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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→5 |
| 2013 | 1/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 418 | 424 | 418 | 418 | +0.48% | 1,245,000 | 1127億2500万 | -3.13% | 12.31 | 2.13 |
| 03/30 | 418 | 419 | 413 | 416 | -0.6% | 855,000 | - | -4.04% | - | - |
| 03/29 | 416 | 420 | 412 | 418 | -0.59% | 1,170,000 | - | -3.69% | - | - |
| 03/28 | 429 | 429 | 420 | 421 | -1.87% | 729,000 | - | -3.78% | - | - |
| 03/25 | 441 | 447 | 427 | 429 | -2.61% | 1,962,000 | - | -2.39% | - | - |
| 03/24 | 448 | 452 | 434 | 440 | -1.12% | 1,014,000 | - | -0.23% | - | - |
| 03/23 | 442 | 451 | 438 | 445 | +0.11% | 1,396,000 | - | +0.91% | - | - |
| 03/22 | 445 | 449 | 440 | 445 | +2.54% | 1,450,000 | - | +0.79% | - | - |
| 03/18 | 430 | 438 | 420 | 434 | +3.83% | 984,000 | - | -1.48% | - | - |
| 03/17 | 400 | 425 | 397 | 418 | +1.09% | 1,068,000 | - | -4.9% | - | - |
| 03/16 | 410 | 430 | 400 | 413 | +6.03% | 1,739,000 | - | -5.92% | - | - |
| 03/15 | 419 | 419 | 359 | 390 | -9.1% | 1,757,000 | - | -11.28% | - | - |
| 03/14 | 426 | 441 | 425 | 429 | -7.05% | 1,376,000 | - | -2.61% | - | - |
| 03/11 | 454 | 462 | 448 | 461 | +0.22% | 2,797,000 | - | +5.01% | - | - |
| 03/10 | 480 | 483 | 456 | 460 | +6.85% | 6,656,000 | - | +5.02% | - | - |
| 03/09 | 435 | 436 | 429 | 431 | +0.35% | 867,000 | - | -1.26% | - | - |
| 03/08 | 425 | 432 | 424 | 429 | +0.59% | 806,000 | - | -1.61% | - | - |
| 03/07 | 430 | 430 | 421 | 427 | -0.81% | 740,000 | - | -1.95% | - | - |
| 03/04 | 427 | 430 | 423 | 430 | +1.42% | 1,470,000 | - | -1.15% | - | - |
| 03/03 | 428 | 431 | 423 | 424 | -1.4% | 1,000,000 | - | -2.53% | - | - |
| 03/02 | 443 | 443 | 429 | 430 | -3.26% | 999,000 | - | -1.38% | - | - |
| 03/01 | 447 | 447 | 442 | 445 | -0.11% | 635,000 | - | +1.95% | - | - |
| 02/28 | 440 | 446 | 436 | 445 | +1.48% | 535,000 | - | +2.06% | - | - |
| 02/25 | 447 | 447 | 435 | 439 | -2.34% | 942,000 | - | +0.57% | - | - |
| 02/24 | 450 | 455 | 448 | 449 | -1.64% | 378,000 | - | +2.98% | - | - |
| 02/23 | 451 | 472 | 451 | 457 | +0.11% | 915,000 | - | +4.7% | - | - |
| 02/22 | 473 | 473 | 454 | 456 | -3.59% | 706,000 | - | +4.83% | - | - |
| 02/21 | 476 | 477 | 467 | 473 | -1.97% | 1,066,000 | - | +8.99% | - | - |
| 02/18 | 467 | 483 | 462 | 483 | +2.01% | 1,334,000 | - | +11.43% | - | - |
| 02/17 | 469 | 478 | 460 | 473 | +5.58% | 2,355,000 | - | +9.74% | - | - |
| 02/16 | 436 | 450 | 434 | 448 | +3.58% | 2,359,000 | - | +4.43% | - | - |
