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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 715 | 719 | 703 | 713 | +1.57% | 501,600 | 1033億4916万 | -10.27% | 44.37 | 1.17 |
| 03/30 | 691 | 706 | 680 | 702 | +1.64% | 577,500 | - | -12.32% | - | - |
| 03/29 | 689 | 703 | 670 | 691 | +0.1% | 1,087,200 | - | -14.59% | - | - |
| 03/28 | 720 | 720 | 680 | 690 | -5.52% | 1,050,300 | - | -15.71% | - | - |
| 03/25 | 750 | 758 | 722 | 731 | -1.31% | 616,500 | - | -11.76% | - | - |
| 03/24 | 756 | 767 | 733 | 740 | -2.07% | 453,900 | - | -11.55% | - | - |
| 03/23 | 767 | 769 | 747 | 756 | -1.35% | 572,400 | - | -10.43% | - | - |
| 03/22 | 773 | 776 | 755 | 766 | +4.22% | 807,000 | - | -9.63% | - | - |
| 03/18 | 710 | 749 | 710 | 735 | +4.6% | 976,200 | - | -13.49% | - | - |
| 03/17 | 655 | 713 | 655 | 703 | -2.63% | 795,300 | - | -17.68% | - | - |
| 03/16 | 671 | 733 | 668 | 722 | +13.64% | 1,802,100 | - | -15.95% | - | - |
| 03/15 | 687 | 688 | 571 | 635 | -13.13% | 2,277,600 | - | -26.47% | - | - |
| 03/14 | 741 | 788 | 729 | 731 | -14.73% | 1,297,500 | - | -16.13% | - | - |
| 03/11 | 852 | 873 | 848 | 858 | -0.23% | 898,500 | - | -2.09% | - | - |
| 03/10 | 894 | 897 | 853 | 860 | -3.84% | 989,700 | - | -1.53% | - | - |
| 03/09 | 897 | 909 | 888 | 894 | +0.49% | 562,500 | - | +2.64% | - | - |
| 03/08 | 883 | 905 | 880 | 890 | +0.76% | 549,600 | - | +2.73% | - | - |
| 03/07 | 893 | 898 | 875 | 883 | -1.82% | 553,200 | - | +2.56% | - | - |
| 03/04 | 911 | 913 | 895 | 899 | +1.2% | 582,900 | - | +4.82% | - | - |
| 03/03 | 902 | 903 | 882 | 889 | -1.41% | 749,700 | - | +4.18% | - | - |
| 03/02 | 896 | 906 | 891 | 901 | +0.52% | 1,441,500 | - | +6.04% | - | - |
| 03/01 | 891 | 908 | 890 | 897 | +1.66% | 582,600 | - | +5.86% | - | - |
| 02/28 | 875 | 888 | 863 | 882 | +2.28% | 745,200 | - | +4.63% | - | - |
| 02/25 | 843 | 866 | 842 | 862 | +1.37% | 894,600 | - | +2.9% | - | - |
| 02/24 | 859 | 881 | 847 | 851 | -0.93% | 1,604,400 | - | +2% | - | - |
| 02/23 | 873 | 900 | 858 | 859 | -3.52% | 1,737,600 | - | +3.33% | - | - |
| 02/22 | 922 | 935 | 883 | 890 | -5.59% | 1,813,500 | - | +7.62% | - | - |
| 02/21 | 926 | 960 | 915 | 943 | +2.84% | 1,110,900 | - | +14.4% | - | - |
| 02/18 | 951 | 951 | 910 | 917 | -3.58% | 1,670,700 | - | +12.06% | - | - |
| 02/17 | 929 | 976 | 928 | 951 | +2.22% | 3,251,700 | - | +16.79% | - | - |
| 02/16 | 839 | 963 | 833 | 930 | +10.58% | 3,280,500 | - | +14.96% | - | - |
| 02/15 | 845 | 848 | 838 | 841 | +0.36% | 562,800 | - | +4.6% | - | - |
