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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 311 | 314 | 304 | 310 | +1.14% | 175,200 | 169億5210万 | -5.64% | 20.33 | 0.93 |
| 03/30 | 300 | 309 | 298 | 306 | +4.62% | 190,800 | - | -7.27% | - | - |
| 03/29 | 282 | 297 | 281 | 293 | +1.39% | 151,000 | - | -12.16% | - | - |
| 03/28 | 298 | 299 | 282 | 289 | -2.37% | 307,400 | - | -14.39% | - | - |
| 03/25 | 304 | 308 | 295 | 296 | -2.31% | 324,200 | - | -13.6% | - | - |
| 03/24 | 311 | 313 | 303 | 303 | -2.42% | 192,800 | - | -12.57% | - | - |
| 03/23 | 317 | 318 | 306 | 310 | -2.21% | 297,600 | - | -11.43% | - | - |
| 03/22 | 322 | 322 | 310 | 317 | +8.75% | 398,400 | - | -10.45% | - | - |
| 03/18 | 269 | 293 | 268 | 292 | +12.33% | 432,600 | - | -18.12% | - | - |
| 03/17 | 241 | 266 | 241 | 260 | 0% | 791,400 | - | -27.92% | - | - |
| 03/16 | 230 | 273 | 229 | 260 | +11.13% | 1,090,000 | - | -28.71% | - | - |
| 03/15 | 239 | 240 | 234 | 234 | -17.64% | 864,600 | - | -36.55% | - | - |
| 03/14 | 280 | 298 | 278 | 284 | -19.57% | 1,520,400 | - | -24.2% | - | - |
| 03/11 | 357 | 359 | 353 | 353 | -3.03% | 367,000 | - | -6.75% | - | - |
| 03/10 | 372 | 372 | 363 | 364 | -2.28% | 354,400 | - | -3.84% | - | - |
| 03/09 | 372 | 376 | 369 | 372 | +1.09% | 295,200 | - | -1.85% | - | - |
| 03/08 | 365 | 372 | 365 | 368 | 0% | 173,600 | - | -2.9% | - | - |
| 03/07 | 372 | 373 | 367 | 368 | -1.08% | 225,000 | - | -2.9% | - | - |
| 03/04 | 378 | 378 | 371 | 372 | +0.4% | 335,200 | - | -2.36% | - | - |
| 03/03 | 375 | 378 | 368 | 371 | -0.27% | 236,800 | - | -3.01% | - | - |
| 03/02 | 375 | 377 | 371 | 372 | -3% | 327,000 | - | -3% | - | - |
| 03/01 | 388 | 390 | 383 | 383 | +0.39% | 275,200 | - | -0.52% | - | - |
| 02/28 | 378 | 384 | 372 | 382 | +0.79% | 213,000 | - | -0.91% | - | - |
| 02/25 | 364 | 379 | 364 | 379 | +3.98% | 273,400 | - | -1.69% | - | - |
| 02/24 | 371 | 372 | 363 | 364 | -2.02% | 396,800 | - | -5.7% | - | - |
| 02/23 | 366 | 380 | 366 | 372 | -1.72% | 480,400 | - | -4.25% | - | - |
| 02/22 | 393 | 393 | 378 | 378 | -4.67% | 799,800 | - | -3.08% | - | - |
| 02/21 | 407 | 407 | 396 | 397 | -1.61% | 502,800 | - | +1.15% | - | - |
| 02/18 | 400 | 405 | 400 | 403 | +0.75% | 232,200 | - | +2.28% | - | - |
| 02/17 | 408 | 409 | 400 | 400 | -1.23% | 433,200 | - | +1.27% | - | - |
| 02/16 | 413 | 417 | 403 | 405 | -0.61% | 1,034,200 | - | +2.27% | - | - |
| 02/15 | 410 | 412 | 395 | 408 | +9.1% | 2,109,600 | - | +2.39% | - | - |
