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 |
---|
2021 | 4/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2011 |
03/31 | 237 | 241 | 227 | 241 | +4.32% | 16,800 | 197億8057万 | -1.93% | 7.12 | 1.89 |
03/30 | 225 | 233 | 225 | 231 | +1.09% | 8,000 | - | -6% | - | - |
03/29 | 225 | 229 | 222 | 229 | +1.67% | 45,200 | - | -6.63% | - | - |
03/28 | 228 | 228 | 218 | 225 | -4.26% | 34,400 | - | -8.16% | - | - |
03/25 | 239 | 239 | 232 | 235 | +1.62% | 36,800 | - | -4.08% | - | - |
03/24 | 233 | 233 | 225 | 231 | -2.12% | 36,400 | - | -5.23% | - | - |
03/23 | 239 | 248 | 230 | 236 | +0.53% | 44,000 | - | -3.18% | - | - |
03/22 | 232 | 240 | 220 | 235 | +4.68% | 107,200 | - | -3.29% | - | - |
03/18 | 225 | 228 | 221 | 225 | +4.54% | 45,200 | - | -7.23% | - | - |
03/17 | 193 | 215 | 188 | 215 | +7.38% | 72,400 | - | -10.89% | - | - |
03/16 | 183 | 200 | 183 | 200 | +9.59% | 105,200 | - | -17.01% | - | - |
03/15 | 215 | 215 | 178 | 183 | -15.31% | 120,000 | - | -24.59% | - | - |
03/14 | 211 | 233 | 211 | 216 | -19.36% | 111,600 | - | -11.32% | - | - |
03/11 | 260 | 274 | 260 | 267 | -2.82% | 66,000 | - | +9.98% | - | - |
03/10 | 270 | 277 | 266 | 275 | +2.04% | 68,800 | - | +14.11% | - | - |
03/09 | 273 | 275 | 270 | 270 | -3.41% | 50,000 | - | +12.76% | - | - |
03/08 | 288 | 288 | 278 | 279 | -1.33% | 70,000 | - | +18.22% | - | - |
03/07 | 271 | 285 | 269 | 283 | +6.6% | 168,800 | - | +20.83% | - | - |
03/04 | 270 | 270 | 263 | 265 | -1.21% | 40,000 | - | +14.83% | - | - |
03/03 | 265 | 269 | 263 | 269 | +1.13% | 30,000 | - | +17.76% | - | - |
03/02 | 260 | 268 | 260 | 266 | -0.93% | 46,000 | - | +17.48% | - | - |
03/01 | 263 | 283 | 254 | 268 | +0.37% | 385,200 | - | +19.64% | - | - |
02/28 | 272 | 272 | 253 | 267 | -1.75% | 135,200 | - | +20.81% | - | - |
02/25 | 263 | 272 | 251 | 272 | +5.13% | 276,000 | - | +24.09% | - | - |
02/24 | 236 | 275 | 236 | 259 | +7.04% | 463,600 | - | +19.68% | - | - |
02/23 | 225 | 242 | 225 | 242 | +8.3% | 394,000 | - | +12.33% | - | - |
02/22 | 222 | 224 | 220 | 223 | +0.9% | 115,600 | - | +4.21% | - | - |
02/21 | 221 | 223 | 220 | 221 | +0.11% | 65,200 | - | +3.27% | - | - |
02/18 | 221 | 224 | 219 | 221 | +0.11% | 112,400 | - | +3.15% | - | - |
02/17 | 218 | 225 | 218 | 221 | +0.8% | 362,400 | - | +3.52% | - | - |
02/16 | 217 | 219 | 214 | 219 | +2.46% | 248,800 | - | +2.7% | - | - |
02/15 | 216 | 217 | 212 | 214 | -1.27% | 146,800 | - | +0.23% | - | - |
