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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 880 | 883 | 847 | 880 | +1.54% | 56,100 | 137億846万 | -4.56% | 28.26 | 0.78 |
| 03/30 | 820 | 870 | 820 | 867 | +7% | 67,200 | - | -6.81% | - | - |
| 03/29 | 807 | 823 | 790 | 810 | -0.82% | 82,200 | - | -13.65% | - | - |
| 03/28 | 830 | 830 | 800 | 817 | -1.61% | 69,000 | - | -14.04% | - | - |
| 03/25 | 873 | 873 | 810 | 830 | -3.11% | 103,800 | - | -13.72% | - | - |
| 03/24 | 900 | 907 | 853 | 857 | -3.02% | 112,800 | - | -11.96% | - | - |
| 03/23 | 867 | 890 | 850 | 883 | +1.53% | 71,700 | - | -10.14% | - | - |
| 03/22 | 847 | 870 | 840 | 870 | +6.1% | 80,400 | - | -12.39% | - | - |
| 03/18 | 800 | 833 | 783 | 820 | +7.89% | 121,200 | - | -18.25% | - | - |
| 03/17 | 693 | 763 | 690 | 760 | +5.07% | 146,100 | - | -25.05% | - | - |
| 03/16 | 640 | 763 | 640 | 723 | +16.04% | 198,000 | - | -29.64% | - | - |
| 03/15 | 723 | 733 | 540 | 623 | -21.43% | 265,800 | - | -40.24% | - | - |
| 03/14 | 773 | 853 | 720 | 793 | -19.59% | 248,400 | - | -25.3% | - | - |
| 03/11 | 1,003 | 1,010 | 983 | 987 | -2.95% | 123,600 | - | -7.87% | - | - |
| 03/10 | 1,040 | 1,047 | 1,003 | 1,017 | -3.17% | 108,600 | - | -5.34% | - | - |
| 03/09 | 1,057 | 1,063 | 1,047 | 1,050 | 0% | 33,000 | - | -2.33% | - | - |
| 03/08 | 1,043 | 1,053 | 1,043 | 1,050 | +0.32% | 24,300 | - | -2.23% | - | - |
| 03/07 | 1,067 | 1,070 | 1,037 | 1,047 | -1.88% | 47,400 | - | -2.64% | - | - |
| 03/04 | 1,083 | 1,083 | 1,060 | 1,067 | +0.95% | 40,800 | - | -0.78% | - | - |
| 03/03 | 1,063 | 1,067 | 1,047 | 1,057 | +0.32% | 46,200 | - | -1.71% | - | - |
| 03/02 | 1,050 | 1,063 | 1,043 | 1,053 | -1.86% | 59,700 | - | -2.02% | - | - |
| 03/01 | 1,077 | 1,080 | 1,060 | 1,073 | 0% | 73,200 | - | -0.34% | - | - |
| 02/28 | 1,037 | 1,077 | 1,030 | 1,073 | +3.87% | 82,200 | - | -0.34% | - | - |
| 02/25 | 1,023 | 1,043 | 1,013 | 1,033 | +1.31% | 78,300 | - | -4.05% | - | - |
| 02/24 | 1,053 | 1,057 | 1,017 | 1,020 | -4.97% | 203,100 | - | -5.56% | - | - |
| 02/23 | 1,040 | 1,083 | 1,037 | 1,073 | +0.94% | 127,800 | - | -0.98% | - | - |
| 02/22 | 1,087 | 1,093 | 1,057 | 1,063 | -3.63% | 131,100 | - | -2.18% | - | - |
| 02/21 | 1,117 | 1,117 | 1,090 | 1,103 | -0.9% | 54,300 | - | +1.32% | - | - |
| 02/18 | 1,113 | 1,117 | 1,107 | 1,113 | -0.6% | 57,900 | - | +2.23% | - | - |
| 02/17 | 1,120 | 1,123 | 1,113 | 1,120 | +0.6% | 89,100 | - | +2.85% | - | - |
| 02/16 | 1,103 | 1,120 | 1,103 | 1,113 | -0.6% | 78,300 | - | +2.23% | - | - |
| 02/15 | 1,123 | 1,127 | 1,110 | 1,120 | 0% | 64,500 | - | +2.66% | - | - |
| 02/14 | 1,113 | 1,123 | 1,110 | 1,120 | +1.51% | 72,000 | - | +2.47% | - | - |
