株価チャート
2010/09/01～2011/01/31
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2013 | 8/1, 株式分割 1→2 |
| 2011 |
| 01/31 | 417 | 422 | 416 | 417 | -1.5% | 794,400 | 506億6867万 | -6.4% | 17.3 | 1.91 |
| 01/28 | 424 | 424 | 419 | 423 | +0.87% | 1,561,200 | - | -5.41% | - | - |
| 01/27 | 420 | 425 | 417 | 419 | -1.76% | 1,741,800 | - | -6.64% | - | - |
| 01/26 | 422 | 429 | 421 | 427 | +1.59% | 2,279,400 | - | -5.19% | - | - |
| 01/25 | 421 | 424 | 414 | 420 | -0.16% | 2,404,200 | - | -6.87% | - | - |
| 01/24 | 422 | 422 | 416 | 421 | +0.96% | 1,920,000 | - | -6.93% | - | - |
| 01/21 | 434 | 434 | 413 | 417 | -4.43% | 4,205,400 | - | -8.02% | - | - |
| 01/20 | 449 | 450 | 435 | 436 | -3.47% | 2,970,000 | - | -4.18% | - | - |
| 01/19 | 457 | 457 | 449 | 452 | -0.51% | 1,101,000 | - | -0.73% | - | - |
| 01/18 | 454 | 455 | 450 | 454 | +0.44% | 1,092,000 | - | -0.22% | - | - |
| 01/17 | 453 | 454 | 452 | 452 | +0.52% | 724,800 | - | -0.44% | - | - |
| 01/14 | 455 | 455 | 449 | 450 | -1.28% | 983,400 | - | -0.52% | - | - |
| 01/13 | 451 | 456 | 451 | 456 | +1.18% | 806,400 | - | +0.55% | - | - |
| 01/12 | 453 | 455 | 450 | 450 | -0.66% | 684,000 | - | -0.63% | - | - |
| 01/11 | 450 | 454 | 447 | 453 | +0.41% | 1,125,000 | - | -0.18% | - | - |
| 01/07 | 456 | 457 | 450 | 451 | -0.91% | 1,224,000 | - | -0.59% | - | - |
| 01/06 | 457 | 461 | 454 | 456 | -0.22% | 1,317,000 | - | +0.11% | - | - |
| 01/05 | 459 | 461 | 456 | 457 | -0.69% | 942,600 | - | +0.33% | - | - |
| 01/04 | 462 | 463 | 456 | 460 | -0.07% | 769,200 | - | +1.03% | - | - |
| 2010 |
| 12/30 | 463 | 463 | 458 | 460 | -0.29% | 525,000 | - | +1.32% | - | - |
| 12/29 | 463 | 464 | 460 | 461 | +0.54% | 937,800 | - | +1.84% | - | - |
| 12/28 | 457 | 460 | 454 | 459 | +0.99% | 654,000 | - | +1.51% | - | - |
| 12/27 | 453 | 456 | 452 | 454 | -0.69% | 661,800 | - | +0.52% | - | - |
| 12/24 | 464 | 464 | 456 | 458 | -0.29% | 742,200 | - | +1.44% | - | - |
| 12/22 | 462 | 465 | 458 | 459 | -1.64% | 997,800 | - | +1.96% | - | - |
| 12/21 | 466 | 473 | 466 | 467 | -1.69% | 1,456,800 | - | +3.67% | - | - |
| 12/20 | 463 | 477 | 461 | 475 | +4.29% | 2,659,200 | - | +5.68% | - | - |
| 12/17 | 449 | 455 | 443 | 455 | +2.02% | 1,748,400 | - | +1.56% | - | - |
| 12/16 | 444 | 451 | 444 | 446 | -0.48% | 1,132,800 | - | -0.45% | - | - |
| 12/15 | 451 | 452 | 443 | 448 | -1.18% | 1,784,400 | - | +0.04% | - | - |
| 12/14 | 450 | 457 | 450 | 454 | +1.34% | 1,209,000 | - | +1.45% | - | - |
| 12/13 | 445 | 450 | 439 | 448 | -0.59% | 1,552,200 | - | +0.34% | - | - |
