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→3 |
| 2014 | 4/1, 株式分割 1→2 |
| 2011 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 486 | 491 | 478 | 490 | +1.31% | 2,680,800 | 1513億9826万 | +9.45% | 13.27 | 1.55 |
| 03/30 | 478 | 487 | 474 | 484 | +2.98% | 4,344,000 | - | +8.52% | - | - |
| 03/29 | 465 | 472 | 465 | 470 | +1.99% | 1,877,400 | - | +5.86% | - | - |
| 03/28 | 460 | 463 | 456 | 461 | +1.84% | 2,474,400 | - | +3.79% | - | - |
| 03/25 | 452 | 453 | 447 | 453 | +2.07% | 1,286,400 | - | +1.91% | - | - |
| 03/24 | 435 | 446 | 434 | 443 | +1.72% | 2,118,000 | - | -0.37% | - | - |
| 03/23 | 441 | 443 | 433 | 436 | -2.43% | 3,525,600 | - | -2.06% | - | - |
| 03/22 | 456 | 456 | 440 | 447 | -0.19% | 4,652,400 | - | +0.15% | - | - |
| 03/18 | 453 | 457 | 447 | 448 | -0.92% | 1,779,600 | - | +0.11% | - | - |
| 03/17 | 431 | 453 | 428 | 452 | +1.31% | 2,826,000 | - | +1.04% | - | - |
| 03/16 | 429 | 452 | 426 | 446 | +9.07% | 3,688,800 | - | -0.26% | - | - |
| 03/15 | 411 | 421 | 392 | 409 | -3.63% | 5,176,800 | - | -8.76% | - | - |
| 03/14 | 428 | 435 | 418 | 424 | -5.21% | 1,630,800 | - | -5.53% | - | - |
| 03/11 | 453 | 453 | 447 | 448 | -0.92% | 1,942,800 | - | -0.56% | - | - |
| 03/10 | 457 | 458 | 450 | 452 | -1.09% | 1,222,800 | - | +0.37% | - | - |
| 03/09 | 455 | 458 | 454 | 457 | +1.67% | 1,946,400 | - | +1.48% | - | - |
| 03/08 | 447 | 452 | 447 | 449 | +1.32% | 1,208,400 | - | -0.19% | - | - |
| 03/07 | 449 | 451 | 442 | 443 | -1.12% | 1,646,400 | - | -1.48% | - | - |
| 03/04 | 452 | 455 | 447 | 448 | +2.67% | 1,989,600 | - | -0.37% | - | - |
| 03/03 | 436 | 441 | 435 | 437 | +0.19% | 1,238,400 | - | -3.18% | - | - |
| 03/02 | 441 | 442 | 436 | 436 | -1.88% | 1,296,000 | - | -3.36% | - | - |
| 03/01 | 443 | 448 | 443 | 444 | +0.57% | 1,087,200 | - | -1.73% | - | - |
| 02/28 | 444 | 444 | 438 | 442 | +0.19% | 1,053,600 | - | -2.5% | - | - |
| 02/25 | 437 | 442 | 436 | 441 | +1.54% | 1,816,800 | - | -2.69% | - | - |
| 02/24 | 443 | 443 | 433 | 434 | -1.88% | 2,895,600 | - | -4.37% | - | - |
| 02/23 | 452 | 453 | 443 | 443 | -2.21% | 1,855,200 | - | -2.75% | - | - |
| 02/22 | 457 | 458 | 451 | 453 | -1.99% | 1,716,000 | - | -0.77% | - | - |
| 02/21 | 458 | 462 | 458 | 462 | +0.18% | 817,200 | - | +1.24% | - | - |
| 02/18 | 459 | 463 | 458 | 461 | -0.36% | 914,400 | - | +1.06% | - | - |
| 02/17 | 458 | 463 | 458 | 463 | +1.09% | 700,800 | - | +1.43% | - | - |
| 02/16 | 459 | 460 | 458 | 458 | -0.18% | 1,308,000 | - | +0.11% | - | - |
| 02/15 | 461 | 461 | 458 | 458 | -0.18% | 502,800 | - | +0.29% | - | - |
