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 | 10/1, 株式併合 4→1 |
| 2011 |
| 03/31 | 725 | 733 | 713 | 724 | -0.37% | 4,175,250 | 9021億4508万 | -5.11% | - | 0.84 |
| 03/30 | 709 | 727 | 704 | 727 | +1.49% | 5,363,250 | - | -5.26% | - | - |
| 03/29 | 721 | 727 | 696 | 716 | -1.1% | 7,171,500 | - | -7.25% | - | - |
| 03/28 | 704 | 724 | 704 | 724 | +1.5% | 4,293,750 | - | -6.94% | - | - |
| 03/25 | 717 | 717 | 701 | 713 | +1.33% | 4,605,000 | - | -9.01% | - | - |
| 03/24 | 713 | 720 | 703 | 704 | -2.76% | 3,233,250 | - | -11% | - | - |
| 03/23 | 728 | 737 | 717 | 724 | +1.31% | 4,321,500 | - | -9.16% | - | - |
| 03/22 | 711 | 721 | 704 | 715 | +4.89% | 4,327,500 | - | -10.89% | - | - |
| 03/18 | 692 | 708 | 675 | 681 | +0.39% | 6,720,750 | - | -15.57% | - | - |
| 03/17 | 663 | 683 | 655 | 679 | -3.42% | 5,551,500 | - | -16.63% | - | - |
| 03/16 | 707 | 711 | 679 | 703 | +4.36% | 9,817,500 | - | -14.2% | - | - |
| 03/15 | 616 | 673 | 580 | 673 | -5.43% | 10,108,500 | - | -18.19% | - | - |
| 03/14 | 685 | 731 | 681 | 712 | -11.59% | 9,566,250 | - | -13.91% | - | - |
| 03/11 | 816 | 824 | 804 | 805 | -2.11% | 8,300,250 | - | -2.97% | - | - |
| 03/10 | 833 | 835 | 820 | 823 | -2.06% | 2,214,750 | - | -0.64% | - | - |
| 03/09 | 827 | 849 | 825 | 840 | +2.44% | 3,046,500 | - | +1.69% | - | - |
| 03/08 | 817 | 829 | 817 | 820 | -0.32% | 2,382,750 | - | -0.36% | - | - |
| 03/07 | 827 | 831 | 821 | 823 | -1.59% | 2,505,000 | - | +0.33% | - | - |
| 03/04 | 825 | 843 | 825 | 836 | +2.28% | 4,753,500 | - | +2.33% | - | - |
| 03/03 | 811 | 820 | 809 | 817 | +0.82% | 3,718,500 | - | +0.41% | - | - |
| 03/02 | 823 | 824 | 809 | 811 | -3.03% | 5,481,000 | - | -0.16% | - | - |
| 03/01 | 829 | 844 | 828 | 836 | +1.62% | 4,269,750 | - | +3.08% | - | - |
| 02/28 | 827 | 828 | 819 | 823 | -0.96% | 5,369,250 | - | +1.82% | - | - |
| 02/25 | 821 | 832 | 820 | 831 | +1.14% | 3,274,500 | - | +3.19% | - | - |
| 02/24 | 820 | 825 | 815 | 821 | -0.65% | 3,839,250 | - | +2.28% | - | - |
| 02/23 | 824 | 831 | 817 | 827 | -1.27% | 4,168,500 | - | +3.2% | - | - |
| 02/22 | 859 | 859 | 829 | 837 | -3.53% | 4,367,250 | - | +4.67% | - | - |
| 02/21 | 875 | 875 | 856 | 868 | -0.61% | 3,496,500 | - | +8.77% | - | - |
| 02/18 | 871 | 883 | 869 | 873 | -1.21% | 2,930,250 | - | +9.85% | - | - |
| 02/17 | 869 | 891 | 869 | 884 | +1.84% | 3,687,000 | - | +11.62% | - | - |
| 02/16 | 849 | 875 | 848 | 868 | +2.68% | 3,432,000 | - | +10.01% | - | - |
| 02/15 | 845 | 849 | 835 | 845 | -0.47% | 3,528,000 | - | +7.55% | - | - |
