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 |
---|
2019 | 10/1, 株式分割 1→2 |
2011 |
03/31 | 360 | 365 | 355 | 365 | +2.39% | 101,400 | 181億1929万 | +5.65% | 16.09 | 0.38 |
03/30 | 351 | 357 | 343 | 356 | +1.28% | 78,600 | - | +3.19% | - | - |
03/29 | 342 | 355 | 338 | 352 | +0.57% | 103,000 | - | +1.59% | - | - |
03/28 | 348 | 350 | 347 | 350 | +0.72% | 91,200 | - | +0.72% | - | - |
03/25 | 346 | 351 | 343 | 347 | +1.31% | 118,600 | - | -0.57% | - | - |
03/24 | 343 | 347 | 343 | 343 | -1.01% | 70,600 | - | -2.14% | - | - |
03/23 | 348 | 348 | 342 | 346 | +1.47% | 159,800 | - | -1.7% | - | - |
03/22 | 325 | 347 | 325 | 341 | +8.08% | 146,800 | - | -3.67% | - | - |
03/18 | 304 | 330 | 304 | 316 | +5.52% | 187,600 | - | -11.13% | - | - |
03/17 | 280 | 303 | 279 | 299 | +4% | 224,800 | - | -16.48% | - | - |
03/16 | 273 | 298 | 273 | 288 | +6.09% | 235,600 | - | -20.36% | - | - |
03/15 | 300 | 306 | 261 | 271 | -12.86% | 430,000 | - | -25.55% | - | - |
03/14 | 323 | 333 | 306 | 311 | -10.89% | 175,800 | - | -15.49% | - | - |
03/11 | 358 | 358 | 346 | 349 | -1.69% | 216,600 | - | -5.68% | - | - |
03/10 | 359 | 360 | 354 | 355 | -0.98% | 106,200 | - | -4.31% | - | - |
03/09 | 362 | 364 | 358 | 359 | -0.42% | 96,400 | - | -3.63% | - | - |
03/08 | 363 | 366 | 360 | 360 | -1.1% | 55,600 | - | -3.23% | - | - |
03/07 | 366 | 366 | 359 | 364 | +0.28% | 103,800 | - | -2.15% | - | - |
03/04 | 367 | 368 | 363 | 363 | +0.14% | 79,400 | - | -2.42% | - | - |
03/03 | 363 | 365 | 360 | 363 | +0.69% | 77,200 | - | -2.55% | - | - |
03/02 | 366 | 367 | 360 | 360 | -2.31% | 130,000 | - | -2.96% | - | - |
03/01 | 371 | 372 | 367 | 369 | -0.27% | 113,000 | - | -0.67% | - | - |
02/28 | 368 | 371 | 363 | 370 | +0.96% | 83,000 | - | -0.4% | - | - |
02/25 | 363 | 369 | 356 | 366 | -0.41% | 117,600 | - | -1.08% | - | - |
02/24 | 371 | 378 | 361 | 368 | -1.21% | 94,400 | - | -0.68% | - | - |
02/23 | 376 | 381 | 371 | 372 | -0.93% | 124,200 | - | +0.54% | - | - |
02/22 | 382 | 385 | 375 | 376 | -2.47% | 113,000 | - | +1.49% | - | - |
02/21 | 385 | 386 | 381 | 385 | 0% | 58,800 | - | +4.34% | - | - |
02/18 | 388 | 388 | 384 | 385 | -0.39% | 48,200 | - | +4.62% | - | - |
02/17 | 386 | 387 | 384 | 387 | +1.18% | 62,800 | - | +5.6% | - | - |
02/16 | 384 | 387 | 382 | 382 | -0.39% | 65,000 | - | +4.66% | - | - |
02/15 | 384 | 388 | 383 | 384 | -0.13% | 69,800 | - | +5.65% | - | - |