| 02/15 | 421 | 433 | 421 | 433 | +3.1% | 1,002,000 | - | +1.29% | - | - |
| 02/14 | 423 | 423 | 420 | 420 | 0% | 566,000 | - | -1.53% | - | - |
| 02/10 | 425 | 427 | 418 | 420 | +1.45% | 1,718,000 | - | -1.53% | - | - |
| 02/09 | 418 | 420 | 413 | 414 | -0.96% | 803,000 | - | -2.93% | - | - |
| 02/08 | 415 | 418 | 413 | 418 | +1.33% | 1,013,000 | - | -1.76% | - | - |
| 02/07 | 414 | 414 | 412 | 412 | -0.72% | 714,000 | - | -3.06% | - | - |
| 02/04 | 415 | 417 | 414 | 415 | +0.24% | 351,000 | - | -2.35% | - | - |
| 02/03 | 413 | 415 | 412 | 414 | -0.36% | 371,000 | - | -2.59% | - | - |
| 02/02 | 423 | 427 | 413 | 416 | -1.89% | 1,428,000 | - | -2.24% | - | - |
| 02/01 | 419 | 425 | 416 | 424 | +0.95% | 605,000 | - | -0.59% | - | - |
| 01/31 | 422 | 422 | 418 | 420 | -1.53% | 245,000 | - | -1.53% | - | - |
| 01/28 | 430 | 430 | 421 | 426 | -1.05% | 665,000 | - | 0% | - | - |
| 01/27 | 439 | 439 | 426 | 431 | -2.93% | 1,329,000 | - | +1.06% | - | - |
| 01/26 | 443 | 445 | 436 | 444 | -0.11% | 728,000 | - | +4.11% | - | - |
| 01/25 | 437 | 448 | 437 | 444 | +2.07% | 831,000 | - | +3.98% | - | - |
| 01/24 | 436 | 445 | 434 | 435 | -0.34% | 1,054,000 | - | +1.87% | - | - |
| 01/21 | 440 | 440 | 431 | 437 | -0.68% | 555,000 | - | +2.46% | - | - |
| 01/20 | 443 | 444 | 438 | 440 | -1.24% | 390,000 | - | +3.17% | - | - |
| 01/19 | 438 | 446 | 438 | 445 | +1.48% | 1,279,000 | - | +4.71% | - | - |
| 01/18 | 440 | 441 | 437 | 439 | -0.34% | 921,000 | - | +3.18% | - | - |
| 01/17 | 441 | 441 | 435 | 440 | +0.34% | 755,000 | - | +3.77% | - | - |
| 01/14 | 433 | 442 | 433 | 439 | -0.23% | 1,828,000 | - | +3.42% | - | - |
| 01/13 | 427 | 444 | 423 | 440 | +6.03% | 4,837,000 | - | +3.9% | - | - |
| 01/12 | 414 | 418 | 413 | 415 | +0.97% | 2,002,000 | - | -2.01% | - | - |
| 01/11 | 407 | 412 | 405 | 411 | +0.37% | 1,868,000 | - | -2.96% | - | - |
| 01/07 | 410 | 413 | 409 | 409 | 0% | 1,193,000 | - | -3.31% | - | - |
| 01/06 | 410 | 413 | 408 | 409 | +0.12% | 817,000 | - | -3.31% | - | - |
| 01/05 | 409 | 411 | 407 | 409 | +0.74% | 586,000 | - | -3.43% | - | - |
| 01/04 | 410 | 410 | 405 | 406 | -0.98% | 1,409,000 | - | -4.36% | - | - |
| 2010 |
| 12/30 | 411 | 414 | 408 | 410 | -0.73% | 720,000 | - | -3.42% | - | - |
| 12/29 | 413 | 413 | 408 | 413 | -0.36% | 610,000 | - | -2.71% | - | - |
| 12/28 | 424 | 427 | 413 | 414 | -2.01% | 957,000 | - | -2.36% | - | - |
| 12/27 | 423 | 424 | 421 | 423 | -0.24% | 106,000 | - | -0.35% | - | - |
| 12/24 | 429 | 429 | 421 | 424 | -0.7% | 271,000 | - | +0.12% | - | - |
