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 |
|---|
| 2013 | 8/22, 株式併合 1.01→1 |
| 2013 | 6/1, 株式分割 1→1.124 |
| 2012 | 6/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 178 | 186 | 176 | 182 | +4.38% | 491,446 | 121億5364万 | -6.77% | 3.76 | 0.88 |
| 03/30 | 179 | 179 | 172 | 174 | -1.52% | 209,187 | - | -11.59% | - | - |
| 03/29 | 158 | 177 | 155 | 177 | +9.14% | 352,433 | - | -10.68% | - | - |
| 03/28 | 166 | 169 | 160 | 162 | -6.96% | 555,383 | - | -18.98% | - | - |
| 03/25 | 180 | 180 | 171 | 174 | -1.77% | 477,188 | - | -13.78% | - | - |
| 03/24 | 184 | 185 | 175 | 177 | -1.99% | 436,420 | - | -13.08% | - | - |
| 03/23 | 180 | 190 | 175 | 181 | +0.75% | 871,948 | - | -12.19% | - | - |
| 03/22 | 180 | 183 | 171 | 180 | +9.89% | 1,008,511 | - | -13.26% | - | - |
| 03/18 | 137 | 170 | 137 | 163 | +22.15% | 1,503,966 | - | -21.45% | - | - |
| 03/17 | 129 | 150 | 114 | 134 | -4.49% | 2,605,597 | - | -36.9% | - | - |
| 03/16 | 134 | 161 | 131 | 140 | -0.95% | 3,097,043 | - | -35.46% | - | - |
| 03/15 | 141 | 141 | 141 | 141 | -20.25% | 80,200 | - | -36.02% | - | - |
| 03/14 | 177 | 189 | 177 | 177 | -16.84% | 848,557 | - | -20.84% | - | - |
| 03/11 | 220 | 227 | 213 | 213 | -4.04% | 824,942 | - | -5.24% | - | - |
| 03/10 | 235 | 235 | 221 | 222 | -4.26% | 579,888 | - | -0.81% | - | - |
| 03/09 | 217 | 232 | 216 | 232 | +7.71% | 741,847 | - | +4.54% | - | - |
| 03/08 | 215 | 221 | 214 | 215 | -1.23% | 332,829 | - | -2.06% | - | - |
| 03/07 | 226 | 227 | 216 | 218 | -4.89% | 522,189 | - | -0.39% | - | - |
| 03/04 | 229 | 230 | 222 | 229 | +1.59% | 463,599 | - | +5.22% | - | - |
| 03/03 | 229 | 231 | 225 | 226 | -1.57% | 398,102 | - | +4.53% | - | - |
| 03/02 | 228 | 236 | 226 | 229 | +0.2% | 490,332 | - | +7.19% | - | - |
| 03/01 | 245 | 247 | 224 | 229 | -7.27% | 1,542,729 | - | +7.99% | - | - |
| 02/28 | 249 | 250 | 239 | 247 | +3.38% | 1,233,070 | - | +17.56% | - | - |
| 02/25 | 219 | 239 | 217 | 239 | +10.14% | 1,682,410 | - | +15.36% | - | - |
| 02/24 | 215 | 227 | 213 | 217 | -0.21% | 624,666 | - | +6.28% | - | - |
| 02/23 | 217 | 222 | 209 | 217 | +1.47% | 1,015,194 | - | +7.55% | - | - |
| 02/22 | 213 | 221 | 212 | 214 | -1.24% | 606,844 | - | +7.06% | - | - |
| 02/21 | 222 | 222 | 215 | 217 | -3.59% | 704,866 | - | +9.5% | - | - |
| 02/18 | 215 | 225 | 204 | 225 | +5.7% | 1,371,637 | - | +14.16% | - | - |
| 02/17 | 225 | 233 | 211 | 213 | -4.24% | 851,453 | - | +9.11% | - | - |
| 02/16 | 211 | 237 | 209 | 222 | +3.13% | 1,690,876 | - | +15.13% | - | - |