| 02/14 | 843 | 856 | 843 | 849 | +1.27% | 2,892,750 | - | +8.2% | - | - |
| 02/10 | 809 | 841 | 808 | 839 | +2.61% | 6,131,250 | - | +7.25% | - | - |
| 02/09 | 804 | 820 | 803 | 817 | +2.34% | 6,827,250 | - | +4.65% | - | - |
| 02/08 | 780 | 800 | 780 | 799 | +3.1% | 3,066,000 | - | +2.39% | - | - |
| 02/07 | 779 | 783 | 771 | 775 | -0.17% | 2,674,500 | - | -0.68% | - | - |
| 02/04 | 780 | 785 | 775 | 776 | +0.17% | 2,140,500 | - | -0.64% | - | - |
| 02/03 | 768 | 779 | 763 | 775 | +1.04% | 2,335,500 | - | -0.94% | - | - |
| 02/02 | 768 | 776 | 767 | 767 | +1.95% | 3,244,500 | - | -2.09% | - | - |
| 02/01 | 748 | 763 | 747 | 752 | +0.71% | 3,525,750 | - | -4.08% | - | - |
| 01/31 | 744 | 751 | 737 | 747 | -0.53% | 3,399,750 | - | -5% | - | - |
| 01/28 | 764 | 767 | 751 | 751 | -2.76% | 4,159,500 | - | -4.74% | - | - |
| 01/27 | 768 | 776 | 765 | 772 | +0.87% | 2,403,750 | - | -2.15% | - | - |
| 01/26 | 768 | 773 | 764 | 765 | -1.54% | 3,005,250 | - | -3.12% | - | - |
| 01/25 | 768 | 784 | 761 | 777 | +1.92% | 4,539,750 | - | -1.73% | - | - |
| 01/24 | 748 | 765 | 743 | 763 | +2.33% | 4,373,250 | - | -3.7% | - | - |
| 01/21 | 779 | 780 | 741 | 745 | -4.28% | 5,565,000 | - | -6.01% | - | - |
| 01/20 | 785 | 787 | 779 | 779 | -1.02% | 2,281,500 | - | -1.93% | - | - |
| 01/19 | 783 | 788 | 777 | 787 | +0.34% | 2,031,000 | - | -1.05% | - | - |
| 01/18 | 777 | 792 | 776 | 784 | +0.17% | 1,525,500 | - | -1.38% | - | - |
| 01/17 | 795 | 796 | 776 | 783 | -1.51% | 3,210,750 | - | -1.43% | - | - |
| 01/14 | 800 | 805 | 795 | 795 | -1.97% | 4,520,250 | - | +0.21% | - | - |
| 01/13 | 808 | 816 | 803 | 811 | +0.83% | 6,640,500 | - | +2.49% | - | - |
| 01/12 | 801 | 808 | 797 | 804 | +0.84% | 4,560,750 | - | +1.9% | - | - |
| 01/11 | 803 | 803 | 789 | 797 | -1.16% | 2,054,250 | - | +1.31% | - | - |
| 01/07 | 801 | 808 | 793 | 807 | +1.68% | 4,407,000 | - | +2.76% | - | - |
| 01/06 | 803 | 803 | 788 | 793 | -0.17% | 3,417,750 | - | +1.45% | - | - |
| 01/05 | 807 | 807 | 792 | 795 | -1% | 1,699,500 | - | +1.75% | - | - |
| 01/04 | 804 | 809 | 799 | 803 | +0.67% | 2,289,000 | - | +3.04% | - | - |
| 2010 |
| 12/30 | 804 | 807 | 791 | 797 | -1.32% | 2,361,000 | - | +2.62% | - | - |
| 12/29 | 799 | 809 | 799 | 808 | +0.5% | 1,797,000 | - | +4.26% | - | - |
| 12/28 | 797 | 808 | 796 | 804 | +1.01% | 2,301,750 | - | +4.15% | - | - |
| 12/27 | 785 | 799 | 785 | 796 | +0.67% | 1,748,250 | - | +3.11% | - | - |
| 12/24 | 780 | 791 | 780 | 791 | 0% | 2,160,000 | - | +2.29% | - | - |
| 12/22 | 785 | 792 | 780 | 791 | -0.5% | 3,550,500 | - | +2.42% | - | - |
