.02% | 4,400 | - | +4.06% | - | - |
| 12/27 | 686 | 694 | 674 | 685 | -0.72% | 10,300 | - | +3.47% | - | - |
| 12/24 | 703 | 703 | 684 | 690 | -1.71% | 20,700 | - | +4.55% | - | - |
| 12/22 | 717 | 722 | 693 | 702 | -1.54% | 37,700 | - | +6.85% | - | - |
| 12/21 | 700 | 713 | 687 | 713 | +2.15% | 24,900 | - | +9.02% | - | - |
| 12/20 | 695 | 704 | 685 | 698 | +1.16% | 9,600 | - | +7.22% | - | - |
| 12/17 | 680 | 696 | 677 | 690 | +2.22% | 24,600 | - | +6.48% | - | - |
| 12/16 | 685 | 685 | 662 | 675 | -1.03% | 14,400 | - | +4.65% | - | - |
| 12/15 | 706 | 711 | 672 | 682 | -3.26% | 33,900 | - | +6.07% | - | - |
| 12/14 | 685 | 706 | 680 | 705 | +3.68% | 39,700 | - | +9.98% | - | - |
| 12/13 | 673 | 684 | 666 | 680 | +3.19% | 32,300 | - | +6.58% | - | - |
| 12/10 | 654 | 664 | 648 | 659 | -0.15% | 10,400 | - | +3.78% | - | - |
| 12/09 | 673 | 673 | 650 | 660 | -2.22% | 21,000 | - | +4.27% | - | - |
| 12/08 | 675 | 693 | 666 | 675 | +2.27% | 59,200 | - | +6.97% | - | - |
| 12/07 | 635 | 675 | 634 | 660 | +4.27% | 57,600 | - | +4.76% | - | - |
| 12/06 | 637 | 638 | 627 | 633 | -0.47% | 6,800 | - | +0.64% | - | - |
| 12/03 | 641 | 645 | 636 | 636 | -0.16% | 4,000 | - | +0.79% | - | - |
| 12/02 | 634 | 641 | 631 | 637 | +1.11% | 6,400 | - | +0.79% | - | - |
| 12/01 | 626 | 633 | 626 | 630 | -0.47% | 8,200 | - | -0.79% | - | - |
| 11/30 | 638 | 640 | 633 | 633 | -1.71% | 5,500 | - | -0.47% | - | - |
| 11/29 | 644 | 645 | 635 | 644 | +0.78% | 6,500 | - | +0.94% | - | - |
| 11/26 | 652 | 666 | 639 | 639 | -1.84% | 8,800 | - | -0.16% | - | - |
| 11/25 | 639 | 655 | 629 | 651 | +3.5% | 13,900 | - | +1.56% | - | - |
| 11/24 | 622 | 635 | 622 | 629 | -0.32% | 7,000 | - | -2.18% | - | - |
| 11/22 | 630 | 648 | 624 | 631 | +1.45% | 10,900 | - | -2.17% | - | - |
| 11/19 | 623 | 629 | 617 | 622 | 0% | 15,900 | - | -3.86% | - | - |
| 11/18 | 622 | 632 | 617 | 622 | +0.32% | 10,800 | - | -4.16% | - | - |
| 11/17 | 605 | 626 | 604 | 620 | +0.98% | 6,100 | - | -5.05% | - | - |
| 11/16 | 631 | 635 | 600 | 614 | -3.76% | 11,700 | - | -6.4% | - | - |
| 11/15 | 621 | 638 | 621 | 638 | +2.24% | 2,200 | - | -3.33% | - | - |
| 11/12 | 624 | 634 | 620 | 624 | 0% | 4,600 | - | -5.88% | - | - |
| 11/11 | 620 | 633 | 620 | 624 | +0.81% | 9,500 | - | -6.45% | - | - |
| 11/10 | 625 | 635 | 616 | 619 | -3.28% | 7,900 | - | -7.61% | - | - |
| 11/09 | 620 | 642 | 620 | 640 | +3.06% | 1,900 | - | -5.04% | - | - |
| 11/08 | 626 | 647 | 620 | 621 | +0.81% | 7,100 | - | -8.27% | - | - |
| 11/05 | 610 | 623 | 603 | 616 | +0.49% | 2,400 | - | -9.68% | - | - |
| 11/04 | 601 | 627 | 600 | 613 | +2% | 8,200 | - | -10.77% | - | - |
| 11/02 | 635 | 635 | 587 | 601 | -9.62% | 9,600 | - | -13.15% | - | - |