02/14 | 213 | 218 | 212 | 216 | +2.49% | 113,200 | - | +2% | - | - |
02/10 | 208 | 213 | 208 | 211 | +1.44% | 97,600 | - | 0% | - | - |
02/09 | 216 | 217 | 206 | 208 | -3.26% | 143,600 | - | -0.95% | - | - |
02/08 | 216 | 218 | 213 | 215 | -0.92% | 127,200 | - | +2.87% | - | - |
02/07 | 217 | 218 | 213 | 217 | +0.58% | 95,600 | - | +4.33% | - | - |
02/04 | 216 | 216 | 213 | 216 | +0.35% | 122,800 | - | +4.23% | - | - |
02/03 | 218 | 227 | 215 | 215 | -1.15% | 502,400 | - | +4.37% | - | - |
02/02 | 211 | 218 | 211 | 218 | +3.57% | 37,200 | - | +5.58% | - | - |
02/01 | 207 | 224 | 207 | 210 | +1.45% | 125,600 | - | +2.44% | - | - |
01/31 | 205 | 209 | 205 | 207 | -0.6% | 19,200 | - | +1.47% | - | - |
01/28 | 203 | 209 | 203 | 208 | +2.71% | 84,800 | - | +2.08% | - | - |
01/27 | 208 | 210 | 199 | 203 | -3.91% | 104,000 | - | -0.61% | - | - |
01/26 | 211 | 214 | 208 | 211 | -1.75% | 30,400 | - | +3.94% | - | - |
01/25 | 208 | 215 | 208 | 215 | +4.76% | 42,400 | - | +5.79% | - | - |
01/24 | 201 | 205 | 201 | 205 | +2.5% | 22,800 | - | +1.49% | - | - |
01/21 | 218 | 218 | 200 | 200 | -7.08% | 42,000 | - | -0.99% | - | - |
01/20 | 220 | 220 | 212 | 215 | -1.37% | 30,000 | - | +6.56% | - | - |
01/19 | 220 | 220 | 211 | 218 | -0.8% | 82,400 | - | +8.58% | - | - |
01/18 | 220 | 220 | 219 | 220 | +0.11% | 61,600 | - | +10% | - | - |
01/17 | 218 | 220 | 218 | 220 | +1.03% | 25,600 | - | +10.43% | - | - |
01/14 | 218 | 220 | 216 | 218 | -0.11% | 43,600 | - | +10.41% | - | - |
01/13 | 225 | 227 | 218 | 218 | +0.11% | 89,600 | - | +11.1% | - | - |
01/12 | 215 | 220 | 215 | 218 | +6.88% | 162,000 | - | +11.54% | - | - |
01/11 | 203 | 205 | 200 | 204 | +2.52% | 62,400 | - | +4.9% | - | - |
01/07 | 193 | 203 | 193 | 199 | +4.75% | 57,600 | - | +3.39% | - | - |
01/06 | 185 | 190 | 185 | 190 | +2.57% | 9,200 | - | -1.3% | - | - |
01/05 | 185 | 187 | 184 | 185 | 0% | 35,600 | - | -3.27% | - | - |
01/04 | 188 | 189 | 182 | 185 | -1.86% | 28,800 | - | -2.76% | - | - |
2010 |
12/30 | 191 | 191 | 186 | 188 | -1.57% | 6,400 | - | -0.92% | - | - |
12/29 | 195 | 195 | 191 | 191 | -3.16% | 12,400 | - | +1.19% | - | - |
12/28 | 194 | 198 | 194 | 198 | -1.25% | 2,400 | - | +5.05% | - | - |
12/27 | 196 | 200 | 196 | 200 | +0.25% | 6,400 | - | +7.53% | - | - |
12/24 | 196 | 200 | 196 | 200 | +1.92% | 22,000 | - | +7.84% | - | - |
12/22 | 192 | 196 | 192 | 196 | 0% | 15,600 | - | +6.39% | - | - |
