株価チャート
2010/10/29~2011/03/31
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→1.2 |
2011 |
03/31 | 288 | 288 | 281 | 283 | -3% | 2,400 | 33億6288万 | -2.59% | 10.14 | 0.58 |
03/30 | 292 | 292 | 288 | 291 | -0.14% | 1,680 | - | +0.43% | - | - |
03/29 | 312 | 312 | 292 | 292 | -5.41% | 5,760 | - | +0.92% | - | - |
03/28 | 308 | 312 | 302 | 308 | +1.37% | 14,880 | - | +7.06% | - | - |
03/25 | 292 | 308 | 292 | 304 | +4.14% | 5,040 | - | +6.35% | - | - |
03/24 | 296 | 296 | 292 | 292 | +1.15% | 720 | - | +2.49% | - | - |
03/23 | 286 | 289 | 283 | 289 | +2.67% | 2,160 | - | +1.67% | - | - |
03/22 | 286 | 288 | 278 | 281 | -1.6% | 5,040 | - | -0.62% | - | - |
03/18 | 286 | 296 | 286 | 286 | +4.89% | 8,160 | - | +1.36% | - | - |
03/17 | 269 | 273 | 265 | 273 | +2.83% | 2,640 | - | -3.02% | - | - |
03/16 | 254 | 271 | 254 | 265 | +0.47% | 5,760 | - | -5.36% | - | - |
03/15 | 288 | 288 | 255 | 264 | -8.26% | 8,400 | - | -5.8% | - | - |
03/14 | 292 | 292 | 267 | 288 | -11.54% | 38,160 | - | +2.68% | - | - |
03/11 | 323 | 329 | 323 | 325 | +1.3% | 31,680 | - | +16.49% | - | - |
03/10 | 312 | 333 | 308 | 321 | +4.05% | 43,680 | - | +16.24% | - | - |
03/09 | 301 | 308 | 300 | 308 | +3.5% | 14,640 | - | +13.36% | - | - |
03/08 | 296 | 302 | 296 | 298 | +0.56% | 12,720 | - | +10.75% | - | - |
03/07 | 299 | 300 | 293 | 296 | +0.85% | 23,760 | - | +10.96% | - | - |
03/04 | 299 | 299 | 292 | 294 | -1.81% | 6,000 | - | +11.27% | - | - |
03/03 | 283 | 299 | 283 | 299 | +6.21% | 29,760 | - | +14.19% | - | - |
03/02 | 283 | 284 | 279 | 282 | -0.15% | 4,080 | - | +8.75% | - | - |
03/01 | 278 | 282 | 278 | 282 | +1.8% | 7,920 | - | +9.76% | - | - |
02/28 | 277 | 277 | 275 | 277 | +0.15% | 4,080 | - | +8.66% | - | - |
02/25 | 272 | 277 | 272 | 277 | +1.37% | 5,520 | - | +8.92% | - | - |
02/24 | 273 | 273 | 271 | 273 | -0.76% | 9,360 | - | +8.3% | - | - |
02/23 | 275 | 275 | 275 | 275 | +1.85% | 9,360 | - | +10% | - | - |
02/22 | 275 | 275 | 270 | 270 | -1.07% | 5,040 | - | +8.43% | - | - |
02/21 | 273 | 275 | 273 | 273 | +1.55% | 11,280 | - | +10.49% | - | - |
02/18 | 273 | 273 | 269 | 269 | -0.77% | 8,160 | - | +9.25% | - | - |
02/17 | 261 | 271 | 261 | 271 | +3.5% | 18,480 | - | +11% | - | - |
02/16 | 261 | 262 | 261 | 262 | +0.48% | 1,680 | - | +7.68% | - | - |
02/15 | 267 | 267 | 260 | 260 | -0.48% | 2,640 | - | +8.06% | - | - |
02/14 | 263 | 263 | 262 | 262 | -0.32% | 2,880 | - | +9.03% | - | - |
02/10 | 260 | 263 | 260 | 263 | +2.44% | 6,480 | - | +9.83% | - | - |
02/09 | 258 | 258 | 255 | 256 | -2.07% | 8,400 | - | +7.67% | - | - |
02/08 | 256 | 263 | 255 | 262 | -2.48% | 18,480 | - | +10.41% | - | - |
02/07 | 254 | 270 | 254 | 268 | +6.62% | 16,800 | - | +13.7% | - | - |
02/04 | 245 | 252 | 245 | 252 | +3.07% | 14,880 | - | +7.55% | - | - |
02/03 | 238 | 244 | 238 | 244 | +3.9% | 2,880 | - | +4.79% | - | - |
02/02 | 236 | 249 | 233 | 235 | -0.18% | 8,880 | - | +1.29% | - | - |
02/01 | 234 | 236 | 234 | 235 | +0.53% | 1,440 | - | +1.47% | - | - |
01/31 | 235 | 239 | 234 | 234 | -0.53% | 5,280 | - | +0.93% | - | - |
01/27 | 235 | 235 | 235 | 235 | +1.07% | 480 | - | +1.47% | - | - |
01/26 | 233 | 233 | 233 | 233 | -1.06% | 240 | - | +0.83% | - | - |
01/25 | 235 | 235 | 235 | 235 | +1.8% | 480 | - | +1.91% | - | - |
01/24 | 233 | 233 | 231 | 231 | -0.54% | 960 | - | +0.11% | - | - |
01/21 | 234 | 234 | 233 | 233 | -2.11% | 720 | - | +0.65% | - | - |
01/20 | 237 | 238 | 237 | 238 | +2.15% | 2,160 | - | +2.81% | - | - |
01/19 | 236 | 236 | 233 | 233 | +0.18% | 2,640 | - | +1.09% | - | - |
