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 | 4/1, 株式分割 1→10 |
| 2011 |
| 03/31 | 785 | 790 | 772 | 779 | 0% | 11,702,800 | 8588億1514万 | -8.14% | 13.01 | 0.66 |
| 03/30 | 770 | 783 | 765 | 779 | -0.76% | 19,144,700 | - | -8.57% | - | - |
| 03/29 | 779 | 795 | 766 | 785 | -1.38% | 12,634,900 | - | -8.51% | - | - |
| 03/28 | 796 | 812 | 789 | 796 | -1.61% | 10,674,900 | - | -7.87% | - | - |
| 03/25 | 830 | 832 | 805 | 809 | -1.58% | 10,010,800 | - | -6.9% | - | - |
| 03/24 | 832 | 838 | 814 | 822 | -1.08% | 11,242,100 | - | -5.84% | - | - |
| 03/23 | 829 | 840 | 819 | 831 | -0.6% | 18,690,700 | - | -5.35% | - | - |
| 03/22 | 827 | 839 | 809 | 836 | +6.91% | 19,812,700 | - | -5.22% | - | - |
| 03/18 | 789 | 789 | 769 | 782 | +2.22% | 13,705,400 | - | -11.64% | - | - |
| 03/17 | 753 | 778 | 741 | 765 | -2.17% | 17,943,700 | - | -13.95% | - | - |
| 03/16 | 760 | 795 | 758 | 782 | +5.53% | 30,815,000 | - | -12.43% | - | - |
| 03/15 | 760 | 764 | 689 | 741 | -5.61% | 33,681,800 | - | -17.39% | - | - |
| 03/14 | 804 | 836 | 774 | 785 | -11.5% | 33,310,800 | - | -12.97% | - | - |
| 03/11 | 891 | 905 | 884 | 887 | -2.42% | 18,713,000 | - | -2.1% | - | - |
| 03/10 | 937 | 939 | 905 | 909 | -3.81% | 13,666,900 | - | +0.44% | - | - |
| 03/09 | 937 | 958 | 935 | 945 | +2.16% | 16,073,300 | - | +4.65% | - | - |
| 03/08 | 925 | 944 | 924 | 925 | -0.22% | 10,769,800 | - | +2.89% | - | - |
| 03/07 | 930 | 930 | 917 | 927 | -0.43% | 11,598,500 | - | +3.69% | - | - |
| 03/04 | 933 | 935 | 923 | 931 | +2.2% | 12,873,800 | - | +4.61% | - | - |
| 03/03 | 903 | 912 | 898 | 911 | +2.02% | 8,147,200 | - | +2.71% | - | - |
| 03/02 | 907 | 916 | 893 | 893 | -3.15% | 14,037,100 | - | +1.13% | - | - |
| 03/01 | 925 | 931 | 915 | 922 | +0.77% | 10,156,900 | - | +4.77% | - | - |
| 02/28 | 887 | 925 | 878 | 915 | +4.1% | 17,120,200 | - | +4.45% | - | - |
| 02/25 | 882 | 885 | 866 | 879 | +0.34% | 12,883,000 | - | +0.92% | - | - |
| 02/24 | 878 | 897 | 872 | 876 | -0.23% | 18,971,600 | - | +0.81% | - | - |
| 02/23 | 892 | 906 | 875 | 878 | -3.2% | 18,962,100 | - | +1.15% | - | - |
| 02/22 | 938 | 938 | 906 | 907 | -3.2% | 16,422,000 | - | +4.73% | - | - |
| 02/21 | 924 | 948 | 912 | 937 | +1.08% | 10,748,700 | - | +8.57% | - | - |
| 02/18 | 913 | 936 | 913 | 927 | +0.43% | 9,773,200 | - | +8.04% | - | - |
| 02/17 | 955 | 962 | 920 | 923 | -2.22% | 18,276,600 | - | +8.08% | - | - |
| 02/16 | 936 | 958 | 931 | 944 | +2.28% | 18,912,900 | - | +11.06% | - | - |
| 02/15 | 915 | 932 | 914 | 923 | +0.54% | 8,209,100 | - | +9.23% | - | - |