| 12/10 | 443 | 459 | 438 | 450 | +3.05% | 3,468,600 | - | +1.16% | - | - |
| 12/09 | 427 | 440 | 426 | 437 | +2.78% | 2,191,200 | - | -1.61% | - | - |
| 12/08 | 427 | 428 | 418 | 425 | +0.24% | 4,023,000 | - | -3.85% | - | - |
| 12/07 | 447 | 449 | 422 | 424 | -7.29% | 5,175,000 | - | -3.85% | - | - |
| 12/06 | 464 | 478 | 456 | 457 | -2.31% | 1,615,800 | - | +3.94% | - | - |
| 12/03 | 474 | 474 | 462 | 468 | +0.54% | 600,000 | - | +6.89% | - | - |
| 12/02 | 468 | 471 | 461 | 466 | +0.83% | 1,097,400 | - | +7.05% | - | - |
| 12/01 | 472 | 479 | 459 | 462 | -1.18% | 1,332,000 | - | +6.66% | - | - |
| 11/30 | 461 | 473 | 459 | 467 | +1.34% | 1,201,800 | - | +8.43% | - | - |
| 11/29 | 446 | 461 | 446 | 461 | +3.83% | 1,014,600 | - | +7.5% | - | - |
| 11/26 | 436 | 447 | 436 | 444 | +1.49% | 655,800 | - | +4.02% | - | - |
| 11/25 | 446 | 446 | 436 | 438 | -0.98% | 598,800 | - | +2.74% | - | - |
| 11/24 | 434 | 445 | 434 | 442 | -0.71% | 453,000 | - | +4% | - | - |
| 11/22 | 442 | 449 | 440 | 445 | 0% | 419,400 | - | +4.99% | - | - |
| 11/19 | 446 | 448 | 441 | 445 | +0.19% | 481,800 | - | +5.24% | - | - |
| 11/18 | 432 | 445 | 432 | 444 | +1.87% | 361,200 | - | +5.29% | - | - |
| 11/17 | 441 | 442 | 433 | 436 | -1.69% | 481,200 | - | +3.36% | - | - |
| 11/16 | 449 | 451 | 443 | 444 | -1.04% | 537,000 | - | +5.38% | - | - |
| 11/15 | 447 | 449 | 444 | 448 | +1.01% | 520,200 | - | +6.75% | - | - |
| 11/12 | 448 | 451 | 442 | 444 | -2.74% | 907,200 | - | +5.67% | - | - |
| 11/11 | 440 | 458 | 435 | 456 | +3.71% | 1,768,800 | - | +8.91% | - | - |
| 11/10 | 421 | 442 | 420 | 440 | +4.51% | 1,098,000 | - | +5.26% | - | - |
| 11/09 | 422 | 425 | 420 | 421 | -1.21% | 424,800 | - | +0.96% | - | - |
| 11/08 | 427 | 427 | 421 | 426 | -0.47% | 542,400 | - | +1.95% | - | - |
| 11/05 | 425 | 435 | 425 | 428 | +0.71% | 792,600 | - | +2.19% | - | - |
| 11/04 | 407 | 427 | 406 | 425 | +5.94% | 1,327,200 | - | +1.47% | - | - |
| 11/02 | 401 | 403 | 397 | 401 | +0.17% | 525,000 | - | -4.44% | - | - |
| 11/01 | 400 | 404 | 400 | 401 | +0.33% | 821,400 | - | -5.06% | - | - |
| 10/29 | 400 | 403 | 398 | 399 | -0.25% | 625,200 | - | -5.82% | - | - |
| 10/28 | 400 | 403 | 398 | 400 | -0.5% | 1,343,400 | - | -6.03% | - | - |
| 10/27 | 406 | 411 | 402 | 402 | -0.9% | 1,075,800 | - | -6% | - | - |
| 10/26 | 413 | 413 | 406 | 406 | -1.06% | 840,000 | - | -5.36% | - | - |
| 10/25 | 415 | 415 | 409 | 410 | -0.89% | 874,200 | - | -4.8% | - | - |
| 10/22 | 416 | 418 | 412 | 414 | -0.48% | 814,800 | - | -4.17% | - | - |