01/18 | 235 | 235 | 232 | 232 | -1.42% | 7,200 | - | +0.91% | - | - |
01/17 | 235 | 236 | 233 | 235 | +1.8% | 3,120 | - | +2.36% | - | - |
01/14 | 234 | 234 | 231 | 231 | -1.07% | 9,360 | - | +0.98% | - | - |
01/13 | 232 | 234 | 231 | 234 | +0.72% | 10,800 | - | +2.07% | - | - |
01/12 | 233 | 233 | 231 | 232 | +0.36% | 5,040 | - | +1.35% | - | - |
01/11 | 231 | 231 | 231 | 231 | +0.36% | 1,920 | - | +1.43% | - | - |
01/07 | 231 | 231 | 229 | 230 | -0.18% | 4,560 | - | +1.06% | - | - |
01/06 | 231 | 231 | 231 | 231 | -0.18% | 1,440 | - | +1.24% | - | - |
01/05 | 231 | 231 | 231 | 231 | 0% | 240 | - | +1.87% | - | - |
01/04 | 227 | 231 | 227 | 231 | 0% | 1,200 | - | +2.32% | - | - |
2010 |
12/30 | 232 | 232 | 231 | 231 | 0% | 6,000 | - | +2.32% | - | - |
12/29 | 231 | 231 | 231 | 231 | +1.83% | 1,920 | - | +2.78% | - | - |
12/28 | 227 | 227 | 227 | 227 | 0% | 240 | - | +1.38% | - | - |
12/27 | 227 | 227 | 227 | 227 | -1.09% | 3,840 | - | +1.38% | - | - |
12/24 | 230 | 230 | 230 | 230 | -0.54% | 480 | - | +2.95% | - | - |
12/22 | 231 | 231 | 230 | 231 | +0.54% | 2,880 | - | +3.51% | - | - |
12/21 | 229 | 230 | 228 | 230 | +0.18% | 2,400 | - | +3.42% | - | - |
12/20 | 229 | 230 | 228 | 229 | 0% | 12,000 | - | +3.23% | - | - |
12/17 | 228 | 229 | 228 | 229 | +0.55% | 3,840 | - | +3.7% | - | - |
12/16 | 230 | 230 | 228 | 228 | -0.73% | 1,200 | - | +3.13% | - | - |
12/15 | 227 | 230 | 227 | 230 | +1.1% | 2,160 | - | +4.36% | - | - |
12/14 | 227 | 227 | 225 | 227 | +0.18% | 1,680 | - | +3.22% | - | - |
12/13 | 228 | 228 | 224 | 227 | -0.18% | 6,000 | - | +3.5% | - | - |
12/10 | 228 | 229 | 227 | 227 | -0.37% | 4,320 | - | +3.69% | - | - |
12/09 | 224 | 228 | 224 | 228 | +1.67% | 1,440 | - | +4.55% | - | - |
12/08 | 224 | 224 | 224 | 224 | 0% | 240 | - | +3.3% | - | - |
12/07 | 224 | 224 | 224 | 224 | 0% | 240 | - | +3.3% | - | - |
12/06 | 224 | 224 | 224 | 224 | 0% | 240 | - | +3.78% | - | - |
12/03 | 224 | 224 | 224 | 224 | -0.19% | 240 | - | +3.78% | - | - |
12/02 | 225 | 225 | 225 | 225 | 0% | 240 | - | +3.97% | - | - |
11/30 | 218 | 225 | 218 | 225 | +3.26% | 1,920 | - | +3.97% | - | - |
11/29 | 215 | 220 | 215 | 218 | +0.97% | 2,160 | - | +0.69% | - | - |
11/26 | 215 | 215 | 215 | 215 | +0.39% | 720 | - | -0.27% | - | - |
11/25 | 217 | 217 | 213 | 215 | -0.39% | 3,360 | - | -1.11% | - | - |
11/24 | 213 | 217 | 213 | 215 | -0.19% | 2,880 | - | -0.73% | - | - |
11/22 | 216 | 216 | 215 | 216 | +0.78% | 1,920 | - | -0.54% | - | - |
11/19 | 216 | 216 | 213 | 214 | -0.77% | 2,640 | - | -1.76% | - | - |
11/18 | 217 | 217 | 211 | 216 | -0.19% | 8,880 | - | -0.99% | - | - |
11/17 | 217 | 217 | 216 | 216 | 0% | 3,840 | - | -1.26% | - | - |
11/16 | 216 | 217 | 216 | 216 | +0.19% | 1,920 | - | -1.26% | - | - |
11/15 | 217 | 217 | 216 | 216 | -0.38% | 3,360 | - | -1.89% | - | - |
11/12 | 218 | 218 | 217 | 217 | -0.95% | 6,960 | - | -1.52% | - | - |
11/11 | 219 | 219 | 219 | 219 | +0.96% | 240 | - | -1.02% | - | - |
11/10 | 217 | 217 | 215 | 217 | 0% | 4,080 | - | -1.96% | - | - |
11/09 | 218 | 218 | 217 | 217 | +1.36% | 960 | - | -2.4% | - | - |
11/08 | 216 | 216 | 214 | 214 | 0% | 2,640 | - | -4.15% | - | - |
11/05 | 211 | 215 | 208 | 214 | +0.39% | 2,400 | - | -4.15% | - | - |
11/04 | 209 | 213 | 209 | 213 | +2.2% | 960 | - | -4.95% | - | - |
11/02 | 213 | 213 | 208 | 208 | -1.96% | 8,640 | - | -7.41% | - | - |
11/01 | 213 | 213 | 213 | 213 | 0% | 480 | - | -6.39% | - | - |
10/29 | 213 | 213 | 213 | 213 | 0% | 1,440 | - | -6.8% | - | - |