| 02/14 | 896 | 924 | 894 | 918 | +4.79% | 21,257,100 | - | +9.29% | - | - |
| 02/10 | 854 | 878 | 854 | 876 | +1.51% | 8,570,000 | - | +4.78% | - | - |
| 02/09 | 879 | 888 | 860 | 863 | -1.37% | 11,419,400 | - | +3.48% | - | - |
| 02/08 | 887 | 889 | 874 | 875 | -0.57% | 7,182,900 | - | +5.04% | - | - |
| 02/07 | 892 | 896 | 877 | 880 | +0.23% | 9,571,000 | - | +6.02% | - | - |
| 02/04 | 879 | 885 | 867 | 878 | +0.92% | 13,951,900 | - | +6.17% | - | - |
| 02/03 | 857 | 872 | 853 | 870 | +1.64% | 19,616,200 | - | +5.58% | - | - |
| 02/02 | 850 | 860 | 843 | 856 | +1.9% | 20,224,200 | - | +4.39% | - | - |
| 02/01 | 830 | 848 | 825 | 840 | +3.7% | 16,206,700 | - | +2.69% | - | - |
| 01/31 | 817 | 820 | 807 | 810 | -2.29% | 8,664,800 | - | -0.74% | - | - |
| 01/28 | 837 | 837 | 817 | 829 | -1.07% | 9,418,800 | - | +1.72% | - | - |
| 01/27 | 830 | 839 | 820 | 838 | +2.57% | 11,173,000 | - | +3.08% | - | - |
| 01/26 | 825 | 828 | 815 | 817 | -0.37% | 7,978,600 | - | +0.74% | - | - |
| 01/25 | 811 | 827 | 811 | 820 | +1.23% | 14,782,600 | - | +1.36% | - | - |
| 01/24 | 810 | 817 | 801 | 810 | +0.62% | 8,485,300 | - | +0.25% | - | - |
| 01/21 | 834 | 835 | 798 | 805 | -3.48% | 17,731,300 | - | -0.25% | - | - |
| 01/20 | 847 | 854 | 831 | 834 | -2.34% | 17,381,300 | - | +3.6% | - | - |
| 01/19 | 835 | 862 | 832 | 854 | +3.39% | 22,767,400 | - | +6.48% | - | - |
| 01/18 | 818 | 835 | 816 | 826 | +0.73% | 10,589,600 | - | +3.64% | - | - |
| 01/17 | 827 | 835 | 819 | 820 | -0.61% | 10,085,200 | - | +3.27% | - | - |
| 01/14 | 827 | 841 | 823 | 825 | -0.36% | 17,704,300 | - | +4.3% | - | - |
| 01/13 | 828 | 831 | 821 | 828 | +1.47% | 11,244,400 | - | +5.08% | - | - |
| 01/12 | 810 | 824 | 809 | 816 | +1.62% | 16,439,900 | - | +4.08% | - | - |
| 01/11 | 802 | 811 | 795 | 803 | -1.71% | 16,100,400 | - | +2.82% | - | - |
| 01/07 | 818 | 828 | 804 | 817 | -0.37% | 14,686,000 | - | +5.01% | - | - |
| 01/06 | 850 | 850 | 815 | 820 | -0.73% | 17,655,000 | - | +5.94% | - | - |
| 01/05 | 829 | 845 | 824 | 826 | +0.49% | 12,707,100 | - | +7.27% | - | - |
| 01/04 | 809 | 824 | 805 | 822 | +2.88% | 10,889,600 | - | +7.31% | - | - |
| 2010 |
| 12/30 | 806 | 812 | 799 | 799 | -1.11% | 6,439,700 | - | +4.86% | - | - |
| 12/29 | 798 | 812 | 795 | 808 | +1.51% | 9,910,500 | - | +6.46% | - | - |
| 12/28 | 790 | 799 | 788 | 796 | +0.76% | 4,403,300 | - | +5.29% | - | - |
| 12/27 | 787 | 794 | 786 | 790 | -0.13% | 4,438,000 | - | +4.91% | - | - |
| 12/24 | 790 | 796 | 788 | 791 | -0.5% | 4,872,000 | - | +5.33% | - | - |
| 12/22 | 782 | 797 | 780 | 795 | +2.32% | 10,864,100 | - | +6.14% | - | - |
