株価チャート
2010/09/30～2011/02/28
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2011 |
| 02/28 | 388 | 392 | 384 | 389 | -0.77% | 2,066,000 | 1092億2342万 | +2.1% | 13.9 | 1.42 |
| 02/25 | 385 | 396 | 385 | 392 | +1.82% | 2,469,000 | - | +3.16% | - | - |
| 02/24 | 395 | 397 | 384 | 385 | -4.35% | 4,581,000 | - | +1.32% | - | - |
| 02/23 | 408 | 409 | 400 | 403 | -2.19% | 5,106,000 | - | +6.2% | - | - |
| 02/22 | 408 | 416 | 407 | 412 | +1.11% | 6,336,000 | - | +8.86% | - | - |
| 02/21 | 402 | 411 | 402 | 407 | +1.62% | 3,961,000 | - | +7.96% | - | - |
| 02/18 | 396 | 402 | 393 | 401 | +1.26% | 4,169,000 | - | +6.52% | - | - |
| 02/17 | 385 | 398 | 384 | 396 | +2.2% | 5,883,000 | - | +5.47% | - | - |
| 02/16 | 390 | 392 | 378 | 387 | -2.27% | 5,593,000 | - | +3.48% | - | - |
| 02/15 | 383 | 409 | 383 | 396 | +3.26% | 6,949,000 | - | +5.88% | - | - |
| 02/14 | 376 | 384 | 372 | 384 | +0.92% | 2,646,000 | - | +3.09% | - | - |
| 02/10 | 386 | 386 | 380 | 380 | -1.04% | 1,244,000 | - | +2.43% | - | - |
| 02/09 | 377 | 385 | 376 | 384 | +1.99% | 3,391,000 | - | +3.78% | - | - |
| 02/08 | 380 | 380 | 375 | 377 | -0.4% | 588,000 | - | +2.31% | - | - |
| 02/07 | 373 | 378 | 372 | 378 | +1.34% | 1,405,000 | - | +3.28% | - | - |
| 02/04 | 371 | 374 | 365 | 373 | +0.27% | 1,847,000 | - | +2.19% | - | - |
| 02/03 | 366 | 374 | 361 | 372 | +2.06% | 2,556,000 | - | +2.48% | - | - |
| 02/02 | 359 | 365 | 358 | 365 | +3.4% | 1,683,000 | - | +0.69% | - | - |
| 02/01 | 357 | 357 | 349 | 353 | -0.14% | 2,550,000 | - | -2.35% | - | - |
| 01/31 | 362 | 362 | 353 | 353 | -2.62% | 3,307,000 | - | -2.22% | - | - |
| 01/28 | 370 | 371 | 361 | 363 | -2.95% | 2,216,000 | - | +0.69% | - | - |
| 01/27 | 370 | 376 | 370 | 374 | +0.4% | 761,000 | - | +4.04% | - | - |
| 01/26 | 371 | 373 | 368 | 372 | +0.27% | 1,606,000 | - | +3.91% | - | - |
| 01/25 | 372 | 376 | 369 | 371 | -0.27% | 1,765,000 | - | +3.92% | - | - |
| 01/24 | 368 | 374 | 368 | 372 | +1.92% | 2,260,000 | - | +4.49% | - | - |
| 01/21 | 374 | 375 | 363 | 365 | -3.05% | 2,695,000 | - | +3.11% | - | - |
| 01/20 | 374 | 378 | 373 | 377 | +0.27% | 1,309,000 | - | +6.66% | - | - |
| 01/19 | 374 | 377 | 372 | 376 | +1.08% | 1,727,000 | - | +6.98% | - | - |
| 01/18 | 379 | 380 | 371 | 372 | -2.37% | 3,084,000 | - | +6.45% | - | - |
| 01/17 | 380 | 390 | 379 | 381 | 0% | 3,188,000 | - | +9.34% | - | - |
| 01/14 | 381 | 383 | 376 | 381 | 0% | 3,200,000 | - | +9.97% | - | - |
| 01/13 | 381 | 384 | 378 | 381 | +0.66% | 3,395,000 | - | +10.61% | - | - |
| 01/12 | 380 | 383 | 377 | 378 | -0.26% | 4,007,000 | - | +10.53% | - | - |
