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 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2011 |
| 03/31 | 472 | 473 | 462 | 470 | 0% | 11,062,000 | 9729億856万 | -5.43% | 17.66 | 1.08 |
| 03/30 | 458 | 472 | 452 | 470 | +3.07% | 16,560,000 | - | -6% | - | - |
| 03/29 | 467 | 469 | 454 | 456 | -2.36% | 20,795,000 | - | -9.34% | - | - |
| 03/28 | 480 | 480 | 463 | 467 | -1.06% | 10,153,000 | - | -7.89% | - | - |
| 03/25 | 473 | 473 | 463 | 472 | +2.61% | 13,761,000 | - | -7.63% | - | - |
| 03/24 | 462 | 468 | 454 | 460 | -1.71% | 16,843,000 | - | -10.51% | - | - |
| 03/23 | 483 | 485 | 463 | 468 | -6.59% | 25,205,000 | - | -9.48% | - | - |
| 03/22 | 479 | 527 | 479 | 501 | +11.09% | 32,111,000 | - | -3.65% | - | - |
| 03/18 | 433 | 452 | 432 | 451 | +6.12% | 15,099,000 | - | -13.44% | - | - |
| 03/17 | 420 | 436 | 411 | 425 | -4.28% | 18,406,000 | - | -18.89% | - | - |
| 03/16 | 437 | 449 | 425 | 444 | +3.74% | 32,509,000 | - | -15.91% | - | - |
| 03/15 | 452 | 452 | 392 | 428 | -9.32% | 32,925,000 | - | -19.55% | - | - |
| 03/14 | 462 | 478 | 460 | 472 | -6.35% | 19,374,000 | - | -11.94% | - | - |
| 03/11 | 515 | 518 | 504 | 504 | -4% | 20,619,000 | - | -6.32% | - | - |
| 03/10 | 527 | 540 | 522 | 525 | -1.87% | 13,988,000 | - | -2.42% | - | - |
| 03/09 | 523 | 538 | 521 | 535 | +2.29% | 14,751,000 | - | -0.56% | - | - |
| 03/08 | 526 | 531 | 518 | 523 | -1.88% | 13,033,000 | - | -2.61% | - | - |
| 03/07 | 538 | 538 | 529 | 533 | -1.48% | 8,051,000 | - | -0.56% | - | - |
| 03/04 | 546 | 546 | 540 | 541 | +0.74% | 8,404,000 | - | +0.74% | - | - |
| 03/03 | 540 | 546 | 536 | 537 | -0.92% | 11,156,000 | - | -0.19% | - | - |
| 03/02 | 542 | 547 | 540 | 542 | -0.55% | 15,938,000 | - | +0.56% | - | - |
| 03/01 | 552 | 554 | 542 | 545 | -1.27% | 12,403,000 | - | +1.11% | - | - |
| 02/28 | 555 | 557 | 546 | 552 | -0.36% | 13,753,000 | - | +2.41% | - | - |
| 02/25 | 546 | 557 | 543 | 554 | +0.91% | 15,009,000 | - | +2.78% | - | - |
| 02/24 | 551 | 554 | 546 | 549 | +0.18% | 15,673,000 | - | +1.86% | - | - |
| 02/23 | 547 | 554 | 544 | 548 | -0.54% | 21,362,000 | - | +1.67% | - | - |
| 02/22 | 549 | 555 | 546 | 551 | -0.72% | 12,762,000 | - | +2.23% | - | - |
| 02/21 | 545 | 556 | 545 | 555 | +0.91% | 11,152,000 | - | +2.97% | - | - |
| 02/18 | 549 | 551 | 545 | 550 | 0% | 7,721,000 | - | +2.04% | - | - |
| 02/17 | 550 | 556 | 547 | 550 | +1.1% | 15,706,000 | - | +2.23% | - | - |
| 02/16 | 535 | 546 | 534 | 544 | +1.87% | 16,967,000 | - | +0.93% | - | - |
| 02/15 | 533 | 537 | 531 | 534 | -0.19% | 7,816,000 | - | -0.93% | - | - |