| 12/22 | 427 | 430 | 427 | 427 | +0.12% | 175,000 | - | +1.31% | - | - |
| 12/21 | 425 | 429 | 425 | 426 | -0.81% | 235,000 | - | +1.43% | - | - |
| 12/20 | 444 | 444 | 428 | 430 | -2.61% | 435,000 | - | +2.51% | - | - |
| 12/17 | 443 | 446 | 439 | 441 | -1.23% | 391,000 | - | +5.5% | - | - |
| 12/16 | 444 | 454 | 444 | 447 | +0.56% | 745,000 | - | +7.07% | - | - |
| 12/15 | 435 | 444 | 433 | 444 | +3.74% | 779,000 | - | +6.99% | - | - |
| 12/14 | 423 | 429 | 423 | 428 | +0.35% | 234,000 | - | +3.63% | - | - |
| 12/13 | 425 | 431 | 423 | 427 | +0.71% | 197,000 | - | +3.52% | - | - |
| 12/10 | 427 | 429 | 423 | 424 | -1.51% | 155,000 | - | +3.04% | - | - |
| 12/09 | 422 | 431 | 422 | 430 | +1.42% | 123,000 | - | +4.62% | - | - |
| 12/08 | 427 | 429 | 424 | 424 | -0.7% | 202,000 | - | +3.41% | - | - |
| 12/07 | 428 | 429 | 427 | 427 | -0.12% | 380,000 | - | +4.4% | - | - |
| 12/06 | 426 | 430 | 425 | 428 | +0.47% | 321,000 | - | +4.78% | - | - |
| 12/03 | 422 | 434 | 422 | 426 | +2.04% | 909,000 | - | +4.55% | - | - |
| 12/02 | 417 | 419 | 414 | 417 | +1.46% | 184,000 | - | +2.71% | - | - |
| 12/01 | 412 | 412 | 409 | 411 | -0.84% | 156,000 | - | +0.98% | - | - |
| 11/30 | 422 | 422 | 415 | 415 | -1.66% | 110,000 | - | +1.59% | - | - |
| 11/29 | 417 | 424 | 414 | 422 | +2.55% | 491,000 | - | +3.06% | - | - |
| 11/26 | 420 | 420 | 410 | 411 | -1.91% | 217,000 | - | +0.49% | - | - |
| 11/25 | 419 | 428 | 416 | 419 | +1.33% | 901,000 | - | +2.2% | - | - |
| 11/24 | 404 | 418 | 404 | 414 | +0.49% | 615,000 | - | +0.85% | - | - |
| 11/22 | 405 | 413 | 405 | 412 | +1.48% | 452,000 | - | +0.12% | - | - |
| 11/19 | 403 | 408 | 403 | 406 | +2.53% | 735,000 | - | -1.58% | - | - |
| 11/18 | 391 | 397 | 391 | 396 | +1.15% | 289,000 | - | -4.47% | - | - |
| 11/17 | 391 | 393 | 390 | 391 | -1.26% | 405,000 | - | -5.78% | - | - |
| 11/16 | 401 | 402 | 393 | 396 | -1.12% | 660,000 | - | -4.81% | - | - |
| 11/15 | 400 | 403 | 399 | 401 | 0% | 163,000 | - | -3.96% | - | - |
| 11/12 | 409 | 409 | 399 | 401 | -2.08% | 338,000 | - | -4.19% | - | - |
| 11/11 | 405 | 409 | 405 | 409 | +2% | 432,000 | - | -2.15% | - | - |
| 11/10 | 393 | 401 | 392 | 401 | +2.69% | 497,000 | - | -4.07% | - | - |
| 11/09 | 400 | 400 | 387 | 391 | -4.05% | 1,380,000 | - | -6.8% | - | - |
| 11/08 | 412 | 414 | 405 | 407 | -1.09% | 567,000 | - | -3.1% | - | - |
| 11/05 | 414 | 414 | 408 | 412 | 0% | 528,000 | - | -2.02% | - | - |
| 11/04 | 409 | 414 | 409 | 412 | +2.75% | 673,000 | - | -1.79% | - | - |
| 11/02 | 400 | 406 | 398 | 401 | +0.25% | 632,000 | - | -4.42% | - | - |
