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 |
---|
2018 | 10/1, 株式併合 5→1 |
2011 |
03/31 | 760 | 775 | 735 | 760 | -0.65% | 42,800 | 40億4745万 | +28.6% | 4.77 | 0.69 |
03/30 | 760 | 795 | 755 | 765 | +4.08% | 92,000 | - | +30.77% | - | - |
03/29 | 700 | 860 | 635 | 735 | +2.08% | 425,600 | - | +26.94% | - | - |
03/28 | 680 | 720 | 665 | 720 | +7.46% | 170,000 | - | +25.22% | - | - |
03/25 | 590 | 680 | 590 | 670 | +14.53% | 137,000 | - | +17.54% | - | - |
03/24 | 570 | 585 | 560 | 585 | +2.63% | 14,800 | - | +2.99% | - | - |
03/23 | 565 | 570 | 550 | 570 | +2.7% | 14,400 | - | 0% | - | - |
03/22 | 525 | 575 | 515 | 555 | +14.43% | 30,600 | - | -2.8% | - | - |
03/18 | 465 | 490 | 460 | 485 | +5.43% | 13,400 | - | -15.36% | - | - |
03/17 | 420 | 500 | 390 | 460 | +4.55% | 19,600 | - | -20.42% | - | - |
03/16 | 380 | 440 | 380 | 440 | +17.33% | 13,400 | - | -24.66% | - | - |
03/15 | 470 | 470 | 345 | 375 | -24.24% | 39,400 | - | -36.55% | - | - |
03/14 | 425 | 515 | 425 | 495 | -13.91% | 35,800 | - | -17.64% | - | - |
03/11 | 580 | 580 | 570 | 575 | -2.54% | 8,200 | - | -4.8% | - | - |
03/10 | 595 | 595 | 590 | 590 | -0.84% | 3,800 | - | -2.32% | - | - |
03/09 | 605 | 605 | 590 | 595 | -0.83% | 10,400 | - | -1.33% | - | - |
03/08 | 605 | 605 | 600 | 600 | -0.83% | 5,200 | - | -0.17% | - | - |
03/07 | 615 | 615 | 605 | 605 | 0% | 14,200 | - | +1% | - | - |
03/04 | 610 | 610 | 600 | 605 | +0.83% | 7,600 | - | +1.17% | - | - |
03/03 | 600 | 605 | 600 | 600 | +0.84% | 1,600 | - | +0.5% | - | - |
03/02 | 600 | 605 | 595 | 595 | -2.46% | 7,400 | - | -0.17% | - | - |
03/01 | 610 | 610 | 600 | 610 | 0% | 8,200 | - | +2.52% | - | - |
02/28 | 595 | 610 | 590 | 610 | +3.39% | 2,400 | - | +2.69% | - | - |
02/25 | 585 | 595 | 580 | 590 | 0% | 3,800 | - | -0.34% | - | - |
02/24 | 605 | 605 | 590 | 590 | -3.28% | 12,800 | - | -0.34% | - | - |
02/23 | 605 | 610 | 605 | 610 | -0.81% | 3,400 | - | +2.87% | - | - |
02/22 | 625 | 625 | 605 | 615 | -0.81% | 16,800 | - | +4.06% | - | - |
02/21 | 610 | 620 | 605 | 620 | +1.64% | 7,000 | - | +5.26% | - | - |
02/18 | 620 | 620 | 610 | 610 | -1.61% | 6,200 | - | +3.92% | - | - |
02/17 | 625 | 625 | 615 | 620 | 0% | 7,200 | - | +5.8% | - | - |
02/16 | 615 | 625 | 610 | 620 | +1.64% | 13,400 | - | +6.16% | - | - |
02/15 | 610 | 615 | 605 | 610 | +0.83% | 5,800 | - | +4.63% | - | - |
02/14 | 605 | 605 | 600 | 605 | 0% | 8,400 | - | +4.13% | - | - |
02/10 | 610 | 610 | 595 | 605 | -1.63% | 10,800 | - | +4.49% | - | - |
02/09 | 625 | 645 | 605 | 615 | -0.81% | 39,600 | - | +6.77% | - | - |
02/08 | 610 | 620 | 610 | 620 | +2.48% | 32,000 | - | +8.01% | - | - |
02/07 | 590 | 605 | 590 | 605 | +4.31% | 17,400 | - | +5.95% | - | - |
02/04 | 575 | 590 | 575 | 580 | +1.75% | 12,800 | - | +2.11% | - | - |
02/03 | 570 | 570 | 565 | 570 | +0.88% | 2,800 | - | +0.71% | - | - |
02/02 | 560 | 570 | 560 | 565 | +1.8% | 2,800 | - | 0% | - | - |
02/01 | 555 | 560 | 555 | 555 | +0.91% | 2,600 | - | -1.77% | - | - |
01/31 | 555 | 560 | 550 | 550 | -3.51% | 10,400 | - | -2.65% | - | - |
01/28 | 575 | 580 | 565 | 570 | -0.87% | 6,600 | - | +0.71% | - | - |
01/27 | 575 | 575 | 570 | 575 | -0.86% | 3,000 | - | +1.59% | - | - |
01/26 | 575 | 580 | 570 | 580 | 0% | 2,800 | - | +2.65% | - | - |
01/25 | 575 | 580 | 570 | 580 | +0.87% | 6,600 | - | +2.65% | - | - |
01/24 | 570 | 575 | 565 | 575 | +1.77% | 7,400 | - | +1.95% | - | - |
01/21 | 585 | 590 | 560 | 565 | -5.04% | 21,000 | - | +0.18% | - | - |
01/20 | 595 | 600 | 590 | 595 | -0.83% | 21,200 | - | +5.31% | - | - |