| 02/10 | 1,093 | 1,110 | 1,077 | 1,103 | +0.61% | 94,800 | - | +0.85% | - | - |
| 02/09 | 1,123 | 1,133 | 1,090 | 1,097 | -1.79% | 142,800 | - | +0.15% | - | - |
| 02/08 | 1,090 | 1,137 | 1,090 | 1,117 | +3.72% | 195,300 | - | +1.98% | - | - |
| 02/07 | 1,050 | 1,077 | 1,047 | 1,077 | +3.53% | 121,500 | - | -1.4% | - | - |
| 02/04 | 1,047 | 1,047 | 1,037 | 1,040 | 0% | 56,100 | - | -4.76% | - | - |
| 02/03 | 1,050 | 1,050 | 1,037 | 1,040 | -0.95% | 50,400 | - | -4.85% | - | - |
| 02/02 | 1,050 | 1,057 | 1,047 | 1,050 | +1.29% | 77,400 | - | -3.85% | - | - |
| 02/01 | 1,057 | 1,060 | 1,037 | 1,037 | -1.58% | 55,500 | - | -5.07% | - | - |
| 01/31 | 1,033 | 1,057 | 1,033 | 1,053 | -0.63% | 118,800 | - | -3.63% | - | - |
| 01/28 | 1,070 | 1,070 | 1,037 | 1,060 | -1.55% | 140,100 | - | -3.02% | - | - |
| 01/27 | 1,057 | 1,077 | 1,047 | 1,077 | +2.54% | 239,100 | - | -1.67% | - | - |
| 01/26 | 1,053 | 1,053 | 1,017 | 1,050 | -5.12% | 457,500 | - | -4.2% | - | - |
| 01/25 | 1,093 | 1,123 | 1,093 | 1,107 | +3.11% | 111,600 | - | +0.7% | - | - |
| 01/24 | 1,047 | 1,090 | 1,027 | 1,073 | +1.58% | 134,400 | - | -2.25% | - | - |
| 01/21 | 1,113 | 1,117 | 1,057 | 1,057 | -4.8% | 116,100 | - | -3.68% | - | - |
| 01/20 | 1,137 | 1,137 | 1,107 | 1,110 | -2.35% | 58,800 | - | +1.19% | - | - |
| 01/19 | 1,137 | 1,143 | 1,127 | 1,137 | +0.29% | 75,900 | - | +4% | - | - |
| 01/18 | 1,123 | 1,143 | 1,123 | 1,133 | +1.19% | 96,900 | - | +4.26% | - | - |
| 01/17 | 1,103 | 1,130 | 1,103 | 1,120 | +1.51% | 88,800 | - | +3.61% | - | - |
| 01/14 | 1,103 | 1,123 | 1,100 | 1,103 | -1.49% | 111,600 | - | +2.64% | - | - |
| 01/13 | 1,127 | 1,137 | 1,117 | 1,120 | 0% | 75,900 | - | +4.77% | - | - |
| 01/12 | 1,170 | 1,173 | 1,117 | 1,120 | -3.45% | 149,400 | - | +5.56% | - | - |
| 01/11 | 1,150 | 1,173 | 1,147 | 1,160 | -0.57% | 101,100 | - | +10.06% | - | - |
| 01/07 | 1,167 | 1,177 | 1,140 | 1,167 | +1.16% | 178,200 | - | +11.64% | - | - |
| 01/06 | 1,130 | 1,157 | 1,120 | 1,153 | +3.9% | 230,400 | - | +11.43% | - | - |
| 01/05 | 1,090 | 1,133 | 1,090 | 1,110 | +0.91% | 127,800 | - | +8.19% | - | - |
| 01/04 | 1,063 | 1,107 | 1,063 | 1,100 | +4.43% | 148,800 | - | +7.95% | - | - |
| 2010 |
| 12/30 | 1,060 | 1,063 | 1,040 | 1,053 | -1.25% | 71,700 | - | +4.08% | - | - |
| 12/29 | 1,070 | 1,073 | 1,057 | 1,067 | 0% | 71,700 | - | +6.03% | - | - |
| 12/28 | 1,023 | 1,070 | 1,023 | 1,067 | +4.58% | 121,200 | - | +6.67% | - | - |
| 12/27 | 1,027 | 1,033 | 1,010 | 1,020 | -1.61% | 123,900 | - | +2.72% | - | - |
| 12/24 | 1,067 | 1,067 | 1,030 | 1,037 | -3.42% | 165,900 | - | +5.03% | - | - |
