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 | 7/1, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 446 | 453 | 438 | 444 | +1.37% | 7,617,000 | 2039億478万 | +1.6% | 7.23 | 1.34 |
| 03/30 | 438 | 440 | 429 | 438 | +1.39% | 6,589,000 | - | 0% | - | - |
| 03/29 | 425 | 438 | 423 | 432 | +1.41% | 8,984,000 | - | -1.59% | - | - |
| 03/28 | 429 | 429 | 416 | 426 | -1.16% | 7,945,000 | - | -3.4% | - | - |
| 03/25 | 429 | 442 | 422 | 431 | +4.36% | 11,111,000 | - | -2.71% | - | - |
| 03/24 | 423 | 423 | 407 | 413 | -2.13% | 5,415,000 | - | -7.19% | - | - |
| 03/23 | 424 | 428 | 411 | 422 | -0.24% | 7,857,000 | - | -5.8% | - | - |
| 03/22 | 417 | 424 | 411 | 423 | +9.87% | 8,986,000 | - | -6.21% | - | - |
| 03/18 | 380 | 399 | 380 | 385 | +3.49% | 8,640,000 | - | -15.01% | - | - |
| 03/17 | 364 | 377 | 358 | 372 | -2.11% | 10,165,000 | - | -18.6% | - | - |
| 03/16 | 364 | 391 | 363 | 380 | +2.15% | 10,755,000 | - | -17.57% | - | - |
| 03/15 | 413 | 413 | 335 | 372 | -10.36% | 8,933,000 | - | -19.65% | - | - |
| 03/14 | 422 | 431 | 408 | 415 | -5.25% | 6,295,000 | - | -10.94% | - | - |
| 03/11 | 436 | 448 | 435 | 438 | -0.68% | 9,606,000 | - | -6.01% | - | - |
| 03/10 | 451 | 454 | 438 | 441 | -3.92% | 8,021,000 | - | -4.96% | - | - |
| 03/09 | 467 | 468 | 453 | 459 | -1.08% | 7,516,000 | - | -0.65% | - | - |
| 03/08 | 465 | 469 | 463 | 464 | -0.64% | 3,019,000 | - | +1.09% | - | - |
| 03/07 | 472 | 474 | 462 | 467 | -2.1% | 3,765,000 | - | +2.41% | - | - |
| 03/04 | 481 | 484 | 476 | 477 | +0.63% | 4,596,000 | - | +5.07% | - | - |
| 03/03 | 473 | 478 | 470 | 474 | +1.07% | 4,032,000 | - | +4.87% | - | - |
| 03/02 | 473 | 477 | 467 | 469 | -2.9% | 6,837,000 | - | +4.45% | - | - |
| 03/01 | 475 | 487 | 472 | 483 | +1.47% | 6,668,000 | - | +8.3% | - | - |
| 02/28 | 472 | 478 | 462 | 476 | +1.71% | 5,330,000 | - | +7.45% | - | - |
| 02/25 | 459 | 471 | 458 | 468 | +1.96% | 6,377,000 | - | +6.36% | - | - |
| 02/24 | 466 | 468 | 457 | 459 | -1.92% | 5,988,000 | - | +4.79% | - | - |
| 02/23 | 460 | 478 | 460 | 468 | +0.21% | 9,168,000 | - | +7.09% | - | - |
| 02/22 | 466 | 471 | 460 | 467 | -1.27% | 7,071,000 | - | +7.36% | - | - |
| 02/21 | 476 | 477 | 469 | 473 | -1.46% | 7,925,000 | - | +9.49% | - | - |
| 02/18 | 481 | 482 | 475 | 480 | -0.83% | 4,476,000 | - | +11.89% | - | - |
| 02/17 | 491 | 491 | 477 | 484 | -1.22% | 7,084,000 | - | +13.62% | - | - |
| 02/16 | 487 | 495 | 482 | 490 | +1.03% | 8,142,000 | - | +15.84% | - | - |
| 02/15 | 487 | 487 | 478 | 485 | +0.21% | 5,768,000 | - | +15.48% | - | - |