| 02/14 | 463 | 463 | 458 | 459 | +0.73% | 1,239,600 | - | +0.25% | - | - |
| 02/10 | 458 | 461 | 454 | 456 | -0.73% | 1,742,400 | - | -0.47% | - | - |
| 02/09 | 463 | 463 | 457 | 459 | 0% | 1,170,000 | - | +0.25% | - | - |
| 02/08 | 454 | 465 | 453 | 459 | +2.04% | 2,515,200 | - | +0.04% | - | - |
| 02/07 | 451 | 451 | 448 | 450 | 0% | 1,484,400 | - | -1.96% | - | - |
| 02/04 | 444 | 453 | 444 | 450 | +2.27% | 2,402,400 | - | -2.17% | - | - |
| 02/03 | 445 | 448 | 436 | 440 | -2.94% | 2,944,800 | - | -4.56% | - | - |
| 02/02 | 456 | 457 | 451 | 453 | +0.74% | 1,387,200 | - | -1.88% | - | - |
| 02/01 | 450 | 451 | 446 | 450 | +0.75% | 1,143,600 | - | -2.81% | - | - |
| 01/31 | 447 | 448 | 443 | 447 | -1.11% | 1,227,600 | - | -3.53% | - | - |
| 01/28 | 456 | 458 | 450 | 452 | -1.45% | 1,281,600 | - | -2.66% | - | - |
| 01/27 | 455 | 461 | 454 | 458 | +0.36% | 1,507,200 | - | -1.22% | - | - |
| 01/26 | 457 | 462 | 455 | 457 | -1.08% | 1,296,000 | - | -1.79% | - | - |
| 01/25 | 463 | 463 | 456 | 462 | +0.91% | 1,533,600 | - | -0.5% | - | - |
| 01/24 | 460 | 460 | 453 | 458 | +0.55% | 1,382,400 | - | -1.4% | - | - |
| 01/21 | 466 | 466 | 454 | 455 | -2.15% | 2,005,200 | - | -1.94% | - | - |
| 01/20 | 461 | 468 | 458 | 465 | +0.72% | 2,036,400 | - | +0.43% | - | - |
| 01/19 | 449 | 462 | 443 | 462 | +2.78% | 2,614,800 | - | -0.29% | - | - |
| 01/18 | 452 | 456 | 449 | 449 | -1.82% | 2,292,000 | - | -2.99% | - | - |
| 01/17 | 463 | 464 | 455 | 458 | -1.61% | 1,574,400 | - | -1.19% | - | - |
| 01/14 | 466 | 469 | 463 | 465 | -0.53% | 2,464,800 | - | +0.43% | - | - |
| 01/13 | 467 | 470 | 466 | 468 | +0.18% | 1,405,200 | - | +1.19% | - | - |
| 01/12 | 474 | 475 | 467 | 467 | -1.41% | 1,779,600 | - | +1.23% | - | - |
| 01/11 | 468 | 475 | 465 | 473 | 0% | 2,043,600 | - | +2.68% | - | - |
| 01/07 | 465 | 475 | 464 | 473 | +1.97% | 1,669,200 | - | +2.9% | - | - |
| 01/06 | 466 | 466 | 463 | 464 | -0.18% | 1,273,200 | - | +1.35% | - | - |
| 01/05 | 468 | 468 | 463 | 465 | -1.06% | 1,120,800 | - | +1.53% | - | - |
| 01/04 | 472 | 473 | 467 | 470 | +0.18% | 882,000 | - | +2.84% | - | - |
| 2010 |
| 12/30 | 469 | 472 | 466 | 469 | +0.18% | 1,138,800 | - | +2.89% | - | - |
| 12/29 | 469 | 470 | 463 | 468 | -0.35% | 805,200 | - | +2.7% | - | - |
| 12/28 | 473 | 473 | 470 | 470 | -0.35% | 592,800 | - | +3.3% | - | - |
| 12/27 | 469 | 473 | 468 | 472 | +0.53% | 948,000 | - | +3.66% | - | - |
| 12/24 | 467 | 470 | 466 | 469 | 0% | 1,420,800 | - | +3.11% | - | - |
| 12/22 | 467 | 469 | 465 | 469 | +0.54% | 1,828,800 | - | +3.34% | - | - |
