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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 973 | 973 | 955 | 965 | -0.36% | 98,600 | 775億2265万 | +1.1% | 18.28 | 0.66 |
| 03/30 | 959 | 970 | 947 | 968 | +0.99% | 92,600 | - | +1.36% | - | - |
| 03/29 | 949 | 969 | 937 | 959 | -0.47% | 119,400 | - | +0.16% | - | - |
| 03/28 | 961 | 963 | 948 | 963 | +1.42% | 78,200 | - | +0.42% | - | - |
| 03/25 | 957 | 957 | 944 | 950 | +0.69% | 76,800 | - | -1.09% | - | - |
| 03/24 | 930 | 948 | 929 | 943 | +1.02% | 103,800 | - | -2.08% | - | - |
| 03/23 | 944 | 944 | 925 | 934 | -1.06% | 101,000 | - | -3.26% | - | - |
| 03/22 | 947 | 950 | 927 | 944 | +1.83% | 99,400 | - | -2.43% | - | - |
| 03/18 | 905 | 927 | 898 | 927 | +4.34% | 102,000 | - | -4.48% | - | - |
| 03/17 | 886 | 901 | 865 | 888 | 0% | 153,800 | - | -8.83% | - | - |
| 03/16 | 850 | 910 | 828 | 888 | +9.43% | 250,400 | - | -9.3% | - | - |
| 03/15 | 871 | 875 | 751 | 812 | -8.46% | 333,000 | - | -17.53% | - | - |
| 03/14 | 896 | 935 | 871 | 887 | -5.49% | 291,200 | - | -10.54% | - | - |
| 03/11 | 937 | 953 | 937 | 938 | -2.6% | 362,000 | - | -5.82% | - | - |
| 03/10 | 969 | 971 | 962 | 963 | -1.13% | 68,600 | - | -3.41% | - | - |
| 03/09 | 974 | 988 | 974 | 974 | +0.98% | 78,000 | - | -2.4% | - | - |
| 03/08 | 975 | 981 | 965 | 965 | -1.13% | 87,400 | - | -3.36% | - | - |
| 03/07 | 1,006 | 1,006 | 975 | 976 | -2.94% | 164,600 | - | -2.35% | - | - |
| 03/04 | 1,005 | 1,015 | 1,003 | 1,005 | +0.35% | 57,800 | - | +0.5% | - | - |
| 03/03 | 1,005 | 1,017 | 1,001 | 1,002 | +0.91% | 63,800 | - | +0.25% | - | - |
| 03/02 | 1,005 | 1,017 | 993 | 993 | -2.65% | 79,200 | - | -0.55% | - | - |
| 03/01 | 1,021 | 1,025 | 1,018 | 1,020 | +0.44% | 44,000 | - | +2.26% | - | - |
| 02/28 | 1,010 | 1,023 | 1,001 | 1,015 | +1.96% | 67,000 | - | +2.01% | - | - |
| 02/25 | 990 | 996 | 979 | 996 | +1.27% | 44,600 | - | +0.35% | - | - |
| 02/24 | 1,004 | 1,004 | 980 | 983 | -1.65% | 75,400 | - | -0.81% | - | - |
| 02/23 | 997 | 1,012 | 992 | 1,000 | -0.6% | 60,000 | - | +0.86% | - | - |
| 02/22 | 1,009 | 1,013 | 1,005 | 1,006 | -0.84% | 50,600 | - | +1.67% | - | - |
| 02/21 | 991 | 1,018 | 991 | 1,014 | +1.91% | 67,800 | - | +2.63% | - | - |
| 02/18 | 999 | 1,003 | 994 | 995 | -1% | 49,000 | - | +0.91% | - | - |
| 02/17 | 1,000 | 1,005 | 995 | 1,005 | +1.31% | 77,000 | - | +2.03% | - | - |
| 02/16 | 995 | 1,002 | 992 | 992 | -0.6% | 73,200 | - | +0.81% | - | - |
| 02/15 | 1,018 | 1,020 | 997 | 998 | -1.96% | 164,800 | - | +1.53% | - | - |