| 01/11 | 376 | 384 | 372 | 379 | +6.76% | 8,918,000 | - | +11.47% | - | - |
| 01/07 | 348 | 357 | 348 | 355 | +2.31% | 2,913,000 | - | +5.34% | - | - |
| 01/06 | 350 | 350 | 346 | 347 | +0.29% | 1,693,000 | - | +3.27% | - | - |
| 01/05 | 342 | 348 | 342 | 346 | +1.32% | 1,281,000 | - | +2.98% | - | - |
| 01/04 | 340 | 345 | 339 | 342 | +1.49% | 1,779,000 | - | +1.94% | - | - |
| 2010 |
| 12/30 | 341 | 341 | 337 | 337 | -1.03% | 1,291,000 | - | +0.45% | - | - |
| 12/29 | 337 | 341 | 337 | 340 | +1.04% | 1,950,000 | - | +1.8% | - | - |
| 12/28 | 344 | 344 | 336 | 337 | -2.04% | 1,392,000 | - | +0.75% | - | - |
| 12/27 | 339 | 345 | 338 | 344 | +1.93% | 1,294,000 | - | +2.84% | - | - |
| 12/24 | 340 | 344 | 337 | 337 | -0.74% | 1,395,000 | - | +0.9% | - | - |
| 12/22 | 339 | 343 | 339 | 340 | -0.59% | 1,649,000 | - | +1.95% | - | - |
| 12/21 | 343 | 343 | 338 | 342 | -0.29% | 2,709,000 | - | +2.86% | - | - |
| 12/20 | 347 | 347 | 338 | 343 | -1.58% | 3,639,000 | - | +3.16% | - | - |
| 12/17 | 339 | 350 | 337 | 348 | +2.2% | 5,032,000 | - | +5.14% | - | - |
| 12/16 | 341 | 341 | 336 | 341 | +0.89% | 2,748,000 | - | +3.5% | - | - |
| 12/15 | 338 | 342 | 337 | 338 | +0.6% | 3,094,000 | - | +3.21% | - | - |
| 12/14 | 336 | 337 | 332 | 336 | -0.3% | 2,088,000 | - | +3.23% | - | - |
| 12/13 | 329 | 337 | 328 | 337 | +2.12% | 2,124,000 | - | +4.18% | - | - |
| 12/10 | 332 | 333 | 329 | 330 | -0.75% | 2,206,000 | - | +2.65% | - | - |
| 12/09 | 327 | 332 | 326 | 332 | +1.68% | 1,519,000 | - | +3.75% | - | - |
| 12/08 | 325 | 327 | 321 | 327 | -0.76% | 2,688,000 | - | +2.67% | - | - |
| 12/07 | 331 | 331 | 325 | 329 | -0.9% | 1,618,000 | - | +4.11% | - | - |
| 12/06 | 329 | 335 | 328 | 332 | +0.61% | 2,027,000 | - | +5.73% | - | - |
| 12/03 | 332 | 332 | 325 | 330 | -0.45% | 2,491,000 | - | +5.77% | - | - |
| 12/02 | 327 | 332 | 324 | 332 | +3.43% | 2,826,000 | - | +6.59% | - | - |
| 12/01 | 327 | 328 | 319 | 321 | -2.14% | 3,059,000 | - | +3.72% | - | - |
| 11/30 | 333 | 333 | 323 | 328 | -1.36% | 2,724,000 | - | +6.33% | - | - |
| 11/29 | 327 | 333 | 323 | 332 | +1.68% | 3,447,000 | - | +8.5% | - | - |
| 11/26 | 327 | 329 | 322 | 327 | -1.51% | 3,473,000 | - | +7.4% | - | - |
| 11/25 | 335 | 337 | 330 | 332 | -0.75% | 1,466,000 | - | +9.41% | - | - |
| 11/24 | 334 | 337 | 330 | 334 | -1.91% | 2,170,000 | - | +11.33% | - | - |
| 11/22 | 336 | 342 | 333 | 341 | +2.25% | 2,329,000 | - | +14.26% | - | - |
| 11/19 | 333 | 336 | 331 | 333 | +0.76% | 3,014,000 | - | +12.5% | - | - |