| 02/14 | 537 | 539 | 531 | 535 | +1.52% | 9,202,000 | - | -0.93% | - | - |
| 02/10 | 526 | 530 | 522 | 527 | -0.57% | 13,130,000 | - | -2.59% | - | - |
| 02/09 | 537 | 537 | 527 | 530 | -0.56% | 14,495,000 | - | -2.39% | - | - |
| 02/08 | 532 | 537 | 530 | 533 | +0.38% | 11,988,000 | - | -2.02% | - | - |
| 02/07 | 524 | 537 | 524 | 531 | +1.72% | 16,077,000 | - | -2.75% | - | - |
| 02/04 | 517 | 525 | 516 | 522 | +1.16% | 11,115,000 | - | -4.57% | - | - |
| 02/03 | 512 | 521 | 509 | 516 | +1.38% | 16,407,000 | - | -6.01% | - | - |
| 02/02 | 513 | 516 | 508 | 509 | -0.59% | 17,590,000 | - | -7.62% | - | - |
| 02/01 | 507 | 517 | 501 | 512 | +0.2% | 28,667,000 | - | -7.58% | - | - |
| 01/31 | 499 | 514 | 494 | 511 | -6.24% | 48,507,000 | - | -8.09% | - | - |
| 01/28 | 555 | 557 | 544 | 545 | -2.5% | 13,849,000 | - | -2.33% | - | - |
| 01/27 | 560 | 562 | 555 | 559 | 0% | 10,439,000 | - | 0% | - | - |
| 01/26 | 561 | 564 | 557 | 559 | -0.71% | 11,904,000 | - | 0% | - | - |
| 01/25 | 555 | 566 | 553 | 563 | +3.3% | 20,105,000 | - | +0.72% | - | - |
| 01/24 | 546 | 548 | 543 | 545 | -0.55% | 12,767,000 | - | -2.68% | - | - |
| 01/21 | 550 | 554 | 546 | 548 | +0.18% | 16,490,000 | - | -2.32% | - | - |
| 01/20 | 549 | 552 | 545 | 547 | -1.08% | 11,059,000 | - | -2.67% | - | - |
| 01/19 | 552 | 556 | 549 | 553 | +0.36% | 9,378,000 | - | -1.43% | - | - |
| 01/18 | 548 | 554 | 547 | 551 | +0.73% | 8,749,000 | - | -1.78% | - | - |
| 01/17 | 547 | 554 | 546 | 547 | +0.92% | 13,246,000 | - | -2.5% | - | - |
| 01/14 | 545 | 547 | 540 | 542 | -1.28% | 15,847,000 | - | -3.39% | - | - |
| 01/13 | 553 | 556 | 544 | 549 | -0.36% | 18,625,000 | - | -2.14% | - | - |
| 01/12 | 555 | 556 | 550 | 551 | -0.18% | 12,958,000 | - | -1.61% | - | - |
| 01/11 | 556 | 558 | 551 | 552 | -1.6% | 14,036,000 | - | -1.43% | - | - |
| 01/07 | 564 | 565 | 560 | 561 | -1.06% | 11,521,000 | - | +0.36% | - | - |
| 01/06 | 568 | 570 | 565 | 567 | +0.35% | 9,019,000 | - | +1.61% | - | - |
| 01/05 | 567 | 573 | 560 | 565 | -1.22% | 16,434,000 | - | +1.25% | - | - |
| 01/04 | 573 | 573 | 569 | 572 | +1.24% | 5,011,000 | - | +2.69% | - | - |
| 2010 |
| 12/30 | 568 | 570 | 563 | 565 | -0.88% | 7,371,000 | - | +1.8% | - | - |
| 12/29 | 566 | 571 | 566 | 570 | +0.18% | 5,470,000 | - | +2.89% | - | - |
| 12/28 | 572 | 574 | 568 | 569 | -0.35% | 5,036,000 | - | +2.89% | - | - |
| 12/27 | 567 | 574 | 566 | 571 | +1.24% | 9,466,000 | - | +3.44% | - | - |
| 12/24 | 560 | 565 | 560 | 564 | -0.53% | 6,440,000 | - | +2.17% | - | - |
| 12/22 | 564 | 568 | 563 | 567 | +0.53% | 10,595,000 | - | +2.9% | - | - |