| 02/14 | 373 | 376 | 369 | 374 | +0.54% | 188,600 | - | -6.39% | - | - |
| 02/10 | 365 | 374 | 363 | 372 | +1.36% | 171,400 | - | -7.13% | - | - |
| 02/09 | 375 | 377 | 365 | 367 | -2.4% | 304,800 | - | -8.83% | - | - |
| 02/08 | 385 | 387 | 375 | 376 | -1.31% | 309,200 | - | -7.05% | - | - |
| 02/07 | 381 | 391 | 379 | 381 | +0.53% | 484,400 | - | -6.28% | - | - |
| 02/04 | 356 | 381 | 356 | 379 | +4.99% | 799,800 | - | -7% | - | - |
| 02/03 | 368 | 370 | 357 | 361 | -1.5% | 472,400 | - | -11.64% | - | - |
| 02/02 | 374 | 378 | 362 | 366 | -2.14% | 884,400 | - | -10.73% | - | - |
| 02/01 | 385 | 393 | 372 | 374 | -3.73% | 544,200 | - | -8.78% | - | - |
| 01/31 | 388 | 398 | 385 | 389 | -1.89% | 340,200 | - | -5.47% | - | - |
| 01/28 | 398 | 401 | 393 | 396 | -1.49% | 263,200 | - | -3.88% | - | - |
| 01/27 | 405 | 413 | 395 | 402 | -1.11% | 212,200 | - | -2.43% | - | - |
| 01/26 | 407 | 409 | 407 | 407 | -0.73% | 153,200 | - | -1.33% | - | - |
| 01/25 | 398 | 411 | 397 | 410 | +4.07% | 304,600 | - | -0.61% | - | - |
| 01/24 | 392 | 397 | 383 | 394 | +1.29% | 216,000 | - | -4.49% | - | - |
| 01/21 | 404 | 406 | 387 | 389 | -3% | 485,800 | - | -5.7% | - | - |
| 01/20 | 413 | 415 | 399 | 401 | -3.38% | 582,200 | - | -2.79% | - | - |
| 01/19 | 425 | 427 | 414 | 415 | -1.43% | 432,600 | - | +0.85% | - | - |
| 01/18 | 430 | 432 | 416 | 421 | -2.1% | 521,600 | - | +2.56% | - | - |
| 01/17 | 436 | 439 | 428 | 430 | -1.15% | 288,400 | - | +5.01% | - | - |
| 01/14 | 435 | 443 | 434 | 435 | -0.69% | 403,600 | - | +7.02% | - | - |
| 01/13 | 436 | 439 | 429 | 438 | +2.22% | 456,200 | - | +8.56% | - | - |
| 01/12 | 437 | 443 | 426 | 428 | -1.83% | 534,000 | - | +7% | - | - |
| 01/11 | 433 | 441 | 430 | 436 | +0.69% | 536,400 | - | +9.82% | - | - |
| 01/07 | 417 | 440 | 417 | 433 | +4.34% | 1,097,200 | - | +10.18% | - | - |
| 01/06 | 422 | 422 | 414 | 415 | -0.12% | 286,800 | - | +6.68% | - | - |
| 01/05 | 420 | 423 | 414 | 416 | -0.95% | 346,000 | - | +7.64% | - | - |
| 01/04 | 418 | 422 | 415 | 420 | +1.45% | 719,000 | - | +9.24% | - | - |
| 2010 |
| 12/30 | 398 | 414 | 398 | 414 | +2.48% | 647,200 | - | +8.53% | - | - |
| 12/29 | 398 | 404 | 397 | 404 | +0.12% | 319,000 | - | +6.46% | - | - |
| 12/28 | 414 | 414 | 399 | 403 | -1.83% | 464,600 | - | +7.18% | - | - |
| 12/27 | 385 | 415 | 384 | 411 | +7.18% | 758,000 | - | +9.76% | - | - |
| 12/24 | 386 | 389 | 380 | 383 | -2.05% | 414,800 | - | +3.51% | - | - |
| 12/22 | 404 | 406 | 390 | 391 | -2.98% | 544,600 | - | +6.25% | - | - |
