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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 823 | 826 | 805 | 821 | -0.2% | 946,200 | 2192億7877万 | -2.88% | 23.38 | 7.52 |
| 03/30 | 800 | 822 | 791 | 822 | +4.62% | 1,725,900 | - | -2.68% | - | - |
| 03/29 | 750 | 794 | 750 | 786 | +2.25% | 1,777,500 | - | -7.09% | - | - |
| 03/28 | 748 | 792 | 733 | 769 | +2.17% | 3,635,400 | - | -9.36% | - | - |
| 03/25 | 783 | 783 | 745 | 752 | -4.16% | 3,167,700 | - | -11.7% | - | - |
| 03/24 | 804 | 813 | 775 | 785 | -2.97% | 2,739,000 | - | -8.29% | - | - |
| 03/23 | 840 | 840 | 804 | 809 | -2.84% | 2,156,400 | - | -5.82% | - | - |
| 03/22 | 833 | 838 | 827 | 833 | +3.22% | 2,502,600 | - | -3.4% | - | - |
| 03/18 | 797 | 825 | 797 | 807 | +0.5% | 2,758,200 | - | -6.64% | - | - |
| 03/17 | 809 | 821 | 793 | 803 | -4.75% | 5,813,700 | - | -7.53% | - | - |
| 03/16 | 775 | 843 | 775 | 843 | +15.75% | 3,588,900 | - | -3.25% | - | - |
| 03/15 | 753 | 757 | 665 | 728 | -5.86% | 5,473,200 | - | -16.42% | - | - |
| 03/14 | 791 | 829 | 773 | 773 | -11.52% | 3,572,400 | - | -11.72% | - | - |
| 03/11 | 867 | 893 | 867 | 874 | -0.94% | 2,645,400 | - | -0.23% | - | - |
| 03/10 | 905 | 909 | 881 | 882 | -3.85% | 2,612,400 | - | +1.19% | - | - |
| 03/09 | 926 | 928 | 911 | 918 | -0.11% | 2,023,500 | - | +5.84% | - | - |
| 03/08 | 931 | 939 | 913 | 919 | -1.54% | 1,759,500 | - | +6.7% | - | - |
| 03/07 | 930 | 946 | 921 | 933 | +1.45% | 3,212,400 | - | +9.25% | - | - |
| 03/04 | 937 | 943 | 910 | 920 | -1% | 2,963,700 | - | +8.71% | - | - |
| 03/03 | 900 | 933 | 895 | 929 | +4.46% | 4,290,000 | - | +10.73% | - | - |
| 03/02 | 893 | 910 | 885 | 889 | -1.88% | 2,195,700 | - | +7.02% | - | - |
| 03/01 | 913 | 931 | 893 | 906 | +0.78% | 4,988,700 | - | +9.99% | - | - |
| 02/28 | 862 | 908 | 856 | 899 | +4.41% | 5,018,400 | - | +10.62% | - | - |
| 02/25 | 874 | 877 | 847 | 861 | -0.5% | 2,326,200 | - | +7.13% | - | - |
| 02/24 | 830 | 879 | 826 | 866 | +4.09% | 5,541,600 | - | +8.75% | - | - |
| 02/23 | 813 | 846 | 810 | 832 | +0.52% | 1,830,900 | - | +5.54% | - | - |
| 02/22 | 834 | 841 | 818 | 827 | -2.36% | 2,032,500 | - | +5.8% | - | - |
| 02/21 | 849 | 854 | 842 | 847 | -1.4% | 1,324,200 | - | +9.33% | - | - |
| 02/18 | 873 | 873 | 851 | 859 | -0.46% | 1,130,100 | - | +11.75% | - | - |
| 02/17 | 863 | 879 | 841 | 863 | +0.5% | 4,063,500 | - | +13.45% | - | - |
| 02/16 | 870 | 873 | 855 | 859 | -2.16% | 2,513,700 | - | +14.08% | - | - |
| 02/15 | 885 | 887 | 873 | 878 | -1.16% | 2,130,600 | - | +18.01% | - | - |
