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 |
|---|
| 2015 | 7/1, 株式併合 5→1 |
| 2011 |
| 03/31 | 940 | 965 | 915 | 940 | +0.53% | 996,200 | 243億2172万 | +3.75% | 9.86 | 2.15 |
| 03/30 | 865 | 940 | 860 | 935 | +9.36% | 1,725,200 | - | +3.66% | - | - |
| 03/29 | 820 | 865 | 810 | 855 | +4.27% | 1,066,000 | - | -5% | - | - |
| 03/28 | 830 | 830 | 800 | 820 | -1.8% | 296,600 | - | -8.99% | - | - |
| 03/25 | 860 | 865 | 825 | 835 | -1.76% | 446,200 | - | -7.63% | - | - |
| 03/24 | 855 | 870 | 845 | 850 | 0% | 531,600 | - | -6.08% | - | - |
| 03/23 | 850 | 880 | 835 | 850 | -0.58% | 765,800 | - | -6.18% | - | - |
| 03/22 | 875 | 880 | 855 | 855 | +3.64% | 574,800 | - | -5.73% | - | - |
| 03/18 | 820 | 840 | 810 | 825 | +3.13% | 897,200 | - | -9.04% | - | - |
| 03/17 | 710 | 825 | 705 | 800 | +4.58% | 1,262,000 | - | -11.8% | - | - |
| 03/16 | 765 | 775 | 695 | 765 | +19.53% | 1,470,200 | - | -15.75% | - | - |
| 03/15 | 760 | 775 | 560 | 640 | -20.99% | 1,943,200 | - | -29.75% | - | - |
| 03/14 | 895 | 910 | 785 | 810 | -19.8% | 2,612,400 | - | -12.05% | - | - |
| 03/11 | 1,035 | 1,060 | 1,010 | 1,010 | -5.16% | 2,053,800 | - | +9.43% | - | - |
| 03/10 | 1,065 | 1,085 | 1,035 | 1,065 | -0.93% | 2,296,200 | - | +16.14% | - | - |
| 03/09 | 1,030 | 1,085 | 1,030 | 1,075 | +5.39% | 3,381,200 | - | +18.26% | - | - |
| 03/08 | 1,010 | 1,045 | 1,010 | 1,020 | 0% | 1,124,600 | - | +13.59% | - | - |
| 03/07 | 1,000 | 1,045 | 995 | 1,020 | +0.99% | 1,334,400 | - | +14.61% | - | - |
| 03/04 | 1,025 | 1,040 | 1,005 | 1,010 | +0.5% | 2,184,800 | - | +14.38% | - | - |
| 03/03 | 970 | 1,030 | 965 | 1,005 | +5.24% | 3,106,400 | - | +14.86% | - | - |
| 03/02 | 970 | 1,000 | 935 | 955 | -3.54% | 3,409,000 | - | +9.9% | - | - |
| 03/01 | 970 | 990 | 960 | 990 | +2.06% | 3,473,400 | - | +14.58% | - | - |
| 02/28 | 900 | 975 | 890 | 970 | +7.78% | 4,777,600 | - | +13.05% | - | - |
| 02/25 | 850 | 900 | 850 | 900 | +7.14% | 1,631,600 | - | +5.63% | - | - |
| 02/24 | 850 | 860 | 840 | 840 | -2.33% | 533,000 | - | -1.29% | - | - |
| 02/23 | 835 | 880 | 830 | 860 | -0.58% | 1,109,600 | - | +0.94% | - | - |
| 02/22 | 880 | 890 | 865 | 865 | -3.89% | 748,400 | - | +1.41% | - | - |
| 02/21 | 900 | 910 | 880 | 900 | +1.12% | 2,261,000 | - | +5.51% | - | - |
| 02/18 | 870 | 890 | 860 | 890 | +3.49% | 1,324,200 | - | +4.46% | - | - |
| 02/17 | 875 | 880 | 855 | 860 | -1.71% | 591,600 | - | +0.94% | - | - |
| 02/16 | 880 | 885 | 870 | 875 | -0.57% | 685,600 | - | +2.7% | - | - |
| 02/15 | 855 | 880 | 850 | 880 | +3.53% | 1,354,800 | - | +3.17% | - | - |
