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 | 686 | 690 | 681 | 690 | +1.81% | 9,118,400 | 2兆4400億 | -1.43% | 17.06 | 1.22 |
| 03/30 | 661 | 678 | 656 | 678 | +2.65% | 11,205,600 | - | -3.45% | - | - |
| 03/29 | 653 | 664 | 650 | 660 | +0.88% | 13,983,200 | - | -6.48% | - | - |
| 03/28 | 638 | 655 | 635 | 655 | +3.07% | 12,356,000 | - | -7.95% | - | - |
| 03/25 | 638 | 639 | 625 | 635 | +0.67% | 10,420,000 | - | -11.31% | - | - |
| 03/24 | 649 | 652 | 630 | 631 | -2.17% | 9,300,400 | - | -12.64% | - | - |
| 03/23 | 670 | 672 | 640 | 645 | -3.3% | 17,498,800 | - | -11.44% | - | - |
| 03/22 | 668 | 670 | 660 | 667 | +2.93% | 11,125,200 | - | -9.16% | - | - |
| 03/18 | 656 | 673 | 644 | 648 | +0.35% | 12,154,800 | - | -12.23% | - | - |
| 03/17 | 621 | 650 | 616 | 646 | -0.12% | 17,860,800 | - | -13.24% | - | - |
| 03/16 | 639 | 660 | 620 | 646 | +2.91% | 23,263,200 | - | -13.72% | - | - |
| 03/15 | 638 | 647 | 583 | 628 | -4.96% | 23,762,800 | - | -16.71% | - | - |
| 03/14 | 628 | 673 | 627 | 661 | -7.59% | 20,330,000 | - | -12.94% | - | - |
| 03/11 | 717 | 726 | 715 | 715 | -1.75% | 20,330,400 | - | -6.29% | - | - |
| 03/10 | 730 | 733 | 721 | 728 | -1.09% | 7,778,800 | - | -4.87% | - | - |
| 03/09 | 744 | 749 | 733 | 736 | -0.71% | 7,966,000 | - | -3.95% | - | - |
| 03/08 | 750 | 751 | 738 | 741 | -1.2% | 10,797,600 | - | -3.39% | - | - |
| 03/07 | 760 | 761 | 745 | 750 | -2.6% | 10,381,200 | - | -2.34% | - | - |
| 03/04 | 775 | 778 | 765 | 770 | +0.98% | 7,842,000 | - | +0.26% | - | - |
| 03/03 | 756 | 764 | 756 | 763 | +0.66% | 4,111,200 | - | -0.72% | - | - |
| 03/02 | 769 | 770 | 758 | 758 | -2.26% | 9,113,600 | - | -1.24% | - | - |
| 03/01 | 758 | 775 | 755 | 775 | +1.47% | 9,194,000 | - | +1.04% | - | - |
| 02/28 | 749 | 765 | 741 | 764 | +1.33% | 10,445,600 | - | -0.29% | - | - |
| 02/25 | 748 | 755 | 744 | 754 | +0.84% | 9,508,800 | - | -1.34% | - | - |
| 02/24 | 753 | 758 | 745 | 748 | -1.81% | 11,550,000 | - | -2.16% | - | - |
| 02/23 | 763 | 774 | 759 | 761 | -0.49% | 10,696,800 | - | -0.36% | - | - |
| 02/22 | 776 | 776 | 759 | 765 | -1.77% | 6,839,600 | - | +0.26% | - | - |
| 02/21 | 780 | 781 | 774 | 779 | -0.8% | 4,808,400 | - | +2.2% | - | - |
| 02/18 | 789 | 789 | 775 | 785 | -0.48% | 6,456,400 | - | +3.15% | - | - |
| 02/17 | 798 | 799 | 785 | 789 | +0.48% | 5,230,800 | - | +3.78% | - | - |
| 02/16 | 784 | 790 | 783 | 785 | -0.48% | 5,194,000 | - | +3.56% | - | - |
| 02/15 | 786 | 790 | 780 | 789 | +0.96% | 5,689,600 | - | +4.19% | - | - |
| 02/14 | 785 | 786 | 781 | 781 | +0.97% | 3,156,800 | - | +3.48% | - | - |
