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→4 |
| 2011 |
| 03/31 | 362 | 380 | 361 | 375 | +3.81% | 23,363,200 | 2989億5136万 | -2.98% | 94.52 | - |
| 03/30 | 349 | 361 | 341 | 361 | +3.37% | 10,634,800 | - | -7.02% | - | - |
| 03/29 | 339 | 354 | 335 | 349 | +2.65% | 17,304,400 | - | -10.51% | - | - |
| 03/28 | 351 | 352 | 337 | 340 | -4.9% | 12,325,600 | - | -13.71% | - | - |
| 03/25 | 357 | 361 | 354 | 358 | +2.51% | 9,503,200 | - | -10.18% | - | - |
| 03/24 | 349 | 353 | 346 | 349 | -0.07% | 7,178,000 | - | -13.03% | - | - |
| 03/23 | 356 | 358 | 346 | 349 | -3.66% | 16,004,400 | - | -13.83% | - | - |
| 03/22 | 356 | 369 | 354 | 362 | +9.77% | 19,080,400 | - | -11.21% | - | - |
| 03/18 | 328 | 341 | 326 | 330 | +0.76% | 16,906,800 | - | -19.71% | - | - |
| 03/17 | 314 | 341 | 313 | 328 | -2.6% | 20,087,600 | - | -21.08% | - | - |
| 03/16 | 346 | 355 | 316 | 336 | -0.74% | 24,111,200 | - | -19.75% | - | - |
| 03/15 | 380 | 380 | 295 | 339 | -14.19% | 23,697,200 | - | -19.92% | - | - |
| 03/14 | 395 | 405 | 385 | 395 | -4.76% | 13,986,000 | - | -7.55% | - | - |
| 03/11 | 423 | 426 | 413 | 415 | -3.6% | 28,823,200 | - | -3.38% | - | - |
| 03/10 | 428 | 435 | 427 | 430 | -0.64% | 8,119,200 | - | +0.23% | - | - |
| 03/09 | 426 | 435 | 424 | 433 | +2.37% | 8,402,000 | - | +0.87% | - | - |
| 03/08 | 419 | 425 | 418 | 423 | +0.48% | 5,033,200 | - | -1.46% | - | - |
| 03/07 | 422 | 425 | 418 | 421 | -1.69% | 5,437,600 | - | -1.92% | - | - |
| 03/04 | 426 | 432 | 424 | 428 | +2.33% | 9,448,000 | - | -0.23% | - | - |
| 03/03 | 419 | 424 | 414 | 418 | +1.52% | 5,044,800 | - | -2.73% | - | - |
| 03/02 | 418 | 420 | 410 | 412 | -3.46% | 8,296,800 | - | -4.63% | - | - |
| 03/01 | 427 | 429 | 424 | 427 | +0.77% | 6,322,000 | - | -1.67% | - | - |
| 02/28 | 421 | 424 | 414 | 424 | -0.06% | 7,122,800 | - | -2.64% | - | - |
| 02/25 | 422 | 425 | 418 | 424 | +0.47% | 7,906,800 | - | -2.81% | - | - |
| 02/24 | 423 | 426 | 420 | 422 | -0.65% | 6,326,400 | - | -3.49% | - | - |
| 02/23 | 428 | 429 | 420 | 425 | -0.88% | 5,074,800 | - | -3.08% | - | - |
| 02/22 | 426 | 430 | 423 | 428 | -1.55% | 7,260,800 | - | -2.67% | - | - |
| 02/21 | 434 | 437 | 431 | 435 | -0.4% | 5,141,600 | - | -1.36% | - | - |
| 02/18 | 437 | 440 | 434 | 437 | -0.68% | 7,582,000 | - | -1.19% | - | - |
| 02/17 | 450 | 450 | 439 | 440 | -0.57% | 7,428,400 | - | -0.73% | - | - |
| 02/16 | 434 | 446 | 432 | 442 | +2.67% | 10,046,400 | - | -0.39% | - | - |
| 02/15 | 432 | 434 | 430 | 431 | -0.63% | 5,351,600 | - | -3.2% | - | - |
| 02/14 | 433 | 435 | 431 | 434 | +1.34% | 3,857,200 | - | -3.02% | - | - |