| 02/14 | 860 | 870 | 845 | 850 | +3.03% | 942,600 | - | -0.12% | - | - |
| 02/10 | 820 | 835 | 815 | 825 | -0.6% | 329,400 | - | -2.71% | - | - |
| 02/09 | 840 | 850 | 815 | 830 | -1.19% | 1,039,400 | - | -1.89% | - | - |
| 02/08 | 875 | 880 | 840 | 840 | -4.55% | 861,200 | - | -0.24% | - | - |
| 02/07 | 860 | 885 | 855 | 880 | +3.53% | 903,400 | - | +5.01% | - | - |
| 02/04 | 870 | 870 | 850 | 850 | -2.3% | 516,800 | - | +2.29% | - | - |
| 02/03 | 860 | 875 | 845 | 870 | +1.75% | 1,248,000 | - | +5.2% | - | - |
| 02/02 | 835 | 860 | 830 | 855 | +4.27% | 884,000 | - | +4.14% | - | - |
| 02/01 | 815 | 830 | 815 | 820 | +0.61% | 429,400 | - | +0.49% | - | - |
| 01/31 | 805 | 820 | 800 | 815 | -1.81% | 327,400 | - | +0.25% | - | - |
| 01/28 | 820 | 835 | 815 | 830 | 0% | 383,000 | - | +2.47% | - | - |
| 01/27 | 830 | 835 | 815 | 830 | -1.19% | 377,600 | - | +2.85% | - | - |
| 01/26 | 840 | 840 | 830 | 840 | -0.59% | 256,000 | - | +4.48% | - | - |
| 01/25 | 840 | 845 | 835 | 845 | +1.81% | 432,600 | - | +5.63% | - | - |
| 01/24 | 820 | 840 | 790 | 830 | +1.22% | 716,000 | - | +4.27% | - | - |
| 01/21 | 855 | 860 | 810 | 820 | -5.2% | 936,800 | - | +3.54% | - | - |
| 01/20 | 875 | 880 | 845 | 865 | -1.7% | 768,600 | - | +9.63% | - | - |
| 01/19 | 875 | 880 | 860 | 880 | +1.15% | 615,200 | - | +12.24% | - | - |
| 01/18 | 885 | 885 | 870 | 870 | -1.14% | 704,600 | - | +11.83% | - | - |
| 01/17 | 875 | 885 | 865 | 880 | +0.57% | 746,800 | - | +13.7% | - | - |
| 01/14 | 900 | 915 | 860 | 875 | -2.23% | 4,408,400 | - | +13.64% | - | - |
| 01/13 | 865 | 895 | 830 | 895 | +4.07% | 3,135,200 | - | +16.69% | - | - |
| 01/12 | 870 | 880 | 855 | 860 | -2.82% | 2,265,800 | - | +13.01% | - | - |
| 01/11 | 890 | 895 | 865 | 885 | +4.73% | 5,280,000 | - | +16.75% | - | - |
| 01/07 | 785 | 845 | 780 | 845 | +9.03% | 5,166,400 | - | +12.37% | - | - |
| 01/06 | 770 | 780 | 765 | 775 | +1.97% | 1,067,000 | - | +3.61% | - | - |
| 01/05 | 740 | 765 | 740 | 760 | +2.01% | 1,297,800 | - | +1.74% | - | - |
| 01/04 | 730 | 745 | 725 | 745 | +3.47% | 534,000 | - | -0.13% | - | - |
| 2010 |
| 12/30 | 720 | 720 | 715 | 720 | -0.69% | 255,200 | - | -3.61% | - | - |
| 12/29 | 725 | 730 | 715 | 725 | -0.68% | 399,000 | - | -3.07% | - | - |
| 12/28 | 735 | 740 | 725 | 730 | -1.35% | 195,200 | - | -2.54% | - | - |
| 12/27 | 725 | 745 | 725 | 740 | +1.37% | 417,400 | - | -1.33% | - | - |
| 12/24 | 740 | 740 | 730 | 730 | -1.35% | 306,200 | - | -2.67% | - | - |
| 12/22 | 750 | 755 | 740 | 740 | -0.67% | 256,800 | - | -1.46% | - | - |