| 12/21 | 463 | 473 | 462 | 467 | +1.82% | 2,295,600 | - | +3.02% | - | - |
| 12/20 | 462 | 462 | 456 | 458 | -0.72% | 1,845,600 | - | +1.18% | - | - |
| 12/17 | 448 | 463 | 448 | 462 | +3.17% | 2,840,400 | - | +1.91% | - | - |
| 12/16 | 451 | 453 | 446 | 448 | -1.1% | 1,604,400 | - | -1.21% | - | - |
| 12/15 | 454 | 454 | 451 | 453 | +0.56% | 1,429,200 | - | -0.33% | - | - |
| 12/14 | 450 | 456 | 449 | 450 | -0.37% | 2,100,000 | - | -0.88% | - | - |
| 12/13 | 452 | 454 | 451 | 452 | -0.37% | 1,454,400 | - | -0.51% | - | - |
| 12/10 | 459 | 459 | 451 | 453 | -0.37% | 2,515,200 | - | -0.37% | - | - |
| 12/09 | 460 | 462 | 450 | 455 | -0.55% | 1,638,000 | - | 0% | - | - |
| 12/08 | 448 | 458 | 448 | 458 | +1.86% | 1,803,600 | - | +0.33% | - | - |
| 12/07 | 447 | 449 | 445 | 449 | +0.37% | 1,279,200 | - | -1.5% | - | - |
| 12/06 | 450 | 450 | 444 | 448 | -0.56% | 1,540,800 | - | -1.86% | - | - |
| 12/03 | 450 | 452 | 446 | 450 | +0.37% | 1,045,200 | - | -1.53% | - | - |
| 12/02 | 452 | 452 | 445 | 448 | -0.19% | 2,288,400 | - | -1.9% | - | - |
| 12/01 | 444 | 451 | 444 | 449 | +0.94% | 1,231,200 | - | -1.71% | - | - |
| 11/30 | 453 | 453 | 443 | 445 | -2.38% | 2,936,400 | - | -2.63% | - | - |
| 11/29 | 445 | 457 | 444 | 456 | +2.05% | 1,944,000 | - | -0.47% | - | - |
| 11/26 | 449 | 451 | 445 | 447 | 0% | 1,131,600 | - | -2.26% | - | - |
| 11/25 | 453 | 453 | 445 | 447 | -1.47% | 3,752,400 | - | -2.47% | - | - |
| 11/24 | 452 | 456 | 449 | 453 | -1.45% | 1,239,600 | - | -1.02% | - | - |
| 11/22 | 460 | 464 | 458 | 460 | +0.18% | 1,441,200 | - | +0.22% | - | - |
| 11/19 | 467 | 468 | 458 | 459 | -0.9% | 1,171,200 | - | +0.25% | - | - |
| 11/18 | 455 | 463 | 453 | 463 | +1.83% | 1,122,000 | - | +0.94% | - | - |
| 11/17 | 447 | 456 | 443 | 455 | +1.68% | 1,446,000 | - | -1.09% | - | - |
| 11/16 | 459 | 461 | 444 | 448 | -2.36% | 2,905,200 | - | -2.72% | - | - |
| 11/15 | 463 | 463 | 455 | 458 | -0.36% | 1,616,400 | - | -0.58% | - | - |
| 11/12 | 459 | 463 | 458 | 460 | -0.18% | 1,486,800 | - | -0.43% | - | - |
| 11/11 | 462 | 463 | 458 | 461 | -0.36% | 1,110,000 | - | -0.47% | - | - |
| 11/10 | 462 | 464 | 458 | 463 | +0.54% | 1,344,000 | - | -0.32% | - | - |
| 11/09 | 462 | 466 | 458 | 460 | -1.25% | 1,615,200 | - | -1.29% | - | - |
| 11/08 | 460 | 467 | 458 | 466 | +1.82% | 1,568,400 | - | -0.25% | - | - |
| 11/05 | 467 | 467 | 447 | 458 | -2.83% | 5,769,600 | - | -2.03% | - | - |
| 11/04 | 473 | 475 | 467 | 471 | -0.35% | 1,952,400 | - | +0.39% | - | - |
| 11/02 | 458 | 474 | 458 | 473 | +3.66% | 2,180,400 | - | +0.75% | - | - |