| 02/14 | 833 | 841 | 818 | 838 | +1.58% | 901,800 | - | +4.36% | - | - |
| 02/10 | 829 | 838 | 822 | 825 | -0.68% | 679,200 | - | +2.87% | - | - |
| 02/09 | 842 | 855 | 826 | 831 | -1.81% | 684,600 | - | +3.7% | - | - |
| 02/08 | 858 | 863 | 842 | 846 | -0.04% | 2,128,500 | - | +5.75% | - | - |
| 02/07 | 858 | 861 | 841 | 846 | +3.63% | 1,782,600 | - | +6.06% | - | - |
| 02/04 | 800 | 826 | 798 | 817 | +2.38% | 1,359,000 | - | +2.73% | - | - |
| 02/03 | 800 | 803 | 792 | 798 | -0.04% | 514,500 | - | +0.46% | - | - |
| 02/02 | 785 | 803 | 785 | 798 | +2.79% | 802,800 | - | +0.63% | - | - |
| 02/01 | 773 | 791 | 772 | 776 | +1% | 540,900 | - | -1.98% | - | - |
| 01/31 | 768 | 778 | 759 | 769 | -2.08% | 790,200 | - | -2.95% | - | - |
| 01/28 | 799 | 799 | 770 | 785 | -0.72% | 903,900 | - | -0.88% | - | - |
| 01/27 | 793 | 807 | 783 | 791 | -1.33% | 1,277,400 | - | -0.17% | - | - |
| 01/26 | 813 | 822 | 800 | 801 | -2.67% | 1,286,400 | - | +1.31% | - | - |
| 01/25 | 807 | 830 | 802 | 823 | +1.44% | 1,765,500 | - | +4.35% | - | - |
| 01/24 | 764 | 815 | 753 | 812 | +8.61% | 2,616,900 | - | +3.27% | - | - |
| 01/21 | 770 | 770 | 738 | 747 | -2.1% | 713,700 | - | -4.68% | - | - |
| 01/20 | 768 | 771 | 756 | 763 | -1.04% | 708,000 | - | -2.64% | - | - |
| 01/19 | 775 | 775 | 763 | 771 | +1.05% | 1,256,100 | - | -1.49% | - | - |
| 01/18 | 800 | 800 | 761 | 763 | -5.49% | 1,926,600 | - | -2.39% | - | - |
| 01/17 | 817 | 828 | 801 | 808 | -0.37% | 615,300 | - | +3.68% | - | - |
| 01/14 | 817 | 822 | 806 | 811 | -1.14% | 708,900 | - | +4.6% | - | - |
| 01/13 | 820 | 824 | 813 | 820 | +1.86% | 570,900 | - | +6.49% | - | - |
| 01/12 | 817 | 830 | 803 | 805 | -0.82% | 774,000 | - | +5.23% | - | - |
| 01/11 | 798 | 814 | 797 | 812 | -0.37% | 837,300 | - | +6.8% | - | - |
| 01/07 | 818 | 821 | 802 | 815 | -0.41% | 635,400 | - | +7.9% | - | - |
| 01/06 | 822 | 832 | 815 | 818 | +1.57% | 753,300 | - | +9.21% | - | - |
| 01/05 | 806 | 819 | 797 | 805 | +0.08% | 836,700 | - | +8.39% | - | - |
| 01/04 | 785 | 811 | 781 | 805 | +2.29% | 757,800 | - | +9.18% | - | - |
| 2010 |
| 12/30 | 783 | 792 | 772 | 787 | +0.43% | 1,386,000 | - | +7.47% | - | - |
| 12/29 | 778 | 793 | 774 | 783 | +0.77% | 738,300 | - | +7.75% | - | - |
| 12/28 | 776 | 783 | 764 | 777 | +0.17% | 493,800 | - | +7.51% | - | - |
| 12/27 | 774 | 781 | 772 | 776 | +0.34% | 538,200 | - | +8.08% | - | - |
| 12/24 | 779 | 786 | 768 | 773 | -1.78% | 571,800 | - | +8.46% | - | - |
| 12/22 | 781 | 801 | 779 | 787 | +2.92% | 1,604,100 | - | +11.36% | - | - |