| 11/18 | 318 | 331 | 314 | 331 | +3.61% | 3,632,000 | - | +12.41% | - | - |
| 11/17 | 318 | 320 | 314 | 319 | -1.09% | 3,381,000 | - | +8.87% | - | - |
| 11/16 | 323 | 325 | 318 | 323 | +0.62% | 4,654,000 | - | +10.45% | - | - |
| 11/15 | 321 | 327 | 316 | 321 | +0.94% | 4,123,000 | - | +10.52% | - | - |
| 11/12 | 313 | 326 | 312 | 318 | +1.44% | 5,883,000 | - | +9.86% | - | - |
| 11/11 | 305 | 323 | 303 | 313 | +8.08% | 8,212,000 | - | +8.68% | - | - |
| 11/10 | 285 | 290 | 282 | 290 | +2.33% | 2,178,000 | - | +1.26% | - | - |
| 11/09 | 287 | 287 | 280 | 283 | -2.04% | 3,471,000 | - | -1.05% | - | - |
| 11/08 | 290 | 291 | 288 | 289 | -0.31% | 1,708,000 | - | +1.37% | - | - |
| 11/05 | 293 | 294 | 288 | 290 | -0.75% | 2,043,000 | - | +1.68% | - | - |
| 11/04 | 288 | 298 | 285 | 292 | +2.82% | 3,957,000 | - | +2.46% | - | - |
| 11/02 | 280 | 286 | 280 | 284 | +1.79% | 2,373,000 | - | -0.35% | - | - |
| 11/01 | 286 | 286 | 278 | 279 | -2.31% | 2,182,000 | - | -2.11% | - | - |
| 10/29 | 284 | 287 | 281 | 286 | +0.49% | 1,644,000 | - | -0.14% | - | - |
| 10/28 | 287 | 287 | 283 | 284 | -1.66% | 2,312,000 | - | -0.63% | - | - |
| 10/27 | 285 | 293 | 285 | 289 | +1.4% | 2,287,000 | - | +0.7% | - | - |
| 10/26 | 287 | 292 | 284 | 285 | -2.23% | 2,436,000 | - | -0.7% | - | - |
| 10/25 | 292 | 294 | 290 | 292 | -0.95% | 1,802,000 | - | +1.22% | - | - |
| 10/22 | 284 | 295 | 283 | 294 | +3.37% | 3,862,000 | - | +2.19% | - | - |
| 10/21 | 278 | 286 | 277 | 285 | +1.46% | 3,706,000 | - | -1.15% | - | - |
| 10/20 | 274 | 281 | 269 | 281 | +2.3% | 4,138,000 | - | -2.57% | - | - |
| 10/19 | 280 | 280 | 274 | 274 | -2.07% | 4,738,000 | - | -5.09% | - | - |
| 10/18 | 283 | 283 | 279 | 280 | -1.02% | 3,321,000 | - | -3.41% | - | - |
| 10/15 | 292 | 292 | 282 | 283 | -3.18% | 3,536,000 | - | -2.75% | - | - |
| 10/14 | 290 | 294 | 289 | 292 | +0.55% | 3,003,000 | - | +0.1% | - | - |
| 10/13 | 300 | 302 | 290 | 291 | -4.06% | 5,811,000 | - | -0.45% | - | - |
| 10/12 | 309 | 315 | 302 | 303 | +5.8% | 7,024,000 | - | +3.77% | - | - |
| 10/08 | 287 | 288 | 284 | 286 | +0.42% | 1,303,000 | - | -1.92% | - | - |
| 10/07 | 280 | 287 | 280 | 285 | +1.75% | 1,734,000 | - | -2.33% | - | - |
| 10/06 | 278 | 282 | 276 | 280 | +0.5% | 1,820,000 | - | -4.33% | - | - |
| 10/05 | 272 | 279 | 272 | 279 | +1.53% | 1,624,000 | - | -5.14% | - | - |
| 10/04 | 280 | 280 | 275 | 275 | -1.79% | 1,290,000 | - | -6.88% | - | - |
| 10/01 | 282 | 283 | 276 | 280 | -0.11% | 1,633,000 | - | -5.51% | - | - |
| 09/30 | 286 | 288 | 279 | 280 | -2.27% | 2,948,000 | - | -5.72% | - | - |