| 12/21 | 785 | 786 | 775 | 777 | -0.51% | 6,625,100 | - | +4.16% | - | - |
| 12/20 | 792 | 796 | 777 | 781 | -0.89% | 7,800,700 | - | +4.83% | - | - |
| 12/17 | 795 | 802 | 786 | 788 | +0.25% | 13,585,200 | - | +6.06% | - | - |
| 12/16 | 778 | 795 | 777 | 786 | +0.77% | 14,395,600 | - | +5.79% | - | - |
| 12/15 | 779 | 784 | 770 | 780 | +0.52% | 9,689,900 | - | +5.12% | - | - |
| 12/14 | 776 | 780 | 768 | 776 | 0% | 10,774,600 | - | +4.86% | - | - |
| 12/13 | 753 | 777 | 749 | 776 | +3.33% | 22,778,200 | - | +5.01% | - | - |
| 12/10 | 744 | 751 | 737 | 751 | +1.9% | 18,547,400 | - | +1.9% | - | - |
| 12/09 | 742 | 743 | 728 | 737 | 0% | 12,289,300 | - | +0.14% | - | - |
| 12/08 | 737 | 745 | 731 | 737 | -0.54% | 9,627,700 | - | +0.27% | - | - |
| 12/07 | 748 | 749 | 737 | 741 | -1.07% | 9,026,000 | - | +0.95% | - | - |
| 12/06 | 753 | 759 | 748 | 749 | 0% | 10,561,500 | - | +2.04% | - | - |
| 12/03 | 748 | 755 | 742 | 749 | +1.35% | 11,850,600 | - | +2.18% | - | - |
| 12/02 | 735 | 739 | 729 | 739 | +2.35% | 12,281,400 | - | +0.82% | - | - |
| 12/01 | 717 | 722 | 710 | 722 | +0.98% | 8,102,000 | - | -1.5% | - | - |
| 11/30 | 728 | 734 | 715 | 715 | -2.19% | 9,691,500 | - | -2.59% | - | - |
| 11/29 | 718 | 734 | 713 | 731 | +2.52% | 10,736,800 | - | -0.41% | - | - |
| 11/26 | 725 | 727 | 705 | 713 | -1.11% | 8,366,200 | - | -2.73% | - | - |
| 11/25 | 723 | 732 | 721 | 721 | -0.41% | 6,291,900 | - | -1.64% | - | - |
| 11/24 | 708 | 730 | 707 | 724 | -1.36% | 10,702,300 | - | -1.09% | - | - |
| 11/22 | 733 | 739 | 727 | 734 | +1.1% | 8,371,600 | - | +0.27% | - | - |
| 11/19 | 751 | 755 | 726 | 726 | -2.02% | 12,115,100 | - | -0.68% | - | - |
| 11/18 | 717 | 743 | 710 | 741 | +2.07% | 18,488,300 | - | +1.37% | - | - |
| 11/17 | 720 | 728 | 716 | 726 | -0.95% | 12,271,100 | - | -0.41% | - | - |
| 11/16 | 741 | 743 | 729 | 733 | -1.08% | 10,963,700 | - | +0.69% | - | - |
| 11/15 | 752 | 753 | 732 | 741 | -0.8% | 9,870,300 | - | +1.79% | - | - |
| 11/12 | 764 | 769 | 742 | 747 | -3.49% | 14,158,200 | - | +2.75% | - | - |
| 11/11 | 772 | 781 | 765 | 774 | +1.57% | 14,775,200 | - | +6.76% | - | - |
| 11/10 | 749 | 770 | 747 | 762 | +2.56% | 14,294,400 | - | +5.69% | - | - |
| 11/09 | 738 | 754 | 730 | 743 | +0.41% | 11,812,900 | - | +3.92% | - | - |
| 11/08 | 742 | 746 | 735 | 740 | +0.27% | 9,443,500 | - | +4.08% | - | - |
| 11/05 | 725 | 745 | 721 | 738 | +3.51% | 17,406,600 | - | +4.38% | - | - |
| 11/04 | 724 | 736 | 709 | 713 | -0.42% | 18,860,700 | - | +1.42% | - | - |
| 11/02 | 718 | 726 | 713 | 716 | -0.56% | 10,283,500 | - | +2.14% | - | - |