02/14 | 379 | 386 | 376 | 384 | +2.26% | 124,600 | - | +6.08% | - | - |
02/10 | 374 | 378 | 373 | 376 | +0.4% | 51,600 | - | +4.31% | - | - |
02/09 | 375 | 377 | 371 | 374 | +0.27% | 49,200 | - | +4.18% | - | - |
02/08 | 374 | 377 | 373 | 373 | -0.27% | 44,800 | - | +4.19% | - | - |
02/07 | 370 | 376 | 370 | 374 | +1.49% | 50,400 | - | +4.76% | - | - |
02/04 | 368 | 374 | 368 | 369 | -0.14% | 71,200 | - | +3.8% | - | - |
02/03 | 369 | 369 | 366 | 369 | +0.14% | 60,800 | - | +4.24% | - | - |
02/02 | 364 | 371 | 364 | 369 | +1.52% | 133,600 | - | +4.39% | - | - |
02/01 | 357 | 363 | 357 | 363 | +1.68% | 73,400 | - | +3.13% | - | - |
01/31 | 358 | 361 | 353 | 357 | -0.14% | 139,000 | - | +1.71% | - | - |
01/28 | 363 | 363 | 355 | 358 | -1.11% | 93,400 | - | +1.85% | - | - |
01/27 | 359 | 363 | 359 | 362 | +0.42% | 42,600 | - | +3.29% | - | - |
01/26 | 360 | 362 | 356 | 360 | +0.28% | 71,200 | - | +3.15% | - | - |
01/25 | 357 | 361 | 352 | 359 | +0.98% | 104,600 | - | +2.87% | - | - |
01/24 | 355 | 357 | 349 | 356 | -0.56% | 67,200 | - | +2.16% | - | - |
01/21 | 363 | 365 | 357 | 358 | -0.69% | 128,200 | - | +3.03% | - | - |
01/20 | 361 | 366 | 358 | 360 | -0.69% | 91,000 | - | +4.05% | - | - |
01/19 | 360 | 363 | 359 | 363 | +0.69% | 70,800 | - | +5.07% | - | - |
01/18 | 357 | 360 | 356 | 360 | +0.56% | 146,400 | - | +4.65% | - | - |
01/17 | 360 | 360 | 356 | 358 | +0.99% | 131,400 | - | +4.68% | - | - |
01/14 | 351 | 357 | 348 | 355 | +1% | 115,800 | - | +3.96% | - | - |
01/13 | 348 | 355 | 348 | 351 | +1.74% | 91,800 | - | +3.24% | - | - |
01/12 | 348 | 350 | 345 | 345 | -0.58% | 98,000 | - | +1.77% | - | - |
01/11 | 348 | 350 | 345 | 347 | -0.29% | 94,600 | - | +2.66% | - | - |
01/07 | 349 | 350 | 348 | 348 | 0% | 74,800 | - | +3.26% | - | - |
01/06 | 348 | 351 | 345 | 348 | +0.72% | 84,800 | - | +3.57% | - | - |
01/05 | 341 | 346 | 341 | 346 | +0.58% | 58,800 | - | +3.13% | - | - |
01/04 | 346 | 346 | 340 | 344 | +1.33% | 53,400 | - | +2.84% | - | - |
2010 |
12/30 | 343 | 343 | 339 | 339 | -1.31% | 39,200 | - | +1.8% | - | - |
12/29 | 339 | 344 | 338 | 344 | +1.03% | 37,400 | - | +3.46% | - | - |
12/28 | 339 | 341 | 338 | 340 | +0.29% | 23,200 | - | +2.72% | - | - |
12/27 | 342 | 343 | 339 | 339 | -0.15% | 42,000 | - | +2.73% | - | - |
12/24 | 345 | 346 | 338 | 340 | -1.31% | 133,000 | - | +3.19% | - | - |
12/22 | 347 | 350 | 343 | 344 | -0.29% | 91,400 | - | +4.88% | - | - |