| 02/14 | 1,034 | 1,036 | 1,018 | 1,018 | -0.68% | 67,600 | - | +3.77% | - | - |
| 02/10 | 1,006 | 1,031 | 1,005 | 1,025 | +1.89% | 122,400 | - | +4.7% | - | - |
| 02/09 | 1,005 | 1,008 | 1,001 | 1,006 | +0.15% | 51,600 | - | +2.97% | - | - |
| 02/08 | 1,009 | 1,010 | 1,003 | 1,005 | +0.15% | 77,200 | - | +3.03% | - | - |
| 02/07 | 997 | 1,003 | 997 | 1,003 | +0.6% | 81,000 | - | +3.08% | - | - |
| 02/04 | 984 | 1,002 | 984 | 997 | +2.47% | 138,800 | - | +2.68% | - | - |
| 02/03 | 976 | 981 | 967 | 973 | -1.22% | 42,400 | - | +0.41% | - | - |
| 02/02 | 975 | 995 | 975 | 985 | +0.15% | 72,000 | - | +1.65% | - | - |
| 02/01 | 985 | 990 | 975 | 984 | -0.15% | 52,400 | - | +1.6% | - | - |
| 01/31 | 985 | 992 | 976 | 985 | -0.2% | 75,000 | - | +1.97% | - | - |
| 01/28 | 989 | 993 | 984 | 987 | -0.2% | 91,000 | - | +2.28% | - | - |
| 01/27 | 979 | 990 | 979 | 989 | +1.33% | 92,400 | - | +2.59% | - | - |
| 01/26 | 975 | 980 | 967 | 976 | +0.15% | 55,800 | - | +1.35% | - | - |
| 01/25 | 967 | 980 | 962 | 975 | +1.04% | 83,000 | - | +1.19% | - | - |
| 01/24 | 950 | 965 | 942 | 965 | +1.9% | 82,200 | - | +0.26% | - | - |
| 01/21 | 962 | 962 | 945 | 947 | -1.97% | 101,200 | - | -1.61% | - | - |
| 01/20 | 964 | 970 | 963 | 966 | -0.67% | 48,400 | - | +0.47% | - | - |
| 01/19 | 971 | 976 | 967 | 972 | -0.05% | 44,200 | - | +1.25% | - | - |
| 01/18 | 963 | 978 | 963 | 973 | +0.52% | 52,200 | - | +1.62% | - | - |
| 01/17 | 978 | 978 | 962 | 968 | -0.46% | 46,600 | - | +1.42% | - | - |
| 01/14 | 964 | 979 | 961 | 972 | +0.26% | 78,600 | - | +2.21% | - | - |
| 01/13 | 965 | 973 | 958 | 970 | +0.57% | 93,200 | - | +2.27% | - | - |
| 01/12 | 974 | 979 | 963 | 964 | -0.57% | 82,000 | - | +2.12% | - | - |
| 01/11 | 966 | 974 | 962 | 970 | +0.62% | 107,200 | - | +3.14% | - | - |
| 01/07 | 970 | 970 | 961 | 964 | -0.46% | 64,600 | - | +2.94% | - | - |
| 01/06 | 968 | 972 | 968 | 968 | +0.05% | 82,600 | - | +3.86% | - | - |
| 01/05 | 968 | 968 | 961 | 968 | +0.73% | 54,000 | - | +4.26% | - | - |
| 01/04 | 953 | 967 | 951 | 961 | +0.84% | 86,200 | - | +3.95% | - | - |
| 2010 |
| 12/30 | 951 | 957 | 948 | 953 | -0.42% | 65,600 | - | +3.53% | - | - |
| 12/29 | 952 | 958 | 952 | 957 | +0.53% | 37,400 | - | +4.31% | - | - |
| 12/28 | 957 | 958 | 950 | 952 | -0.83% | 49,600 | - | +4.22% | - | - |
| 12/27 | 965 | 965 | 954 | 960 | 0% | 87,000 | - | +5.44% | - | - |
| 12/24 | 945 | 960 | 945 | 960 | +1.37% | 95,400 | - | +5.79% | - | - |
| 12/22 | 961 | 961 | 913 | 947 | -1.51% | 114,800 | - | +4.82% | - | - |