| 02/10 | 779 | 785 | 771 | 774 | -0.96% | 6,730,800 | - | +2.76% | - | - |
| 02/09 | 780 | 789 | 776 | 781 | +1.46% | 11,190,400 | - | +4.03% | - | - |
| 02/08 | 770 | 773 | 768 | 770 | +0.65% | 6,032,800 | - | +2.94% | - | - |
| 02/07 | 765 | 773 | 763 | 765 | +0.99% | 8,111,600 | - | +2.55% | - | - |
| 02/04 | 759 | 761 | 751 | 758 | +0.83% | 7,186,000 | - | +1.95% | - | - |
| 02/03 | 770 | 770 | 748 | 751 | -2.44% | 15,454,800 | - | +1.38% | - | - |
| 02/02 | 760 | 771 | 758 | 770 | +2.33% | 6,665,200 | - | +4.05% | - | - |
| 02/01 | 753 | 755 | 748 | 753 | -0.33% | 4,854,400 | - | +2.1% | - | - |
| 01/31 | 754 | 756 | 743 | 755 | -1.79% | 10,238,400 | - | +2.58% | - | - |
| 01/28 | 763 | 770 | 760 | 769 | +1.32% | 13,533,200 | - | +4.73% | - | - |
| 01/27 | 748 | 761 | 743 | 759 | +1.78% | 6,892,800 | - | +3.65% | - | - |
| 01/26 | 748 | 753 | 745 | 746 | -0.47% | 6,807,200 | - | +2.12% | - | - |
| 01/25 | 740 | 749 | 734 | 749 | +0.91% | 7,793,200 | - | +2.74% | - | - |
| 01/24 | 744 | 746 | 735 | 742 | +0.99% | 5,039,600 | - | +1.96% | - | - |
| 01/21 | 750 | 751 | 733 | 735 | -0.88% | 12,064,400 | - | +1.24% | - | - |
| 01/20 | 750 | 750 | 739 | 742 | -0.87% | 6,073,600 | - | +2.28% | - | - |
| 01/19 | 746 | 754 | 741 | 748 | +0.54% | 5,141,600 | - | +3.31% | - | - |
| 01/18 | 734 | 748 | 734 | 744 | +0.74% | 4,953,600 | - | +3.05% | - | - |
| 01/17 | 754 | 755 | 736 | 739 | -0.54% | 6,674,800 | - | +2.43% | - | - |
| 01/14 | 741 | 756 | 741 | 743 | -1.82% | 13,599,600 | - | +3.13% | - | - |
| 01/13 | 760 | 761 | 754 | 756 | +0.83% | 5,950,400 | - | +5.18% | - | - |
| 01/12 | 758 | 760 | 749 | 750 | 0% | 4,104,000 | - | +4.6% | - | - |
| 01/11 | 743 | 754 | 740 | 750 | +0.23% | 6,415,600 | - | +4.75% | - | - |
| 01/07 | 739 | 753 | 738 | 748 | +1.53% | 10,385,200 | - | +4.94% | - | - |
| 01/06 | 725 | 738 | 725 | 737 | +2.25% | 8,327,200 | - | +3.66% | - | - |
| 01/05 | 712 | 721 | 708 | 721 | +1.48% | 6,295,200 | - | +1.66% | - | - |
| 01/04 | 709 | 712 | 706 | 710 | +1.39% | 7,188,400 | - | +0.32% | - | - |
| 2010 |
| 12/30 | 707 | 707 | 697 | 701 | -1.2% | 4,664,000 | - | -0.92% | - | - |
| 12/29 | 709 | 710 | 706 | 709 | -0.35% | 3,495,200 | - | +0.42% | - | - |
| 12/28 | 710 | 715 | 707 | 712 | -0.07% | 3,329,200 | - | +0.78% | - | - |
| 12/27 | 707 | 715 | 707 | 712 | +0.49% | 3,750,800 | - | +1.14% | - | - |
| 12/24 | 713 | 713 | 706 | 709 | -0.18% | 4,563,200 | - | +0.78% | - | - |
| 12/22 | 714 | 715 | 708 | 710 | -1.05% | 5,538,000 | - | +1.25% | - | - |