| 12/21 | 770 | 776 | 763 | 765 | -0.48% | 734,100 | - | +9.13% | - | - |
| 12/20 | 773 | 783 | 763 | 769 | -0.26% | 821,100 | - | +10.44% | - | - |
| 12/17 | 748 | 778 | 748 | 771 | +2.35% | 1,128,900 | - | +11.85% | - | - |
| 12/16 | 749 | 760 | 739 | 753 | -0.48% | 791,400 | - | +10.09% | - | - |
| 12/15 | 774 | 780 | 742 | 757 | -0.09% | 1,696,500 | - | +11.6% | - | - |
| 12/14 | 750 | 765 | 750 | 757 | +1.16% | 1,611,000 | - | +13.03% | - | - |
| 12/13 | 733 | 749 | 730 | 749 | +1.58% | 1,235,100 | - | +13.09% | - | - |
| 12/10 | 734 | 745 | 724 | 737 | -0.27% | 1,977,600 | - | +12.35% | - | - |
| 12/09 | 701 | 739 | 695 | 739 | +5.52% | 2,222,100 | - | +14.04% | - | - |
| 12/08 | 701 | 701 | 689 | 700 | +0.57% | 909,300 | - | +9.26% | - | - |
| 12/07 | 694 | 708 | 686 | 696 | -0.29% | 1,077,300 | - | +9.66% | - | - |
| 12/06 | 702 | 702 | 687 | 698 | +0.38% | 631,800 | - | +11.02% | - | - |
| 12/03 | 689 | 708 | 684 | 696 | +1.36% | 1,149,300 | - | +11.49% | - | - |
| 12/02 | 680 | 692 | 677 | 686 | +3.26% | 1,018,500 | - | +10.88% | - | - |
| 12/01 | 661 | 673 | 655 | 665 | -0.6% | 1,117,200 | - | +8.25% | - | - |
| 11/30 | 665 | 670 | 654 | 669 | -0.3% | 5,725,800 | - | +9.44% | - | - |
| 11/29 | 660 | 684 | 655 | 671 | +1.36% | 1,161,900 | - | +10.13% | - | - |
| 11/26 | 668 | 675 | 659 | 662 | -0.6% | 1,163,700 | - | +9.19% | - | - |
| 11/25 | 679 | 679 | 661 | 666 | -0.35% | 872,700 | - | +10.21% | - | - |
| 11/24 | 663 | 678 | 651 | 668 | -2.24% | 1,593,900 | - | +10.78% | - | - |
| 11/22 | 676 | 690 | 668 | 683 | +4.75% | 1,313,400 | - | +13.51% | - | - |
| 11/19 | 668 | 673 | 651 | 652 | -2.05% | 1,503,300 | - | +8.54% | - | - |
| 11/18 | 627 | 666 | 622 | 666 | +7.48% | 1,937,400 | - | +10.63% | - | - |
| 11/17 | 619 | 625 | 611 | 620 | -1.9% | 869,700 | - | +2.76% | - | - |
| 11/16 | 637 | 646 | 630 | 632 | +0.64% | 1,868,400 | - | +4.41% | - | - |
| 11/15 | 622 | 645 | 617 | 628 | +2.39% | 1,601,700 | - | +3.23% | - | - |
| 11/12 | 630 | 631 | 597 | 613 | -4.42% | 2,923,500 | - | 0% | - | - |
| 11/11 | 587 | 643 | 579 | 641 | +8.82% | 4,620,900 | - | +3.94% | - | - |
| 11/10 | 570 | 597 | 566 | 589 | +5.36% | 3,114,000 | - | -4.79% | - | - |
| 11/09 | 566 | 570 | 550 | 559 | -1.18% | 1,741,500 | - | -10.08% | - | - |
| 11/08 | 594 | 597 | 563 | 566 | -3.52% | 2,076,600 | - | -9.58% | - | - |
| 11/05 | 574 | 598 | 572 | 587 | +4.64% | 1,893,600 | - | -6.73% | - | - |
| 11/04 | 560 | 575 | 554 | 561 | +2.69% | 1,323,300 | - | -11.43% | - | - |
| 11/02 | 552 | 558 | 544 | 546 | -0.91% | 762,900 | - | -14.42% | - | - |