12/21 | 196 | 198 | 196 | 196 | -2% | 3,600 | - | +7.55% | - | - |
12/20 | 196 | 200 | 196 | 200 | -0.13% | 76,800 | - | +10.36% | - | - |
12/17 | 201 | 203 | 196 | 200 | -1.23% | 52,000 | - | +11.73% | - | - |
12/16 | 199 | 203 | 199 | 203 | +1.89% | 22,000 | - | +13.76% | - | - |
12/15 | 198 | 199 | 198 | 199 | +0.63% | 23,600 | - | +12.29% | - | - |
12/14 | 196 | 198 | 195 | 198 | +2.86% | 20,000 | - | +12.86% | - | - |
12/13 | 195 | 195 | 185 | 192 | -1.41% | 21,600 | - | +10.34% | - | - |
12/10 | 198 | 198 | 191 | 195 | +2.77% | 57,200 | - | +12.57% | - | - |
12/09 | 191 | 193 | 187 | 190 | -0.92% | 20,400 | - | +10.82% | - | - |
12/08 | 189 | 193 | 189 | 191 | +3.52% | 20,000 | - | +12.5% | - | - |
12/07 | 185 | 185 | 183 | 185 | -0.4% | 28,800 | - | +8.68% | - | - |
12/06 | 187 | 187 | 182 | 186 | -0.67% | 5,600 | - | +9.76% | - | - |
12/03 | 186 | 187 | 176 | 187 | +0.27% | 22,400 | - | +10.5% | - | - |
12/02 | 185 | 186 | 183 | 186 | +4.93% | 25,200 | - | +10.86% | - | - |
12/01 | 174 | 178 | 174 | 178 | +2.16% | 2,000 | - | +5.65% | - | - |
11/30 | 176 | 178 | 173 | 174 | +0.29% | 26,800 | - | +3.42% | - | - |
11/29 | 173 | 173 | 171 | 173 | +0.73% | 14,400 | - | +3.13% | - | - |
11/26 | 171 | 175 | 170 | 172 | +1.18% | 42,400 | - | +2.38% | - | - |
11/25 | 167 | 171 | 165 | 170 | +2.87% | 32,400 | - | +1.19% | - | - |
11/24 | 164 | 166 | 163 | 165 | +0.61% | 6,400 | - | -1.64% | - | - |
11/22 | 169 | 169 | 164 | 164 | -0.76% | 27,200 | - | -2.23% | - | - |
11/19 | 168 | 168 | 161 | 166 | -1.19% | 64,000 | - | -2.07% | - | - |
11/18 | 162 | 168 | 162 | 168 | +3.88% | 36,000 | - | -0.89% | - | - |
11/17 | 158 | 163 | 158 | 161 | +1.74% | 16,800 | - | -5.15% | - | - |
11/16 | 161 | 164 | 158 | 159 | -1.09% | 43,600 | - | -7.31% | - | - |
11/15 | 169 | 171 | 160 | 160 | -2.88% | 40,800 | - | -6.83% | - | - |
11/12 | 165 | 168 | 165 | 165 | 0% | 22,000 | - | -4.62% | - | - |
11/11 | 166 | 169 | 164 | 165 | -1.49% | 18,400 | - | -5.71% | - | - |
11/10 | 170 | 170 | 166 | 168 | -1.47% | 8,000 | - | -4.83% | - | - |
11/09 | 165 | 170 | 165 | 170 | +6.25% | 17,600 | - | -3.95% | - | - |
11/08 | 160 | 164 | 160 | 160 | +0.47% | 19,200 | - | -10.11% | - | - |
11/05 | 168 | 168 | 159 | 159 | -2.15% | 22,800 | - | -11.53% | - | - |
11/04 | 168 | 168 | 163 | 163 | -3.84% | 4,400 | - | -10.08% | - | - |
11/02 | 169 | 169 | 169 | 169 | -0.15% | 400 | - | -7.01% | - | - |