| 02/15 | 208 | 218 | 202 | 215 | +0.63% | 2,347,176 | - | +13.4% | - | - |
| 02/14 | 216 | 225 | 214 | 214 | -17.33% | 2,694,485 | - | +14.5% | - | - |
| 02/10 | 247 | 269 | 240 | 259 | +1.23% | 3,268,136 | - | +40.76% | - | - |
| 02/09 | 238 | 264 | 233 | 256 | +9.62% | 3,941,813 | - | +42.15% | - | - |
| 02/08 | 224 | 236 | 217 | 233 | +2.77% | 1,958,208 | - | +33.38% | - | - |
| 02/07 | 202 | 230 | 200 | 227 | +16.86% | 2,078,508 | - | +32.05% | - | - |
| 02/04 | 185 | 194 | 184 | 194 | +6.13% | 908,929 | - | +15.69% | - | - |
| 02/03 | 188 | 188 | 182 | 183 | -2.39% | 405,231 | - | +10.33% | - | - |
| 02/02 | 183 | 188 | 179 | 188 | +3.47% | 513,946 | - | +14.41% | - | - |
| 02/01 | 182 | 184 | 180 | 181 | +0.75% | 218,767 | - | +11.94% | - | - |
| 01/31 | 178 | 184 | 176 | 180 | -2.67% | 457,361 | - | +12.5% | - | - |
| 01/28 | 188 | 188 | 179 | 185 | -1.67% | 524,639 | - | +16.31% | - | - |
| 01/27 | 189 | 194 | 184 | 188 | -0.24% | 906,702 | - | +19.8% | - | - |
| 01/26 | 176 | 190 | 176 | 189 | +6.33% | 1,544,289 | - | +21.63% | - | - |
| 01/25 | 173 | 177 | 169 | 177 | +3.95% | 529,318 | - | +15.89% | - | - |
| 01/24 | 166 | 171 | 166 | 171 | +3.26% | 190,920 | - | +12.96% | - | - |
| 01/21 | 167 | 173 | 163 | 165 | -1.08% | 420,603 | - | +10.13% | - | - |
| 01/20 | 171 | 174 | 167 | 167 | -2.62% | 406,122 | - | +12.07% | - | - |
| 01/19 | 163 | 174 | 163 | 171 | +3.52% | 681,251 | - | +15.86% | - | - |
| 01/18 | 167 | 169 | 161 | 166 | -2.12% | 495,010 | - | +12.68% | - | - |
| 01/17 | 176 | 176 | 165 | 169 | -4.07% | 781,055 | - | +15.91% | - | - |
| 01/14 | 181 | 183 | 174 | 176 | -0.76% | 987,570 | - | +22.51% | - | - |
| 01/13 | 171 | 185 | 165 | 178 | +7.9% | 2,624,311 | - | +24.31% | - | - |
| 01/12 | 159 | 165 | 156 | 165 | +7.62% | 995,367 | - | +16.84% | - | - |
| 01/11 | 145 | 157 | 144 | 153 | +6.23% | 715,782 | - | +10.12% | - | - |
| 01/07 | 145 | 146 | 142 | 144 | -0.62% | 256,416 | - | +4.41% | - | - |
| 01/06 | 145 | 147 | 145 | 145 | -0.62% | 285,377 | - | +5.83% | - | - |
| 01/05 | 145 | 146 | 143 | 146 | +0.93% | 470,505 | - | +6.49% | - | - |
| 01/04 | 138 | 145 | 138 | 145 | +4.89% | 394,092 | - | +6.28% | - | - |
| 2010 |
| 12/30 | 137 | 139 | 136 | 138 | 0% | 141,463 | - | +2.08% | - | - |
| 12/29 | 137 | 138 | 136 | 138 | +0.33% | 102,700 | - | +2.08% | - | - |
| 12/28 | 138 | 139 | 137 | 137 | -1.29% | 93,121 | - | +1.75% | - | - |
| 12/27 | 138 | 139 | 137 | 139 | +0.98% | 133,221 | - | +3.08% | - | - |
| 12/24 | 139 | 140 | 138 | 138 | -1.29% | 139,458 | - | +2.84% | - | - |