01/19 | 585 | 640 | 575 | 600 | +4.35% | 133,800 | - | +6.38% | - | - |
01/18 | 570 | 575 | 565 | 575 | +0.88% | 5,800 | - | +2.13% | - | - |
01/17 | 575 | 580 | 570 | 570 | 0% | 4,200 | - | +1.24% | - | - |
01/14 | 585 | 585 | 570 | 570 | -2.56% | 6,000 | - | +1.42% | - | - |
01/13 | 575 | 585 | 575 | 585 | +2.63% | 8,000 | - | +4.09% | - | - |
01/12 | 580 | 585 | 565 | 570 | -1.72% | 12,000 | - | +1.42% | - | - |
01/11 | 560 | 580 | 555 | 580 | +3.57% | 7,600 | - | +3.2% | - | - |
01/07 | 560 | 570 | 560 | 560 | 0% | 10,800 | - | -0.18% | - | - |
01/06 | 545 | 565 | 545 | 560 | +3.7% | 12,800 | - | -0.36% | - | - |
01/05 | 545 | 545 | 535 | 540 | -0.92% | 4,400 | - | -3.91% | - | - |
01/04 | 540 | 555 | 525 | 545 | 0% | 10,800 | - | -3.2% | - | - |
2010 |
12/30 | 540 | 545 | 535 | 545 | +0.93% | 2,200 | - | -3.37% | - | - |
12/29 | 525 | 545 | 525 | 540 | +0.93% | 9,800 | - | -4.26% | - | - |
12/28 | 540 | 540 | 525 | 535 | -2.73% | 4,000 | - | -5.14% | - | - |
12/27 | 555 | 555 | 545 | 550 | -1.79% | 8,800 | - | -2.31% | - | - |
12/24 | 550 | 560 | 550 | 560 | 0% | 3,400 | - | -0.18% | - | - |
12/22 | 560 | 570 | 550 | 560 | 0% | 7,600 | - | +0.36% | - | - |
12/21 | 565 | 570 | 555 | 560 | -0.88% | 3,000 | - | +0.9% | - | - |
12/20 | 560 | 565 | 555 | 565 | +0.89% | 6,800 | - | +2.17% | - | - |
12/17 | 565 | 570 | 560 | 560 | -1.75% | 10,600 | - | +1.82% | - | - |
12/16 | 580 | 580 | 555 | 570 | 0% | 11,000 | - | +4.2% | - | - |
12/15 | 580 | 585 | 570 | 570 | -0.87% | 2,600 | - | +4.59% | - | - |
12/14 | 590 | 595 | 575 | 575 | -2.54% | 17,400 | - | +6.09% | - | - |
12/13 | 575 | 595 | 575 | 590 | +2.61% | 18,000 | - | +9.46% | - | - |
12/10 | 560 | 590 | 560 | 575 | +0.88% | 34,800 | - | +7.48% | - | - |
12/09 | 560 | 570 | 560 | 570 | +1.79% | 17,800 | - | +7.14% | - | - |
12/08 | 560 | 570 | 545 | 560 | -0.88% | 8,800 | - | +5.86% | - | - |
12/07 | 560 | 565 | 560 | 565 | -0.88% | 3,600 | - | +7.21% | - | - |
12/06 | 570 | 570 | 560 | 570 | 0% | 2,800 | - | +8.78% | - | - |
12/03 | 575 | 590 | 565 | 570 | 0% | 27,000 | - | +9.4% | - | - |
12/02 | 565 | 570 | 555 | 570 | 0% | 25,400 | - | +10.04% | - | - |
12/01 | 570 | 570 | 550 | 570 | -0.87% | 8,600 | - | +10.89% | - | - |
11/30 | 550 | 580 | 550 | 575 | +1.77% | 19,200 | - | +12.97% | - | - |
11/29 | 575 | 580 | 560 | 565 | 0% | 13,000 | - | +11.88% | - | - |
11/26 | 560 | 565 | 540 | 565 | 0% | 16,000 | - | +12.55% | - | - |
11/25 | 545 | 570 | 535 | 565 | +5.61% | 20,600 | - | +13.23% | - | - |
11/24 | 545 | 545 | 520 | 535 | -1.83% | 11,600 | - | +7.86% | - | - |
11/22 | 510 | 565 | 510 | 545 | +7.92% | 50,400 | - | +10.32% | - | - |
11/19 | 505 | 505 | 490 | 505 | +1% | 6,000 | - | +2.64% | - | - |
11/18 | 490 | 505 | 490 | 500 | +1.01% | 5,400 | - | +1.83% | - | - |
11/17 | 490 | 495 | 490 | 495 | 0% | 800 | - | +1.23% | - | - |
11/16 | 495 | 500 | 495 | 495 | +1.02% | 3,600 | - | +1.43% | - | - |
11/15 | 495 | 495 | 490 | 490 | -1.01% | 1,200 | - | +0.62% | - | - |
11/12 | 490 | 500 | 490 | 495 | -1% | 1,800 | - | +1.85% | - | - |
11/11 | 490 | 500 | 490 | 500 | 0% | 3,400 | - | +3.09% | - | - |
11/10 | 490 | 500 | 490 | 500 | +1.01% | 8,000 | - | +3.52% | - | - |
11/09 | 495 | 495 | 490 | 495 | -1% | 2,000 | - | +2.7% | - | - |
11/08 | 500 | 500 | 500 | 500 | 0% | 200 | - | +4.17% | - | - |
11/05 | 490 | 500 | 490 | 500 | 0% | 2,800 | - | +4.38% | - | - |
11/04 | 500 | 505 | 490 | 500 | 0% | 4,800 | - | +4.82% | - | - |
11/02 | 495 | 500 | 490 | 500 | +1.01% | 2,400 | - | +5.04% | - | - |