| 12/21 | 566 | 569 | 560 | 564 | -0.53% | 12,016,000 | - | +2.55% | - | - |
| 12/20 | 565 | 570 | 562 | 567 | +0.35% | 8,835,000 | - | +3.28% | - | - |
| 12/17 | 573 | 575 | 562 | 565 | -0.7% | 10,282,000 | - | +3.1% | - | - |
| 12/16 | 566 | 573 | 564 | 569 | 0% | 11,755,000 | - | +4.02% | - | - |
| 12/15 | 577 | 578 | 563 | 569 | -2.23% | 17,633,000 | - | +4.02% | - | - |
| 12/14 | 558 | 583 | 557 | 582 | +4.11% | 30,070,000 | - | +6.59% | - | - |
| 12/13 | 555 | 559 | 549 | 559 | +2.38% | 18,058,000 | - | +2.57% | - | - |
| 12/10 | 553 | 553 | 541 | 546 | -0.36% | 20,703,000 | - | +0.18% | - | - |
| 12/09 | 546 | 551 | 544 | 548 | +0.74% | 14,030,000 | - | +0.55% | - | - |
| 12/08 | 540 | 544 | 539 | 544 | +0.93% | 9,072,000 | - | -0.18% | - | - |
| 12/07 | 544 | 544 | 537 | 539 | 0% | 10,427,000 | - | -1.1% | - | - |
| 12/06 | 543 | 546 | 539 | 539 | -0.37% | 9,330,000 | - | -1.1% | - | - |
| 12/03 | 546 | 546 | 540 | 541 | -0.37% | 7,399,000 | - | -0.92% | - | - |
| 12/02 | 544 | 545 | 539 | 543 | +1.88% | 9,356,000 | - | -0.55% | - | - |
| 12/01 | 538 | 538 | 529 | 533 | -0.74% | 13,853,000 | - | -2.38% | - | - |
| 11/30 | 552 | 554 | 537 | 537 | -2.72% | 18,859,000 | - | -1.65% | - | - |
| 11/29 | 553 | 554 | 545 | 552 | +0.73% | 15,939,000 | - | +1.1% | - | - |
| 11/26 | 538 | 554 | 538 | 548 | +2.24% | 29,979,000 | - | +0.37% | - | - |
| 11/25 | 531 | 538 | 511 | 536 | +1.13% | 44,460,000 | - | -1.83% | - | - |
| 11/24 | 540 | 543 | 527 | 530 | -3.28% | 25,941,000 | - | -3.11% | - | - |
| 11/22 | 554 | 554 | 548 | 548 | +0.18% | 11,239,000 | - | 0% | - | - |
| 11/19 | 552 | 556 | 546 | 547 | -1.08% | 12,735,000 | - | -0.18% | - | - |
| 11/18 | 542 | 554 | 541 | 553 | +2.41% | 14,694,000 | - | +0.73% | - | - |
| 11/17 | 537 | 543 | 537 | 540 | -0.37% | 10,447,000 | - | -1.64% | - | - |
| 11/16 | 550 | 551 | 541 | 542 | -0.73% | 8,784,000 | - | -1.45% | - | - |
| 11/15 | 545 | 548 | 542 | 546 | +1.3% | 8,115,000 | - | -0.91% | - | - |
| 11/12 | 547 | 548 | 539 | 539 | -2.36% | 15,200,000 | - | -2.36% | - | - |
| 11/11 | 558 | 559 | 551 | 552 | -0.9% | 10,306,000 | - | -0.36% | - | - |
| 11/10 | 556 | 558 | 552 | 557 | +1.27% | 12,664,000 | - | +0.18% | - | - |
| 11/09 | 552 | 556 | 550 | 550 | -0.54% | 11,869,000 | - | -1.08% | - | - |
| 11/08 | 562 | 564 | 549 | 553 | -1.43% | 16,506,000 | - | -0.9% | - | - |
| 11/05 | 547 | 567 | 545 | 561 | +3.7% | 16,558,000 | - | +0.36% | - | - |
| 11/04 | 554 | 555 | 540 | 541 | -0.55% | 12,973,000 | - | -3.39% | - | - |
| 11/02 | 551 | 552 | 542 | 544 | -0.73% | 7,027,000 | - | -3.37% | - | - |
