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 | 3/1, 株式分割 1→5 |
| 2011 |
| 03/31 | 840 | 854 | 833 | 853 | +1.79% | 1,454,500 | 4162億5333万 | -3.18% | 11.98 | 0.99 |
| 03/30 | 829 | 841 | 822 | 838 | +0.6% | 1,275,000 | - | -5.31% | - | - |
| 03/29 | 854 | 857 | 832 | 833 | -2.57% | 1,902,500 | - | -6.3% | - | - |
| 03/28 | 867 | 867 | 848 | 855 | -1.61% | 1,745,500 | - | -4.36% | - | - |
| 03/25 | 878 | 878 | 861 | 869 | -1.47% | 1,418,500 | - | -3.34% | - | - |
| 03/24 | 879 | 888 | 873 | 882 | +1.85% | 1,643,000 | - | -2.22% | - | - |
| 03/23 | 888 | 890 | 860 | 866 | -1.59% | 1,647,500 | - | -4.2% | - | - |
| 03/22 | 865 | 885 | 857 | 880 | +4.51% | 1,975,000 | - | -2.98% | - | - |
| 03/18 | 845 | 850 | 838 | 842 | -0.47% | 2,403,000 | - | -7.37% | - | - |
| 03/17 | 812 | 856 | 803 | 846 | +0.36% | 2,844,500 | - | -7.34% | - | - |
| 03/16 | 800 | 888 | 794 | 843 | +10.05% | 3,838,000 | - | -8.07% | - | - |
| 03/15 | 818 | 823 | 732 | 766 | -8.48% | 2,908,000 | - | -16.74% | - | - |
| 03/14 | 848 | 862 | 836 | 837 | -7.41% | 2,052,500 | - | -9.61% | - | - |
| 03/11 | 900 | 911 | 900 | 904 | -1.09% | 1,926,500 | - | -2.8% | - | - |
| 03/10 | 909 | 914 | 901 | 914 | +0.88% | 1,814,000 | - | -1.61% | - | - |
| 03/09 | 916 | 924 | 905 | 906 | -1.09% | 2,042,000 | - | -2.37% | - | - |
| 03/08 | 914 | 925 | 914 | 916 | +0.33% | 1,359,000 | - | -1.29% | - | - |
| 03/07 | 924 | 925 | 909 | 913 | -1.4% | 890,000 | - | -1.62% | - | - |
| 03/04 | 932 | 932 | 922 | 926 | +0.65% | 1,178,500 | - | -0.22% | - | - |
| 03/03 | 912 | 923 | 910 | 920 | +0.77% | 1,197,500 | - | -0.86% | - | - |
| 03/02 | 926 | 931 | 910 | 913 | -2.67% | 2,186,500 | - | -1.62% | - | - |
| 03/01 | 931 | 941 | 924 | 938 | +1.41% | 1,174,500 | - | +0.97% | - | - |
| 02/28 | 920 | 926 | 913 | 925 | -0.32% | 2,493,500 | - | -0.43% | - | - |
| 02/25 | 921 | 933 | 918 | 928 | +0.43% | 1,905,000 | - | -0.11% | - | - |
| 02/24 | 935 | 938 | 922 | 924 | -1.49% | 1,680,000 | - | -0.54% | - | - |
| 02/23 | 941 | 951 | 937 | 938 | -0.95% | 1,287,000 | - | +0.97% | - | - |
| 02/22 | 956 | 957 | 942 | 947 | -1.35% | 767,000 | - | +1.94% | - | - |
| 02/21 | 959 | 973 | 955 | 960 | -0.21% | 1,328,000 | - | +3.45% | - | - |
| 02/18 | 958 | 970 | 955 | 962 | +0.94% | 1,107,500 | - | +3.78% | - | - |
| 02/17 | 948 | 957 | 947 | 953 | +1.6% | 1,133,000 | - | +2.92% | - | - |
| 02/16 | 938 | 942 | 935 | 938 | +0.11% | 610,000 | - | +1.41% | - | - |
| 02/15 | 939 | 944 | 935 | 937 | -0.43% | 792,000 | - | +1.41% | - | - |