| 12/22 | 1,063 | 1,090 | 1,053 | 1,073 | +0.94% | 158,700 | - | +9.52% | - | - |
| 12/21 | 1,067 | 1,090 | 1,053 | 1,063 | -2.15% | 198,300 | - | +9.4% | - | - |
| 12/20 | 1,123 | 1,130 | 1,067 | 1,087 | -2.98% | 174,900 | - | +12.72% | - | - |
| 12/17 | 1,130 | 1,143 | 1,120 | 1,120 | +0.6% | 155,100 | - | +17.28% | - | - |
| 12/16 | 1,080 | 1,123 | 1,077 | 1,113 | +3.41% | 174,300 | - | +17.69% | - | - |
| 12/15 | 1,060 | 1,077 | 1,060 | 1,077 | +2.22% | 113,700 | - | +14.91% | - | - |
| 12/14 | 1,060 | 1,077 | 1,047 | 1,053 | +0.32% | 243,000 | - | +13.51% | - | - |
| 12/13 | 1,027 | 1,053 | 1,023 | 1,050 | +3.28% | 163,500 | - | +14.01% | - | - |
| 12/10 | 1,003 | 1,017 | 983 | 1,017 | +1.67% | 143,100 | - | +11.48% | - | - |
| 12/09 | 1,000 | 1,020 | 993 | 1,000 | +1.69% | 179,100 | - | +10.62% | - | - |
| 12/08 | 960 | 990 | 957 | 983 | +3.15% | 155,700 | - | +9.75% | - | - |
| 12/07 | 953 | 957 | 947 | 953 | +0.35% | 81,000 | - | +7% | - | - |
| 12/06 | 937 | 953 | 937 | 950 | +0.71% | 49,200 | - | +7.1% | - | - |
| 12/03 | 953 | 953 | 933 | 943 | +0.71% | 52,800 | - | +6.59% | - | - |
| 12/02 | 937 | 943 | 933 | 937 | +1.81% | 57,000 | - | +6.08% | - | - |
| 12/01 | 907 | 927 | 907 | 920 | 0% | 66,000 | - | +4.43% | - | - |
| 11/30 | 947 | 950 | 917 | 920 | -2.13% | 90,900 | - | +4.55% | - | - |
| 11/29 | 933 | 947 | 930 | 940 | +1.81% | 74,700 | - | +6.82% | - | - |
| 11/26 | 933 | 943 | 923 | 923 | -0.72% | 106,200 | - | +5.04% | - | - |
| 11/25 | 920 | 930 | 917 | 930 | +2.57% | 96,300 | - | +5.8% | - | - |
| 11/24 | 883 | 907 | 883 | 907 | -0.37% | 136,800 | - | +3.15% | - | - |
| 11/22 | 903 | 913 | 897 | 910 | +2.25% | 99,300 | - | +3.41% | - | - |
| 11/19 | 900 | 903 | 887 | 890 | +0.75% | 110,100 | - | +1.02% | - | - |
| 11/18 | 873 | 890 | 867 | 883 | +1.92% | 103,200 | - | +0.04% | - | - |
| 11/17 | 860 | 870 | 853 | 867 | 0% | 68,700 | - | -2.07% | - | - |
| 11/16 | 877 | 883 | 867 | 867 | +0.39% | 59,400 | - | -2.29% | - | - |
| 11/15 | 863 | 877 | 863 | 863 | 0% | 27,900 | - | -3.11% | - | - |
| 11/12 | 883 | 883 | 860 | 863 | -2.63% | 86,100 | - | -3.54% | - | - |
| 11/11 | 890 | 897 | 883 | 887 | +0.76% | 57,300 | - | -1.48% | - | - |
| 11/10 | 880 | 890 | 873 | 880 | +1.15% | 101,700 | - | -2.55% | - | - |
| 11/09 | 867 | 883 | 863 | 870 | +1.16% | 117,900 | - | -3.87% | - | - |
| 11/08 | 857 | 867 | 853 | 860 | +2.79% | 108,300 | - | -5.39% | - | - |
| 11/05 | 823 | 857 | 823 | 837 | +3.29% | 258,300 | - | -8.26% | - | - |
| 11/04 | 823 | 830 | 810 | 810 | -0.41% | 114,900 | - | -11.57% | - | - |
| 11/02 | 833 | 837 | 807 | 813 | -3.56% | 118,500 | - | -11.88% | - | - |