| 12/22 | 139 | 140 | 138 | 140 | +0.32% | 220,326 | - | +4.18% | - | - |
| 12/21 | 136 | 139 | 135 | 139 | +2.31% | 144,359 | - | +3.85% | - | - |
| 12/20 | 138 | 138 | 135 | 136 | -1.62% | 290,947 | - | +2.26% | - | - |
| 12/17 | 138 | 140 | 137 | 138 | -0.32% | 137,008 | - | +3.95% | - | - |
| 12/16 | 136 | 140 | 135 | 139 | -0.64% | 346,641 | - | +3.51% | - | - |
| 12/15 | 143 | 143 | 138 | 140 | -2.2% | 359,116 | - | +4.18% | - | - |
| 12/14 | 141 | 143 | 140 | 143 | +0.63% | 195,821 | - | +6.53% | - | - |
| 12/13 | 145 | 146 | 138 | 142 | -0.63% | 636,251 | - | +5.86% | - | - |
| 12/10 | 140 | 145 | 138 | 143 | +1.92% | 742,738 | - | +7.33% | - | - |
| 12/09 | 135 | 140 | 134 | 140 | +4.7% | 496,792 | - | +5.3% | - | - |
| 12/08 | 133 | 136 | 133 | 134 | -1.32% | 146,364 | - | +1.34% | - | - |
| 12/07 | 137 | 137 | 133 | 136 | 0% | 211,415 | - | +2.7% | - | - |
| 12/06 | 128 | 136 | 128 | 136 | +5.59% | 383,622 | - | +3.48% | - | - |
| 12/03 | 128 | 131 | 127 | 128 | +0.35% | 192,034 | - | -1.25% | - | - |
| 12/02 | 127 | 128 | 127 | 128 | +2.15% | 198,717 | - | -1.59% | - | - |
| 12/01 | 123 | 126 | 123 | 125 | +0.36% | 163,964 | - | -3.66% | - | - |
| 11/30 | 127 | 128 | 124 | 125 | -1.77% | 242,158 | - | -4.01% | - | - |
| 11/29 | 125 | 128 | 124 | 127 | +0.35% | 223,000 | - | -2.28% | - | - |
| 11/26 | 129 | 129 | 125 | 127 | -3.09% | 393,647 | - | -2.63% | - | - |
| 11/25 | 130 | 131 | 128 | 131 | 0% | 249,733 | - | +0.48% | - | - |
| 11/24 | 129 | 132 | 127 | 131 | -1.36% | 252,852 | - | +0.48% | - | - |
| 11/22 | 131 | 133 | 130 | 132 | 0% | 322,135 | - | +1.86% | - | - |
| 11/19 | 135 | 136 | 132 | 132 | -0.34% | 312,333 | - | +2.65% | - | - |
| 11/18 | 130 | 136 | 129 | 133 | +2.42% | 396,988 | - | +3% | - | - |
| 11/17 | 127 | 131 | 125 | 130 | +0.35% | 620,433 | - | +1.35% | - | - |
| 11/16 | 134 | 135 | 129 | 129 | -2.7% | 571,200 | - | +1% | - | - |
| 11/15 | 136 | 136 | 132 | 133 | -0.67% | 434,638 | - | +4.62% | - | - |
| 11/12 | 135 | 138 | 129 | 134 | -8.02% | 1,627,830 | - | +5.33% | - | - |
| 11/11 | 138 | 147 | 136 | 145 | +2.86% | 712,217 | - | +14.52% | - | - |
| 11/10 | 144 | 145 | 141 | 141 | -2.48% | 603,725 | - | +11.34% | - | - |
| 11/09 | 149 | 150 | 142 | 145 | +1.89% | 1,177,821 | - | +14.16% | - | - |
| 11/08 | 132 | 144 | 132 | 142 | +9.69% | 1,436,019 | - | +12.04% | - | - |
| 11/05 | 129 | 132 | 128 | 130 | +1.76% | 437,756 | - | +2.15% | - | - |
| 11/04 | 125 | 127 | 123 | 127 | +3.27% | 445,331 | - | -0.4% | - | - |
| 11/02 | 123 | 129 | 122 | 123 | +1.85% | 798,878 | - | -4.31% | - | - |