| 02/14 | 937 | 941 | 934 | 941 | +0.64% | 735,000 | - | +1.84% | - | - |
| 02/10 | 932 | 935 | 929 | 935 | +0.21% | 883,500 | - | +1.41% | - | - |
| 02/09 | 926 | 933 | 925 | 933 | +0.97% | 1,385,500 | - | +1.3% | - | - |
| 02/08 | 920 | 932 | 919 | 924 | +0.11% | 1,207,000 | - | +0.33% | - | - |
| 02/07 | 925 | 932 | 919 | 923 | -0.32% | 1,515,500 | - | +0.33% | - | - |
| 02/04 | 888 | 931 | 885 | 926 | +5.71% | 3,078,500 | - | +0.54% | - | - |
| 02/03 | 899 | 899 | 876 | 876 | -2.88% | 2,521,000 | - | -4.78% | - | - |
| 02/02 | 906 | 920 | 901 | 902 | -0.11% | 1,887,000 | - | -2.17% | - | - |
| 02/01 | 906 | 910 | 901 | 903 | -0.88% | 956,500 | - | -2.17% | - | - |
| 01/31 | 909 | 916 | 898 | 911 | -0.98% | 1,142,000 | - | -1.3% | - | - |
| 01/28 | 932 | 932 | 920 | 920 | -0.86% | 1,094,000 | - | -0.43% | - | - |
| 01/27 | 930 | 934 | 926 | 928 | +0.11% | 1,030,000 | - | +0.43% | - | - |
| 01/26 | 922 | 929 | 917 | 927 | -0.43% | 976,500 | - | +0.43% | - | - |
| 01/25 | 927 | 935 | 921 | 931 | +0.87% | 1,104,500 | - | +0.87% | - | - |
| 01/24 | 928 | 928 | 913 | 923 | -0.65% | 849,000 | - | -0.11% | - | - |
| 01/21 | 937 | 937 | 918 | 929 | -0.54% | 1,329,500 | - | +0.43% | - | - |
| 01/20 | 935 | 937 | 929 | 934 | -0.11% | 971,500 | - | +0.97% | - | - |
| 01/19 | 926 | 936 | 926 | 935 | +0.86% | 566,500 | - | +1.08% | - | - |
| 01/18 | 925 | 933 | 925 | 927 | -0.22% | 637,500 | - | +0.22% | - | - |
| 01/17 | 935 | 937 | 925 | 929 | -0.54% | 475,500 | - | +0.32% | - | - |
| 01/14 | 942 | 943 | 933 | 934 | -0.53% | 1,312,000 | - | +0.86% | - | - |
| 01/13 | 934 | 945 | 929 | 939 | +2.07% | 1,428,500 | - | +1.62% | - | - |
| 01/12 | 923 | 929 | 918 | 920 | -0.33% | 773,500 | - | -0.33% | - | - |
| 01/11 | 925 | 935 | 922 | 923 | +0.76% | 965,000 | - | +0.11% | - | - |
| 01/07 | 916 | 921 | 908 | 916 | +0.22% | 895,500 | - | -0.54% | - | - |
| 01/06 | 906 | 916 | 904 | 914 | +0.88% | 1,170,500 | - | -0.65% | - | - |
| 01/05 | 922 | 922 | 901 | 906 | -1.31% | 1,502,500 | - | -1.31% | - | - |
| 01/04 | 930 | 930 | 916 | 918 | +0.11% | 783,000 | - | 0% | - | - |
| 2010 |
| 12/30 | 927 | 930 | 917 | 917 | -0.86% | 491,500 | - | +0.11% | - | - |
| 12/29 | 919 | 929 | 917 | 925 | +0.65% | 417,500 | - | +1.2% | - | - |
| 12/28 | 918 | 921 | 916 | 919 | -0.33% | 221,000 | - | +0.77% | - | - |
| 12/27 | 920 | 928 | 917 | 922 | +0.77% | 570,500 | - | +1.21% | - | - |
| 12/24 | 911 | 920 | 910 | 915 | -0.22% | 426,500 | - | +0.66% | - | - |
| 12/22 | 920 | 926 | 915 | 917 | -1.29% | 696,000 | - | +1.21% | - | - |