| 12/21 | 792 | 800 | 787 | 795 | +0.85% | 3,337,500 | - | +3.07% | - | - |
| 12/20 | 800 | 800 | 785 | 788 | -1.83% | 3,702,750 | - | +2.34% | - | - |
| 12/17 | 787 | 804 | 787 | 803 | +1.69% | 4,018,500 | - | +4.38% | - | - |
| 12/16 | 789 | 793 | 780 | 789 | +0.34% | 4,455,000 | - | +2.78% | - | - |
| 12/15 | 792 | 793 | 784 | 787 | 0% | 2,728,500 | - | +2.56% | - | - |
| 12/14 | 785 | 789 | 777 | 787 | 0% | 3,168,000 | - | +2.7% | - | - |
| 12/13 | 785 | 792 | 784 | 787 | -0.84% | 3,612,750 | - | +2.7% | - | - |
| 12/10 | 797 | 799 | 787 | 793 | +1.19% | 8,053,500 | - | +3.7% | - | - |
| 12/09 | 772 | 788 | 771 | 784 | +3.34% | 5,415,750 | - | +2.89% | - | - |
| 12/08 | 752 | 763 | 751 | 759 | +0.89% | 5,186,250 | - | -0.04% | - | - |
| 12/07 | 744 | 753 | 744 | 752 | -0.18% | 4,542,750 | - | -0.79% | - | - |
| 12/06 | 752 | 757 | 748 | 753 | -0.53% | 3,172,500 | - | -0.62% | - | - |
| 12/03 | 764 | 768 | 753 | 757 | +0.71% | 3,259,500 | - | +0.04% | - | - |
| 12/02 | 759 | 763 | 751 | 752 | +0.89% | 3,584,250 | - | -0.53% | - | - |
| 12/01 | 735 | 747 | 735 | 745 | -0.18% | 5,044,500 | - | -1.41% | - | - |
| 11/30 | 753 | 763 | 744 | 747 | -1.41% | 5,140,500 | - | -1.23% | - | - |
| 11/29 | 748 | 765 | 747 | 757 | +1.61% | 4,185,000 | - | +0.18% | - | - |
| 11/26 | 745 | 753 | 744 | 745 | -0.18% | 1,965,750 | - | -1.41% | - | - |
| 11/25 | 756 | 757 | 743 | 747 | -1.06% | 2,684,250 | - | -1.23% | - | - |
| 11/24 | 739 | 761 | 736 | 755 | +0.89% | 5,547,000 | - | -0.31% | - | - |
| 11/22 | 812 | 812 | 748 | 748 | -6.81% | 6,294,750 | - | -1.45% | - | - |
| 11/19 | 804 | 808 | 796 | 803 | +0.17% | 2,391,000 | - | +5.75% | - | - |
| 11/18 | 779 | 804 | 773 | 801 | +4.34% | 3,769,500 | - | +5.58% | - | - |
| 11/17 | 757 | 769 | 757 | 768 | +0.7% | 2,548,500 | - | +1.32% | - | - |
| 11/16 | 777 | 780 | 759 | 763 | -0.87% | 4,261,500 | - | +0.48% | - | - |
| 11/15 | 771 | 775 | 761 | 769 | -0.17% | 2,110,500 | - | +1.23% | - | - |
| 11/12 | 779 | 791 | 771 | 771 | -1.37% | 2,933,250 | - | +1.4% | - | - |
| 11/11 | 771 | 783 | 771 | 781 | +0.69% | 1,873,500 | - | +2.81% | - | - |
| 11/10 | 769 | 783 | 768 | 776 | +1.93% | 2,840,250 | - | +2.37% | - | - |
| 11/09 | 756 | 772 | 753 | 761 | -0.35% | 2,907,750 | - | +0.84% | - | - |
| 11/08 | 771 | 772 | 753 | 764 | +0.17% | 2,979,000 | - | +1.33% | - | - |
| 11/05 | 757 | 769 | 757 | 763 | +3.81% | 4,368,000 | - | +1.55% | - | - |
| 11/04 | 733 | 752 | 729 | 735 | +3.77% | 5,883,000 | - | -1.91% | - | - |
| 11/02 | 727 | 728 | 676 | 708 | -3.98% | 11,450,250 | - | -5.47% | - | - |