| 02/10 | 429 | 432 | 427 | 428 | -0.98% | 6,504,400 | - | -4.73% | - | - |
| 02/09 | 441 | 442 | 432 | 432 | -1.59% | 5,911,600 | - | -4.21% | - | - |
| 02/08 | 440 | 441 | 437 | 439 | +0.29% | 4,078,400 | - | -2.88% | - | - |
| 02/07 | 440 | 441 | 437 | 438 | +0.81% | 5,682,000 | - | -3.37% | - | - |
| 02/04 | 435 | 435 | 430 | 434 | +1.58% | 6,469,200 | - | -4.35% | - | - |
| 02/03 | 429 | 434 | 426 | 428 | -1.89% | 7,909,600 | - | -6.04% | - | - |
| 02/02 | 426 | 440 | 426 | 436 | +4.75% | 16,224,000 | - | -4.65% | - | - |
| 02/01 | 420 | 423 | 414 | 416 | -0.89% | 9,595,600 | - | -9.17% | - | - |
| 01/31 | 419 | 423 | 414 | 420 | -1.76% | 14,726,800 | - | -8.75% | - | - |
| 01/28 | 451 | 451 | 424 | 427 | -7.37% | 33,629,200 | - | -7.52% | - | - |
| 01/27 | 464 | 466 | 460 | 461 | +0.65% | 8,107,600 | - | -0.59% | - | - |
| 01/26 | 457 | 461 | 455 | 458 | -0.11% | 4,116,400 | - | -1.24% | - | - |
| 01/25 | 453 | 462 | 453 | 459 | +1.33% | 6,817,200 | - | -1.34% | - | - |
| 01/24 | 450 | 456 | 450 | 453 | +0.84% | 5,842,400 | - | -2.63% | - | - |
| 01/21 | 453 | 456 | 448 | 449 | -0.72% | 7,960,000 | - | -3.65% | - | - |
| 01/20 | 458 | 459 | 450 | 452 | -2.16% | 9,541,600 | - | -3.16% | - | - |
| 01/19 | 468 | 469 | 462 | 462 | +0.05% | 4,913,600 | - | -1.02% | - | - |
| 01/18 | 461 | 466 | 457 | 462 | -0.05% | 4,667,200 | - | -1.28% | - | - |
| 01/17 | 461 | 468 | 459 | 462 | +1.43% | 7,716,400 | - | -1.23% | - | - |
| 01/14 | 458 | 470 | 455 | 456 | -1.78% | 17,562,000 | - | -2.62% | - | - |
| 01/13 | 470 | 472 | 461 | 464 | -0.59% | 7,846,400 | - | -0.85% | - | - |
| 01/12 | 472 | 475 | 466 | 467 | -0.59% | 6,119,200 | - | -0.05% | - | - |
| 01/11 | 470 | 472 | 468 | 470 | -1.16% | 5,767,600 | - | +0.54% | - | - |
| 01/07 | 478 | 478 | 473 | 475 | -0.78% | 7,352,800 | - | +2.15% | - | - |
| 01/06 | 475 | 481 | 473 | 479 | +2.63% | 9,584,800 | - | +3.4% | - | - |
| 01/05 | 464 | 471 | 462 | 467 | -0.05% | 4,548,000 | - | +1.19% | - | - |
| 01/04 | 463 | 469 | 462 | 467 | +1.63% | 6,145,200 | - | +1.47% | - | - |
| 2010 |
| 12/30 | 464 | 466 | 455 | 459 | -1.5% | 7,876,000 | - | +0.27% | - | - |
| 12/29 | 458 | 468 | 458 | 466 | +0.81% | 3,546,400 | - | +2.02% | - | - |
| 12/28 | 465 | 466 | 461 | 463 | -1.6% | 7,181,200 | - | +1.43% | - | - |
| 12/27 | 466 | 474 | 465 | 470 | +1.46% | 5,286,000 | - | +3.52% | - | - |
| 12/24 | 465 | 466 | 459 | 463 | -1.75% | 5,984,400 | - | +2.49% | - | - |
| 12/22 | 471 | 475 | 470 | 472 | -0.21% | 6,073,200 | - | +4.78% | - | - |