| 12/21 | 954 | 965 | 951 | 961 | +0.26% | 93,400 | - | +6.78% | - | - |
| 12/20 | 965 | 967 | 955 | 959 | -0.42% | 73,000 | - | +6.86% | - | - |
| 12/17 | 964 | 966 | 957 | 963 | -0.1% | 113,200 | - | +7.78% | - | - |
| 12/16 | 955 | 968 | 950 | 964 | +0.36% | 120,000 | - | +8.26% | - | - |
| 12/15 | 960 | 960 | 945 | 960 | +0.52% | 135,000 | - | +8.23% | - | - |
| 12/14 | 949 | 956 | 943 | 955 | +2.19% | 213,200 | - | +8.15% | - | - |
| 12/13 | 920 | 937 | 917 | 935 | +1.58% | 137,200 | - | +6.19% | - | - |
| 12/10 | 916 | 921 | 907 | 920 | +0.82% | 238,800 | - | +4.66% | - | - |
| 12/09 | 903 | 917 | 903 | 913 | +1.39% | 120,600 | - | +4.05% | - | - |
| 12/08 | 893 | 903 | 892 | 900 | +1.12% | 129,800 | - | +2.86% | - | - |
| 12/07 | 893 | 893 | 886 | 890 | +0.85% | 133,400 | - | +1.83% | - | - |
| 12/06 | 875 | 885 | 875 | 883 | +0.91% | 58,000 | - | +0.97% | - | - |
| 12/03 | 881 | 886 | 874 | 875 | -0.29% | 87,600 | - | +0.06% | - | - |
| 12/02 | 875 | 880 | 873 | 877 | +0.63% | 118,600 | - | +0.34% | - | - |
| 12/01 | 865 | 872 | 865 | 872 | +0.52% | 78,200 | - | -0.29% | - | - |
| 11/30 | 869 | 873 | 866 | 867 | +0.17% | 132,000 | - | -0.91% | - | - |
| 11/29 | 865 | 871 | 863 | 866 | +0.29% | 111,400 | - | -1.2% | - | - |
| 11/26 | 863 | 867 | 862 | 863 | -0.23% | 112,800 | - | -1.48% | - | - |
| 11/25 | 865 | 873 | 861 | 865 | +0.23% | 162,800 | - | -1.37% | - | - |
| 11/24 | 869 | 873 | 861 | 863 | -1.09% | 172,600 | - | -1.71% | - | - |
| 11/22 | 869 | 875 | 869 | 873 | +0.46% | 116,200 | - | -0.74% | - | - |
| 11/19 | 881 | 883 | 868 | 869 | -1.59% | 199,800 | - | -1.31% | - | - |
| 11/18 | 873 | 885 | 867 | 883 | +1.79% | 114,400 | - | +0.17% | - | - |
| 11/17 | 865 | 873 | 863 | 867 | -0.23% | 139,600 | - | -1.59% | - | - |
| 11/16 | 870 | 878 | 867 | 869 | -0.11% | 97,200 | - | -1.47% | - | - |
| 11/15 | 877 | 877 | 868 | 870 | -0.23% | 106,600 | - | -1.58% | - | - |
| 11/12 | 874 | 879 | 872 | 872 | -0.51% | 70,200 | - | -1.58% | - | - |
| 11/11 | 885 | 885 | 872 | 877 | -0.9% | 128,600 | - | -1.18% | - | - |
| 11/10 | 876 | 888 | 875 | 885 | +0.74% | 167,000 | - | -0.28% | - | - |
| 11/09 | 875 | 880 | 875 | 878 | -0.23% | 85,600 | - | -1.01% | - | - |
| 11/08 | 894 | 895 | 872 | 880 | -1.46% | 139,000 | - | -1.01% | - | - |
| 11/05 | 878 | 900 | 876 | 893 | +2.88% | 132,600 | - | +0.34% | - | - |
| 11/04 | 877 | 878 | 867 | 868 | -0.74% | 207,400 | - | -2.58% | - | - |
| 11/02 | 872 | 878 | 863 | 875 | +0.06% | 119,800 | - | -2.07% | - | - |