12/21 | 342 | 347 | 342 | 345 | +0.88% | 77,200 | - | +5.83% | - | - |
12/20 | 342 | 346 | 342 | 342 | -0.44% | 50,200 | - | +5.56% | - | - |
12/17 | 343 | 347 | 342 | 344 | 0% | 79,400 | - | +6.35% | - | - |
12/16 | 347 | 348 | 341 | 344 | -0.43% | 91,600 | - | +7.01% | - | - |
12/15 | 338 | 345 | 337 | 345 | +2.53% | 130,600 | - | +7.81% | - | - |
12/14 | 334 | 338 | 334 | 337 | +0.9% | 109,400 | - | +5.82% | - | - |
12/13 | 327 | 334 | 327 | 334 | +1.99% | 98,000 | - | +5.54% | - | - |
12/10 | 327 | 329 | 327 | 327 | -0.3% | 131,600 | - | +4.14% | - | - |
12/09 | 328 | 330 | 328 | 328 | -0.61% | 81,000 | - | +5.13% | - | - |
12/08 | 330 | 332 | 327 | 330 | +0.61% | 95,600 | - | +6.45% | - | - |
12/07 | 330 | 331 | 326 | 328 | -0.46% | 63,400 | - | +6.84% | - | - |
12/06 | 328 | 331 | 328 | 330 | +1.23% | 51,600 | - | +7.68% | - | - |
12/03 | 326 | 327 | 324 | 326 | +0.62% | 43,000 | - | +6.72% | - | - |
12/02 | 326 | 326 | 321 | 324 | +1.41% | 47,000 | - | +6.41% | - | - |
12/01 | 315 | 323 | 315 | 319 | +0.63% | 113,600 | - | +5.28% | - | - |
11/30 | 326 | 327 | 316 | 317 | -2.76% | 119,200 | - | +4.62% | - | - |
11/29 | 319 | 328 | 319 | 326 | +2.03% | 58,600 | - | +7.59% | - | - |
11/26 | 320 | 324 | 319 | 320 | 0% | 76,600 | - | +5.45% | - | - |
11/25 | 317 | 322 | 317 | 320 | +1.27% | 80,600 | - | +5.79% | - | - |
11/24 | 310 | 319 | 309 | 316 | +0.64% | 147,600 | - | +4.47% | - | - |
11/22 | 315 | 316 | 313 | 314 | +0.48% | 67,600 | - | +3.81% | - | - |
11/19 | 318 | 320 | 312 | 312 | -0.95% | 107,600 | - | +2.97% | - | - |
11/18 | 309 | 315 | 307 | 315 | +2.61% | 52,000 | - | +3.96% | - | - |
11/17 | 306 | 307 | 305 | 307 | +0.49% | 100,400 | - | +1.32% | - | - |
11/16 | 305 | 309 | 304 | 306 | +0.16% | 128,200 | - | +0.49% | - | - |
11/15 | 302 | 306 | 301 | 305 | +1.84% | 65,600 | - | 0% | - | - |
11/12 | 303 | 305 | 299 | 300 | -1.32% | 94,400 | - | -2.12% | - | - |
11/11 | 305 | 306 | 301 | 304 | -0.16% | 93,200 | - | -1.46% | - | - |
11/10 | 298 | 305 | 297 | 304 | +2.7% | 110,600 | - | -1.62% | - | - |
11/09 | 293 | 296 | 290 | 296 | +1.54% | 136,600 | - | -4.52% | - | - |
11/08 | 288 | 293 | 286 | 292 | +3.19% | 110,000 | - | -6.57% | - | - |
11/05 | 283 | 285 | 280 | 283 | +1.62% | 181,200 | - | -10.03% | - | - |
11/04 | 280 | 285 | 275 | 278 | +1.28% | 261,800 | - | -12.3% | - | - |
11/02 | 274 | 278 | 274 | 275 | +0.37% | 151,000 | - | -14.22% | - | - |