| 12/21 | 714 | 721 | 710 | 717 | +0.6% | 6,900,800 | - | +2.61% | - | - |
| 12/20 | 706 | 714 | 705 | 713 | +0.49% | 7,642,000 | - | +2.3% | - | - |
| 12/17 | 713 | 717 | 707 | 710 | -0.46% | 7,195,600 | - | +2.23% | - | - |
| 12/16 | 719 | 722 | 713 | 713 | -1.28% | 9,020,800 | - | +2.85% | - | - |
| 12/15 | 713 | 724 | 711 | 722 | +1.83% | 10,050,000 | - | +4.49% | - | - |
| 12/14 | 713 | 713 | 705 | 709 | -0.53% | 7,256,400 | - | +3.05% | - | - |
| 12/13 | 707 | 713 | 703 | 713 | +1.64% | 8,363,200 | - | +3.9% | - | - |
| 12/10 | 719 | 719 | 701 | 701 | -1.89% | 26,119,600 | - | +2.67% | - | - |
| 12/09 | 720 | 725 | 714 | 715 | -0.52% | 7,304,000 | - | +5.11% | - | - |
| 12/08 | 714 | 719 | 710 | 719 | +1.59% | 7,690,000 | - | +6.29% | - | - |
| 12/07 | 713 | 714 | 706 | 707 | -1.22% | 12,305,200 | - | +5.25% | - | - |
| 12/06 | 711 | 716 | 710 | 716 | +0.88% | 6,008,800 | - | +7.03% | - | - |
| 12/03 | 721 | 722 | 708 | 710 | -0.14% | 7,343,200 | - | +6.73% | - | - |
| 12/02 | 705 | 711 | 703 | 711 | +2.67% | 10,936,400 | - | +7.2% | - | - |
| 12/01 | 684 | 693 | 684 | 692 | +1.32% | 9,187,200 | - | +5.05% | - | - |
| 11/30 | 695 | 696 | 681 | 683 | -1.66% | 9,788,400 | - | +4% | - | - |
| 11/29 | 688 | 697 | 688 | 695 | +1.02% | 5,043,200 | - | +6.07% | - | - |
| 11/26 | 693 | 696 | 687 | 688 | -0.58% | 5,216,000 | - | +5.48% | - | - |
| 11/25 | 697 | 697 | 689 | 692 | +0.84% | 7,406,000 | - | +6.59% | - | - |
| 11/24 | 678 | 689 | 674 | 686 | -0.29% | 9,348,000 | - | +6.03% | - | - |
| 11/22 | 688 | 691 | 681 | 688 | +1.81% | 9,355,200 | - | +6.67% | - | - |
| 11/19 | 675 | 681 | 674 | 676 | +0.52% | 11,090,800 | - | +5.26% | - | - |
| 11/18 | 669 | 673 | 661 | 672 | +0.52% | 11,300,800 | - | +5.04% | - | - |
| 11/17 | 658 | 669 | 656 | 669 | +1.02% | 4,716,400 | - | +4.82% | - | - |
| 11/16 | 668 | 670 | 656 | 662 | -0.04% | 8,855,200 | - | +4.25% | - | - |
| 11/15 | 659 | 663 | 653 | 662 | +1.73% | 4,842,400 | - | +4.46% | - | - |
| 11/12 | 663 | 666 | 651 | 651 | -2.4% | 7,252,400 | - | +2.84% | - | - |
| 11/11 | 669 | 675 | 664 | 667 | +0.72% | 8,175,600 | - | +5.37% | - | - |
| 11/10 | 651 | 664 | 649 | 662 | +1.65% | 9,062,000 | - | +4.95% | - | - |
| 11/09 | 642 | 655 | 640 | 652 | +0.12% | 8,645,200 | - | +3.41% | - | - |
| 11/08 | 655 | 656 | 647 | 651 | -0.19% | 8,284,800 | - | +3.46% | - | - |
| 11/05 | 636 | 655 | 635 | 652 | +4.36% | 13,153,600 | - | +3.99% | - | - |
| 11/04 | 630 | 630 | 621 | 625 | +2.13% | 11,551,600 | - | -0.2% | - | - |
| 11/02 | 610 | 616 | 607 | 612 | -0.37% | 7,584,400 | - | -2.43% | - | - |