| 10/21 | 416 | 420 | 414 | 416 | +0.16% | 660,600 | - | -4.15% | - | - |
| 10/20 | 415 | 422 | 410 | 415 | +0.16% | 1,133,400 | - | -4.3% | - | - |
| 10/19 | 417 | 421 | 412 | 415 | -0.24% | 547,200 | - | -4.45% | - | - |
| 10/18 | 418 | 422 | 414 | 416 | -1.15% | 920,400 | - | -4.22% | - | - |
| 10/15 | 424 | 426 | 418 | 421 | -0.98% | 1,108,800 | - | -3.11% | - | - |
| 10/14 | 431 | 432 | 423 | 425 | -1.47% | 872,400 | - | -1.92% | - | - |
| 10/13 | 427 | 437 | 426 | 431 | +2.21% | 1,548,600 | - | -0.46% | - | - |
| 10/12 | 430 | 430 | 421 | 422 | -1.06% | 495,000 | - | -2.62% | - | - |
| 10/08 | 426 | 429 | 426 | 426 | -0.31% | 657,600 | - | -1.58% | - | - |
| 10/07 | 426 | 430 | 426 | 428 | +0.59% | 1,145,400 | - | -1.95% | - | - |
| 10/06 | 434 | 434 | 422 | 425 | -2.19% | 1,594,200 | - | -3.41% | - | - |
| 10/05 | 423 | 435 | 422 | 435 | +2.04% | 964,200 | - | -2.14% | - | - |
| 10/04 | 434 | 438 | 425 | 426 | -2.78% | 818,400 | - | -4.95% | - | - |
| 10/01 | 441 | 442 | 434 | 438 | -0.98% | 875,400 | - | -3.1% | - | - |
| 09/30 | 445 | 448 | 442 | 442 | -0.67% | 816,600 | - | -3% | - | - |
| 09/29 | 442 | 447 | 442 | 445 | +0.15% | 721,200 | - | -3.19% | - | - |
| 09/28 | 443 | 446 | 443 | 445 | -0.74% | 819,600 | - | -4.17% | - | - |
| 09/27 | 448 | 451 | 446 | 448 | +0.86% | 1,525,200 | - | -4.27% | - | - |
| 09/24 | 443 | 449 | 440 | 444 | -0.19% | 1,122,000 | - | -5.9% | - | - |
| 09/22 | 447 | 450 | 442 | 445 | -1.33% | 959,400 | - | -6.32% | - | - |
| 09/21 | 447 | 454 | 444 | 451 | +0.89% | 2,157,000 | - | -5.65% | - | - |
| 09/17 | 445 | 452 | 439 | 447 | +2.13% | 2,030,400 | - | -7.07% | - | - |
| 09/16 | 441 | 455 | 437 | 438 | -1.72% | 2,197,800 | - | -9.57% | - | - |
| 09/15 | 449 | 460 | 445 | 445 | -1.98% | 2,793,000 | - | -8.56% | - | - |
| 09/14 | 445 | 457 | 442 | 454 | +4.28% | 4,577,400 | - | -7.28% | - | - |
| 09/13 | 414 | 440 | 414 | 436 | +5.92% | 3,662,400 | - | -11.63% | - | - |
| 09/10 | 406 | 419 | 403 | 411 | +0.45% | 3,032,400 | - | -17.24% | - | - |
| 09/09 | 410 | 412 | 408 | 410 | -0.89% | 2,250,600 | - | -18.43% | - | - |
| 09/08 | 411 | 414 | 405 | 413 | +1.43% | 4,167,000 | - | -18.35% | - | - |
| 09/07 | 414 | 417 | 404 | 407 | -3.44% | 2,959,800 | - | -20.29% | - | - |
| 09/06 | 413 | 431 | 411 | 422 | +2.3% | 2,974,200 | - | -18.25% | - | - |
| 09/03 | 425 | 428 | 409 | 412 | -4.29% | 3,424,200 | - | -20.71% | - | - |
| 09/02 | 461 | 473 | 427 | 431 | -14.83% | 4,992,600 | - | -17.94% | - | - |
| 09/01 | 516 | 516 | 499 | 506 | -1.78% | 718,800 | - | -4.56% | - | - |