| 02/14 | 900 | 903 | 875 | 888 | -0.41% | 2,803,500 | - | +20.86% | - | - |
| 02/10 | 886 | 905 | 873 | 892 | +0.41% | 4,230,000 | - | +23.2% | - | - |
| 02/09 | 833 | 903 | 833 | 888 | +5.96% | 7,425,300 | - | +24.42% | - | - |
| 02/08 | 853 | 862 | 829 | 838 | -2.29% | 4,829,700 | - | +19.25% | - | - |
| 02/07 | 785 | 867 | 785 | 858 | +11.67% | 8,469,600 | - | +23.45% | - | - |
| 02/04 | 768 | 771 | 759 | 768 | +0.3% | 1,299,600 | - | +12% | - | - |
| 02/03 | 755 | 768 | 755 | 766 | +0.13% | 1,049,700 | - | +12.48% | - | - |
| 02/02 | 770 | 780 | 760 | 765 | +0.04% | 2,066,700 | - | +13.17% | - | - |
| 02/01 | 742 | 768 | 742 | 765 | +2.64% | 2,969,100 | - | +13.96% | - | - |
| 01/31 | 733 | 747 | 727 | 745 | -0.22% | 1,750,200 | - | +11.86% | - | - |
| 01/28 | 737 | 750 | 733 | 747 | +0.45% | 2,557,500 | - | +12.79% | - | - |
| 01/27 | 725 | 743 | 722 | 743 | +1.92% | 3,791,700 | - | +12.97% | - | - |
| 01/26 | 702 | 739 | 700 | 729 | +4.64% | 7,164,000 | - | +11.52% | - | - |
| 01/25 | 667 | 698 | 664 | 697 | +6.68% | 4,268,400 | - | +7.07% | - | - |
| 01/24 | 648 | 659 | 644 | 653 | -0.66% | 886,200 | - | +0.67% | - | - |
| 01/21 | 670 | 670 | 654 | 658 | -1.5% | 1,281,600 | - | +1.65% | - | - |
| 01/20 | 665 | 676 | 657 | 668 | +0.45% | 1,084,200 | - | +3.35% | - | - |
| 01/19 | 678 | 679 | 663 | 665 | -1.92% | 1,493,400 | - | +3.05% | - | - |
| 01/18 | 672 | 685 | 668 | 678 | +1.4% | 1,412,400 | - | +5.23% | - | - |
| 01/17 | 675 | 683 | 667 | 668 | -1.23% | 862,200 | - | +3.78% | - | - |
| 01/14 | 680 | 688 | 672 | 677 | -0.05% | 2,505,000 | - | +4.91% | - | - |
| 01/13 | 652 | 680 | 644 | 677 | +4.58% | 3,856,200 | - | +4.8% | - | - |
| 01/12 | 660 | 665 | 644 | 647 | -0.82% | 2,182,500 | - | +0.21% | - | - |
| 01/11 | 631 | 656 | 628 | 653 | +3.38% | 3,072,000 | - | +0.72% | - | - |
| 01/07 | 629 | 636 | 627 | 631 | +0.16% | 786,000 | - | -2.72% | - | - |
| 01/06 | 635 | 640 | 629 | 630 | -0.26% | 1,155,600 | - | -3.17% | - | - |
| 01/05 | 628 | 636 | 628 | 632 | +0.74% | 1,300,200 | - | -3.36% | - | - |
| 01/04 | 638 | 639 | 627 | 627 | -1.1% | 1,415,700 | - | -4.37% | - | - |
| 2010 |
| 12/30 | 638 | 641 | 627 | 634 | -0.57% | 1,382,700 | - | -3.74% | - | - |
| 12/29 | 636 | 642 | 634 | 638 | -0.05% | 1,011,600 | - | -3.63% | - | - |
| 12/28 | 640 | 643 | 637 | 638 | -0.78% | 658,500 | - | -3.87% | - | - |
| 12/27 | 634 | 645 | 634 | 643 | +0.84% | 1,091,700 | - | -3.55% | - | - |
| 12/24 | 645 | 645 | 633 | 638 | -0.47% | 1,011,300 | - | -4.63% | - | - |
| 12/22 | 639 | 651 | 637 | 641 | -0.47% | 1,790,400 | - | -4.33% | - | - |