| 12/21 | 465 | 473 | 464 | 473 | +1.61% | 5,531,600 | - | +5.7% | - | - |
| 12/20 | 474 | 474 | 462 | 465 | -1.85% | 8,109,600 | - | +4.49% | - | - |
| 12/17 | 473 | 474 | 470 | 474 | +0.48% | 7,624,400 | - | +7.18% | - | - |
| 12/16 | 473 | 474 | 468 | 472 | -0.26% | 5,450,000 | - | +7.16% | - | - |
| 12/15 | 474 | 477 | 471 | 473 | -0.32% | 4,979,600 | - | +8.18% | - | - |
| 12/14 | 469 | 477 | 469 | 474 | +1.17% | 7,798,400 | - | +9.27% | - | - |
| 12/13 | 463 | 470 | 459 | 469 | +1.3% | 4,883,200 | - | +8.76% | - | - |
| 12/10 | 478 | 478 | 460 | 463 | -1.59% | 31,655,600 | - | +8.12% | - | - |
| 12/09 | 470 | 472 | 465 | 470 | +0.53% | 6,024,800 | - | +10.65% | - | - |
| 12/08 | 470 | 471 | 461 | 468 | +0.27% | 14,627,600 | - | +11.1% | - | - |
| 12/07 | 460 | 479 | 455 | 467 | +3.67% | 30,568,400 | - | +11.87% | - | - |
| 12/06 | 449 | 451 | 445 | 450 | +0.06% | 3,588,000 | - | +8.96% | - | - |
| 12/03 | 450 | 455 | 445 | 450 | +0.45% | 8,595,200 | - | +9.16% | - | - |
| 12/02 | 442 | 449 | 438 | 448 | +5.41% | 17,534,000 | - | +8.94% | - | - |
| 12/01 | 427 | 428 | 420 | 425 | -1.34% | 8,682,000 | - | +3.6% | - | - |
| 11/30 | 433 | 436 | 426 | 431 | -1.6% | 7,762,800 | - | +5% | - | - |
| 11/29 | 435 | 442 | 431 | 438 | +1.63% | 6,036,800 | - | +6.71% | - | - |
| 11/26 | 433 | 436 | 431 | 431 | -0.17% | 4,396,400 | - | +5.26% | - | - |
| 11/25 | 433 | 433 | 426 | 431 | +1.47% | 4,844,800 | - | +5.44% | - | - |
| 11/24 | 418 | 428 | 414 | 425 | -0.99% | 5,384,000 | - | +3.91% | - | - |
| 11/22 | 430 | 433 | 429 | 429 | +2.14% | 6,316,000 | - | +4.95% | - | - |
| 11/19 | 428 | 428 | 420 | 420 | +0.6% | 6,565,200 | - | +2.75% | - | - |
| 11/18 | 409 | 419 | 406 | 418 | +2.2% | 7,941,200 | - | +2.14% | - | - |
| 11/17 | 401 | 409 | 400 | 409 | -0.18% | 5,131,600 | - | -0.06% | - | - |
| 11/16 | 419 | 421 | 409 | 410 | -0.73% | 6,652,400 | - | +0.12% | - | - |
| 11/15 | 404 | 414 | 403 | 413 | +3.13% | 6,998,000 | - | +0.61% | - | - |
| 11/12 | 411 | 411 | 398 | 400 | -2.91% | 10,395,200 | - | -2.68% | - | - |
| 11/11 | 410 | 416 | 409 | 412 | +1.17% | 6,387,600 | - | 0% | - | - |
| 11/10 | 401 | 411 | 401 | 407 | +2.39% | 9,186,000 | - | -1.39% | - | - |
| 11/09 | 399 | 401 | 394 | 398 | -0.69% | 9,677,200 | - | -3.69% | - | - |
| 11/08 | 401 | 404 | 398 | 401 | +1.78% | 9,756,800 | - | -3.26% | - | - |
| 11/05 | 384 | 397 | 382 | 394 | +5.28% | 14,776,800 | - | -5.18% | - | - |
| 11/04 | 373 | 375 | 368 | 374 | +1.42% | 10,562,000 | - | -10.16% | - | - |
| 11/02 | 373 | 373 | 364 | 369 | -1.34% | 10,100,400 | - | -11.84% | - | - |