| 12/21 | 410 | 410 | 402 | 403 | -1.47% | 268,200 | - | +10.41% | - | - |
| 12/20 | 410 | 413 | 403 | 409 | +0.62% | 332,200 | - | +12.67% | - | - |
| 12/17 | 400 | 410 | 400 | 407 | +2.01% | 374,000 | - | +13.23% | - | - |
| 12/16 | 406 | 410 | 398 | 399 | -1.36% | 317,800 | - | +11.94% | - | - |
| 12/15 | 412 | 421 | 402 | 404 | -0.49% | 600,800 | - | +14.45% | - | - |
| 12/14 | 390 | 407 | 390 | 406 | +4.5% | 603,200 | - | +16.33% | - | - |
| 12/13 | 383 | 389 | 379 | 389 | +2.1% | 217,000 | - | +12.61% | - | - |
| 12/10 | 383 | 385 | 376 | 381 | -0.26% | 330,400 | - | +11.26% | - | - |
| 12/09 | 389 | 395 | 376 | 382 | -1.8% | 565,200 | - | +12.54% | - | - |
| 12/08 | 373 | 389 | 372 | 389 | +4.58% | 761,200 | - | +16.32% | - | - |
| 12/07 | 356 | 373 | 356 | 372 | +4.65% | 749,800 | - | +12.58% | - | - |
| 12/06 | 350 | 355 | 350 | 355 | +1.87% | 193,400 | - | +8.23% | - | - |
| 12/03 | 355 | 355 | 347 | 349 | -0.29% | 152,600 | - | +7.23% | - | - |
| 12/02 | 346 | 356 | 346 | 350 | +2.04% | 312,600 | - | +8.2% | - | - |
| 12/01 | 339 | 343 | 339 | 343 | +0.44% | 101,000 | - | +6.7% | - | - |
| 11/30 | 351 | 351 | 340 | 341 | -1.16% | 160,000 | - | +6.9% | - | - |
| 11/29 | 348 | 356 | 345 | 345 | -1.15% | 127,400 | - | +9.18% | - | - |
| 11/26 | 360 | 361 | 347 | 349 | -2.24% | 253,600 | - | +11.15% | - | - |
| 11/25 | 349 | 362 | 349 | 357 | +2.88% | 365,000 | - | +14.42% | - | - |
| 11/24 | 340 | 350 | 338 | 347 | -1.28% | 307,800 | - | +11.94% | - | - |
| 11/22 | 335 | 352 | 333 | 352 | +6.19% | 657,400 | - | +14.12% | - | - |
| 11/19 | 334 | 334 | 328 | 331 | +1.07% | 248,200 | - | +8.17% | - | - |
| 11/18 | 335 | 335 | 325 | 328 | -0.46% | 231,000 | - | +7.38% | - | - |
| 11/17 | 319 | 333 | 310 | 329 | +1.7% | 209,000 | - | +8.58% | - | - |
| 11/16 | 334 | 334 | 324 | 324 | -3% | 262,600 | - | +7.12% | - | - |
| 11/15 | 335 | 335 | 328 | 334 | +1.99% | 230,000 | - | +10.8% | - | - |
| 11/12 | 320 | 332 | 318 | 327 | +0.77% | 281,200 | - | +9% | - | - |
| 11/11 | 325 | 333 | 322 | 325 | -0.31% | 592,200 | - | +8.53% | - | - |
| 11/10 | 314 | 327 | 313 | 326 | +5.34% | 654,000 | - | +9.23% | - | - |
| 11/09 | 309 | 318 | 305 | 309 | 0% | 414,600 | - | +4.04% | - | - |
| 11/08 | 306 | 312 | 304 | 309 | +1.31% | 366,200 | - | +4.39% | - | - |
| 11/05 | 297 | 307 | 297 | 305 | +4.45% | 568,600 | - | +3.04% | - | - |
| 11/04 | 280 | 295 | 280 | 292 | +5.23% | 196,600 | - | -1.02% | - | - |
| 11/02 | 291 | 291 | 276 | 278 | -4.48% | 250,600 | - | -5.61% | - | - |