| 12/21 | 632 | 645 | 632 | 644 | +1.47% | 1,446,000 | - | -4.02% | - | - |
| 12/20 | 642 | 647 | 631 | 635 | -1.5% | 1,651,200 | - | -5.41% | - | - |
| 12/17 | 647 | 652 | 639 | 644 | -0.57% | 1,465,800 | - | -4.12% | - | - |
| 12/16 | 647 | 665 | 635 | 648 | -0.1% | 4,026,900 | - | -3.71% | - | - |
| 12/15 | 615 | 650 | 611 | 649 | +5.82% | 5,680,200 | - | -3.76% | - | - |
| 12/14 | 624 | 633 | 609 | 613 | -3.21% | 5,835,600 | - | -9.05% | - | - |
| 12/13 | 627 | 643 | 617 | 633 | +0.8% | 4,714,200 | - | -6.17% | - | - |
| 12/10 | 639 | 646 | 624 | 628 | -3.58% | 7,176,900 | - | -6.78% | - | - |
| 12/09 | 680 | 680 | 644 | 652 | -4.4% | 6,475,800 | - | -3.17% | - | - |
| 12/08 | 699 | 699 | 678 | 682 | -1.21% | 2,217,000 | - | +1.59% | - | - |
| 12/07 | 694 | 700 | 687 | 690 | -1.19% | 1,367,400 | - | +3.6% | - | - |
| 12/06 | 680 | 700 | 680 | 698 | +2.15% | 2,178,000 | - | +5.49% | - | - |
| 12/03 | 686 | 693 | 678 | 684 | -0.29% | 1,474,200 | - | +4.06% | - | - |
| 12/02 | 702 | 707 | 681 | 686 | -1.25% | 2,261,700 | - | +5% | - | - |
| 12/01 | 674 | 695 | 671 | 694 | +2.41% | 2,237,700 | - | +6.82% | - | - |
| 11/30 | 690 | 692 | 671 | 678 | -1.74% | 1,804,800 | - | +4.95% | - | - |
| 11/29 | 687 | 697 | 681 | 690 | +0.98% | 1,378,200 | - | +7.48% | - | - |
| 11/26 | 707 | 707 | 682 | 683 | -3.35% | 2,953,800 | - | +7.27% | - | - |
| 11/25 | 716 | 718 | 705 | 707 | -0.38% | 1,968,300 | - | +11.87% | - | - |
| 11/24 | 684 | 713 | 677 | 710 | +2.65% | 3,559,200 | - | +13.37% | - | - |
| 11/22 | 709 | 709 | 691 | 691 | -2.67% | 3,134,400 | - | +11.51% | - | - |
| 11/19 | 696 | 717 | 695 | 710 | +3.3% | 5,278,800 | - | +15.69% | - | - |
| 11/18 | 678 | 689 | 670 | 688 | +2.03% | 3,699,600 | - | +13.1% | - | - |
| 11/17 | 656 | 674 | 655 | 674 | +2.64% | 3,114,900 | - | +11.96% | - | - |
| 11/16 | 663 | 663 | 650 | 657 | 0% | 1,552,500 | - | +10.18% | - | - |
| 11/15 | 652 | 663 | 651 | 657 | +0.2% | 1,401,300 | - | +10.92% | - | - |
| 11/12 | 663 | 668 | 654 | 655 | -1.4% | 2,251,200 | - | +11.64% | - | - |
| 11/11 | 667 | 672 | 655 | 665 | -1.24% | 3,075,000 | - | +14.01% | - | - |
| 11/10 | 664 | 676 | 655 | 673 | +2.91% | 5,631,900 | - | +16.44% | - | - |
| 11/09 | 642 | 664 | 634 | 654 | +1.4% | 5,649,600 | - | +13.94% | - | - |
| 11/08 | 620 | 648 | 616 | 645 | +5.68% | 4,897,800 | - | +13.36% | - | - |
| 11/05 | 607 | 615 | 599 | 610 | +2.12% | 3,366,900 | - | +8.02% | - | - |
| 11/04 | 587 | 603 | 576 | 598 | +1.3% | 3,636,600 | - | +6.35% | - | - |
| 11/02 | 577 | 592 | 574 | 590 | +2.85% | 2,048,400 | - | +5.73% | - | - |