| 12/21 | 924 | 935 | 920 | 929 | +0.11% | 707,000 | - | +2.77% | - | - |
| 12/20 | 910 | 931 | 908 | 928 | +2.09% | 1,550,500 | - | +3% | - | - |
| 12/17 | 923 | 925 | 908 | 909 | -2.05% | 1,741,000 | - | +1.11% | - | - |
| 12/16 | 935 | 936 | 928 | 928 | -1.17% | 805,000 | - | +3.46% | - | - |
| 12/15 | 939 | 946 | 937 | 939 | -0.21% | 1,399,500 | - | +5.03% | - | - |
| 12/14 | 936 | 948 | 933 | 941 | 0% | 1,564,000 | - | +5.61% | - | - |
| 12/13 | 942 | 942 | 935 | 941 | +0.32% | 980,500 | - | +5.85% | - | - |
| 12/10 | 952 | 952 | 935 | 938 | -0.53% | 1,789,000 | - | +5.87% | - | - |
| 12/09 | 947 | 949 | 937 | 943 | -0.32% | 846,000 | - | +6.92% | - | - |
| 12/08 | 923 | 946 | 921 | 946 | +3.16% | 2,114,500 | - | +7.74% | - | - |
| 12/07 | 896 | 919 | 894 | 917 | +2.12% | 1,644,500 | - | +4.92% | - | - |
| 12/06 | 900 | 904 | 897 | 898 | -0.22% | 465,500 | - | +3.1% | - | - |
| 12/03 | 909 | 913 | 897 | 900 | -0.55% | 735,000 | - | +3.57% | - | - |
| 12/02 | 909 | 918 | 900 | 905 | +0.56% | 1,368,000 | - | +4.26% | - | - |
| 12/01 | 884 | 900 | 878 | 900 | +1.58% | 1,673,000 | - | +3.81% | - | - |
| 11/30 | 880 | 895 | 875 | 886 | +1.37% | 2,326,500 | - | +2.19% | - | - |
| 11/29 | 884 | 889 | 873 | 874 | -1.24% | 1,109,000 | - | +0.92% | - | - |
| 11/26 | 877 | 886 | 877 | 885 | +0.91% | 885,000 | - | +2.08% | - | - |
| 11/25 | 876 | 886 | 872 | 877 | +0.11% | 926,000 | - | +1.15% | - | - |
| 11/24 | 860 | 883 | 858 | 876 | +0.11% | 1,315,500 | - | +1.04% | - | - |
| 11/22 | 881 | 881 | 873 | 875 | 0% | 510,500 | - | +0.92% | - | - |
| 11/19 | 891 | 891 | 875 | 875 | -0.23% | 843,500 | - | +0.92% | - | - |
| 11/18 | 857 | 878 | 855 | 877 | +2.33% | 1,264,000 | - | +1.04% | - | - |
| 11/17 | 849 | 858 | 848 | 857 | +0.35% | 733,500 | - | -1.27% | - | - |
| 11/16 | 862 | 866 | 846 | 854 | -1.27% | 1,344,500 | - | -1.61% | - | - |
| 11/15 | 858 | 866 | 853 | 865 | +0.58% | 827,000 | - | -0.46% | - | - |
| 11/12 | 866 | 867 | 859 | 860 | -0.46% | 808,500 | - | -1.15% | - | - |
| 11/11 | 865 | 868 | 860 | 864 | -0.23% | 792,500 | - | -0.69% | - | - |
| 11/10 | 860 | 868 | 858 | 866 | +0.12% | 1,101,500 | - | -0.57% | - | - |
| 11/09 | 870 | 873 | 862 | 865 | -0.8% | 1,150,500 | - | -0.69% | - | - |
| 11/08 | 869 | 875 | 865 | 872 | +0.93% | 1,214,000 | - | 0% | - | - |
| 11/05 | 850 | 871 | 850 | 864 | +1.89% | 1,625,000 | - | -0.92% | - | - |
| 11/04 | 846 | 855 | 843 | 848 | +0.59% | 846,000 | - | -2.86% | - | - |
| 11/02 | 839 | 846 | 836 | 843 | +0.24% | 613,500 | - | -3.55% | - | - |