| 12/21 | 745 | 760 | 745 | 745 | 0% | 748,600 | - | -0.67% | - | - |
| 12/20 | 760 | 765 | 740 | 745 | -1.97% | 940,200 | - | -0.27% | - | - |
| 12/17 | 735 | 765 | 735 | 760 | +3.4% | 1,569,000 | - | +2.01% | - | - |
| 12/16 | 730 | 735 | 730 | 735 | 0% | 264,200 | - | -0.94% | - | - |
| 12/15 | 740 | 745 | 725 | 735 | -0.68% | 660,400 | - | -0.81% | - | - |
| 12/14 | 750 | 755 | 735 | 740 | -0.67% | 749,000 | - | +0.14% | - | - |
| 12/13 | 730 | 750 | 720 | 745 | +2.05% | 1,074,400 | - | +1.09% | - | - |
| 12/10 | 755 | 765 | 730 | 730 | -2.67% | 1,176,800 | - | -0.27% | - | - |
| 12/09 | 770 | 770 | 745 | 750 | -2.6% | 751,800 | - | +3.16% | - | - |
| 12/08 | 775 | 785 | 760 | 770 | -1.28% | 724,000 | - | +6.65% | - | - |
| 12/07 | 785 | 790 | 760 | 780 | -0.64% | 968,600 | - | +8.94% | - | - |
| 12/06 | 765 | 790 | 755 | 785 | +3.29% | 1,666,200 | - | +10.56% | - | - |
| 12/03 | 775 | 775 | 755 | 760 | -1.3% | 589,400 | - | +7.8% | - | - |
| 12/02 | 750 | 775 | 745 | 770 | +4.76% | 1,028,800 | - | +10% | - | - |
| 12/01 | 740 | 745 | 730 | 735 | -0.68% | 367,200 | - | +5.6% | - | - |
| 11/30 | 755 | 770 | 740 | 740 | -1.99% | 598,200 | - | +6.78% | - | - |
| 11/29 | 745 | 755 | 745 | 755 | +2.03% | 253,400 | - | +9.42% | - | - |
| 11/26 | 775 | 775 | 740 | 740 | -3.9% | 1,011,000 | - | +8.03% | - | - |
| 11/25 | 755 | 770 | 745 | 770 | +3.36% | 1,169,200 | - | +13.07% | - | - |
| 11/24 | 730 | 750 | 730 | 745 | -1.32% | 547,400 | - | +10.04% | - | - |
| 11/22 | 760 | 765 | 750 | 755 | +1.34% | 537,600 | - | +12.18% | - | - |
| 11/19 | 740 | 765 | 735 | 745 | 0% | 1,358,000 | - | +11.36% | - | - |
| 11/18 | 745 | 750 | 735 | 745 | -0.67% | 965,600 | - | +11.86% | - | - |
| 11/17 | 730 | 750 | 720 | 750 | +3.45% | 2,255,600 | - | +13.12% | - | - |
| 11/16 | 690 | 735 | 690 | 725 | +7.41% | 2,570,200 | - | +9.85% | - | - |
| 11/15 | 670 | 680 | 665 | 675 | 0% | 277,600 | - | +2.43% | - | - |
| 11/12 | 695 | 695 | 670 | 675 | -3.57% | 539,000 | - | +2.27% | - | - |
| 11/11 | 700 | 710 | 695 | 700 | +0.72% | 469,400 | - | +5.74% | - | - |
| 11/10 | 695 | 710 | 695 | 695 | +0.72% | 668,600 | - | +5.14% | - | - |
| 11/09 | 685 | 715 | 675 | 690 | 0% | 1,194,600 | - | +4.39% | - | - |
| 11/08 | 645 | 690 | 635 | 690 | +10.4% | 1,122,200 | - | +4.23% | - | - |
| 11/05 | 620 | 630 | 615 | 625 | +2.46% | 460,600 | - | -5.87% | - | - |
| 11/04 | 620 | 630 | 610 | 610 | -0.81% | 372,000 | - | -8.82% | - | - |
| 11/02 | 630 | 635 | 605 | 615 | -2.38% | 322,200 | - | -8.75% | - | - |