| 02/14 | 480 | 490 | 477 | 484 | +1.68% | 9,787,000 | - | +16.07% | - | - |
| 02/10 | 464 | 483 | 462 | 476 | +2.37% | 20,514,000 | - | +14.98% | - | - |
| 02/09 | 453 | 467 | 451 | 465 | +3.79% | 16,070,000 | - | +13.14% | - | - |
| 02/08 | 448 | 457 | 447 | 448 | -0.44% | 12,340,000 | - | +9.8% | - | - |
| 02/07 | 433 | 452 | 429 | 450 | +14.21% | 27,702,000 | - | +10.84% | - | - |
| 02/04 | 395 | 400 | 391 | 394 | +0.51% | 4,461,000 | - | -2.72% | - | - |
| 02/03 | 392 | 398 | 389 | 392 | -0.51% | 4,215,000 | - | -3.21% | - | - |
| 02/02 | 398 | 402 | 393 | 394 | +1.03% | 5,813,000 | - | -2.72% | - | - |
| 02/01 | 401 | 402 | 386 | 390 | -2.26% | 8,073,000 | - | -3.7% | - | - |
| 01/31 | 400 | 404 | 398 | 399 | -2.21% | 4,298,000 | - | -1.72% | - | - |
| 01/28 | 411 | 413 | 404 | 408 | -1.21% | 3,626,000 | - | +0.49% | - | - |
| 01/27 | 415 | 419 | 411 | 413 | +1.23% | 3,644,000 | - | +1.98% | - | - |
| 01/26 | 406 | 415 | 405 | 408 | 0% | 3,154,000 | - | +0.99% | - | - |
| 01/25 | 407 | 414 | 407 | 408 | +1.75% | 3,659,000 | - | +1.24% | - | - |
| 01/24 | 402 | 405 | 397 | 401 | +0.5% | 3,969,000 | - | -0.25% | - | - |
| 01/21 | 416 | 417 | 396 | 399 | -4.09% | 4,986,000 | - | -0.5% | - | - |
| 01/20 | 416 | 423 | 413 | 416 | -1.89% | 4,128,000 | - | +4% | - | - |
| 01/19 | 421 | 424 | 411 | 424 | +0.71% | 7,225,000 | - | +6.53% | - | - |
| 01/18 | 401 | 427 | 401 | 421 | +3.95% | 8,269,000 | - | +6.31% | - | - |
| 01/17 | 402 | 408 | 401 | 405 | +1% | 2,367,000 | - | +2.79% | - | - |
| 01/14 | 401 | 407 | 400 | 401 | -1.47% | 3,317,000 | - | +2.3% | - | - |
| 01/13 | 410 | 410 | 404 | 407 | +0.49% | 1,834,000 | - | +4.09% | - | - |
| 01/12 | 413 | 413 | 404 | 405 | -0.74% | 2,895,000 | - | +3.85% | - | - |
| 01/11 | 407 | 412 | 407 | 408 | +0.49% | 3,280,000 | - | +4.88% | - | - |
| 01/07 | 407 | 412 | 403 | 406 | 0% | 4,715,000 | - | +4.91% | - | - |
| 01/06 | 404 | 406 | 403 | 406 | +1% | 2,369,000 | - | +5.45% | - | - |
| 01/05 | 406 | 407 | 401 | 402 | -0.74% | 2,231,000 | - | +4.96% | - | - |
| 01/04 | 404 | 407 | 402 | 405 | +1.5% | 2,936,000 | - | +6.3% | - | - |
| 2010 |
| 12/30 | 399 | 401 | 395 | 399 | -0.75% | 2,560,000 | - | +5.28% | - | - |
| 12/29 | 399 | 403 | 399 | 402 | +0.25% | 1,617,000 | - | +6.63% | - | - |
| 12/28 | 404 | 407 | 401 | 401 | -0.74% | 1,839,000 | - | +7.22% | - | - |
| 12/27 | 397 | 405 | 397 | 404 | +2.54% | 3,547,000 | - | +8.6% | - | - |
| 12/24 | 395 | 398 | 391 | 394 | -0.76% | 2,768,000 | - | +6.78% | - | - |
| 12/22 | 401 | 409 | 396 | 397 | -0.75% | 7,261,000 | - | +8.47% | - | - |
| 12/21 | 386 | 402 | 385 | 400 | +4.71% | 7,711,000 | - | +10.19% | - | - |
| 12/20 | 393 | 397 | 380 | 382 | -3.78% | 5,240,000 | - | +6.11% | - | - |
| 12/17 | 386 | 398 | 385 | 397 | +2.32% | 6,504,000 | - | +10.89% | - | - |
| 12/16 | 376 | 389 | 376 | 388 | +2.11% | 6,212,000 | - | +9.3% | - | - |
| 12/15 | 376 | 382 | 376 | 380 | +1.06% | 4,405,000 | - | +7.95% | - | - |
| 12/14 | 373 | 381 | 372 | 376 | +1.08% | 6,190,000 | - | +7.43% | - | - |
| 12/13 | 365 | 374 | 364 | 372 | +1.36% | 3,349,000 | - | +6.59% | - | - |
| 12/10 | 372 | 372 | 366 | 367 | -0.27% | 5,654,000 | - | +5.46% | - | - |
| 12/09 | 374 | 374 | 366 | 368 | -1.34% | 3,920,000 | - | +6.05% | - | - |
| 12/08 | 373 | 376 | 371 | 373 | +0.81% | 3,327,000 | - | +7.8% | - | - |
| 12/07 | 371 | 373 | 367 | 370 | -0.8% | 4,802,000 | - | +7.25% | - | - |
| 12/06 | 377 | 378 | 372 | 373 | -1.32% | 3,891,000 | - | +8.43% | - | - |
| 12/03 | 375 | 379 | 371 | 378 | +1.07% | 4,571,000 | - | +9.88% | - | - |
| 12/02 | 365 | 377 | 364 | 374 | +4.76% | 8,724,000 | - | +9.04% | - | - |
| 12/01 | 354 | 359 | 348 | 357 | 0% | 5,391,000 | - | +4.08% | - | - |
| 11/30 | 357 | 362 | 355 | 357 | -0.28% | 8,806,000 | - | +4.08% | - | - |
| 11/29 | 353 | 358 | 353 | 358 | +1.42% | 5,650,000 | - | +4.37% | - | - |
| 11/26 | 350 | 357 | 350 | 353 | +0.28% | 6,341,000 | - | +2.92% | - | - |
| 11/25 | 343 | 354 | 342 | 352 | +3.23% | 8,032,000 | - | +2.62% | - | - |
| 11/24 | 333 | 343 | 332 | 341 | 0% | 4,948,000 | - | -0.87% | - | - |
| 11/22 | 340 | 341 | 337 | 341 | +1.19% | 4,367,000 | - | -0.87% | - | - |
| 11/19 | 340 | 342 | 334 | 337 | -0.3% | 6,262,000 | - | -2.32% | - | - |
| 11/18 | 327 | 340 | 325 | 338 | +4% | 11,525,000 | - | -2.31% | - | - |
| 11/17 | 312 | 327 | 310 | 325 | +2.52% | 10,016,000 | - | -6.61% | - | - |
| 11/16 | 326 | 327 | 316 | 317 | -2.46% | 10,935,000 | - | -9.43% | - | - |
| 11/15 | 328 | 331 | 323 | 325 | -0.31% | 5,563,000 | - | -7.67% | - | - |
| 11/12 | 323 | 331 | 322 | 326 | 0% | 6,642,000 | - | -8.17% | - | - |
| 11/11 | 327 | 330 | 325 | 326 | -0.31% | 5,350,000 | - | -8.68% | - | - |
| 11/10 | 327 | 333 | 325 | 327 | -0.3% | 7,273,000 | - | -8.91% | - | - |
| 11/09 | 329 | 330 | 324 | 328 | -1.5% | 7,817,000 | - | -9.14% | - | - |
| 11/08 | 339 | 345 | 330 | 333 | -7.24% | 12,329,000 | - | -8.26% | - | - |
| 11/05 | 355 | 361 | 355 | 359 | +2.57% | 3,437,000 | - | -1.37% | - | - |
| 11/04 | 347 | 352 | 345 | 350 | +2.34% | 2,558,000 | - | -4.37% | - | - |
| 11/02 | 347 | 350 | 340 | 342 | -1.44% | 2,575,000 | - | -6.81% | - | - |
