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 | 10/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 731 | 745 | 729 | 741 | +1.14% | 9,127,800 | 1兆7892億 | -8.25% | 24.88 | 0.95 |
| 03/30 | 705 | 736 | 703 | 733 | -0.77% | 17,409,000 | - | -9.95% | - | - |
| 03/29 | 743 | 746 | 720 | 739 | -2.64% | 12,745,500 | - | -9.92% | - | - |
| 03/28 | 767 | 771 | 752 | 759 | +0.98% | 7,343,400 | - | -8.37% | - | - |
| 03/25 | 778 | 778 | 747 | 751 | -0.62% | 9,643,800 | - | -10.02% | - | - |
| 03/24 | 761 | 774 | 756 | 756 | -1.05% | 8,565,900 | - | -10.32% | - | - |
| 03/23 | 759 | 772 | 747 | 764 | +0.44% | 11,469,900 | - | -10.01% | - | - |
| 03/22 | 760 | 766 | 745 | 761 | +5.4% | 14,805,600 | - | -10.93% | - | - |
| 03/18 | 730 | 750 | 701 | 722 | +0.37% | 15,699,300 | - | -15.99% | - | - |
| 03/17 | 711 | 737 | 694 | 719 | -3.4% | 19,353,900 | - | -16.88% | - | - |
| 03/16 | 755 | 787 | 739 | 744 | +2.9% | 23,033,100 | - | -14.54% | - | - |
| 03/15 | 712 | 740 | 679 | 723 | -1.36% | 27,978,000 | - | -17.43% | - | - |
| 03/14 | 671 | 740 | 671 | 733 | -12.42% | 39,120,900 | - | -16.67% | - | - |
| 03/11 | 844 | 853 | 834 | 837 | -2.26% | 19,674,000 | - | -5.28% | - | - |
| 03/10 | 883 | 886 | 852 | 857 | -3.35% | 11,857,500 | - | -3.09% | - | - |
| 03/09 | 880 | 898 | 879 | 886 | +1.41% | 7,748,700 | - | +0.38% | - | - |
| 03/08 | 882 | 886 | 872 | 874 | -0.83% | 6,892,500 | - | -0.68% | - | - |
| 03/07 | 896 | 897 | 880 | 881 | -2.72% | 8,958,600 | - | +0.38% | - | - |
| 03/04 | 894 | 912 | 891 | 906 | +2.72% | 11,292,600 | - | +3.54% | - | - |
| 03/03 | 876 | 885 | 873 | 882 | +0.92% | 5,329,800 | - | +1.03% | - | - |
| 03/02 | 891 | 892 | 873 | 874 | -3.43% | 9,946,800 | - | +0.34% | - | - |
| 03/01 | 892 | 909 | 891 | 905 | +1.34% | 7,683,900 | - | +4.02% | - | - |
| 02/28 | 889 | 896 | 881 | 893 | +0.79% | 8,196,900 | - | +3% | - | - |
| 02/25 | 882 | 889 | 873 | 886 | +1.26% | 7,545,900 | - | +2.55% | - | - |
| 02/24 | 880 | 883 | 872 | 875 | -1.35% | 8,114,100 | - | +1.51% | - | - |
| 02/23 | 892 | 900 | 885 | 887 | -0.56% | 10,160,100 | - | +3.02% | - | - |
| 02/22 | 913 | 918 | 891 | 892 | -4.02% | 12,611,700 | - | +3.72% | - | - |
| 02/21 | 930 | 934 | 918 | 929 | -0.25% | 10,933,200 | - | +8.31% | - | - |
| 02/18 | 933 | 941 | 927 | 932 | -1.96% | 14,961,600 | - | +8.97% | - | - |
| 02/17 | 930 | 959 | 923 | 950 | +4.09% | 25,235,700 | - | +11.54% | - | - |
| 02/16 | 900 | 918 | 900 | 913 | +1.75% | 14,100,900 | - | +7.67% | - | - |
| 02/15 | 887 | 898 | 885 | 897 | +1.39% | 8,253,300 | - | +6.19% | - | - |
| 02/14 | 875 | 886 | 872 | 885 | +1.8% | 6,738,000 | - | +4.98% | - | - |
| 02/10 | 852 | 872 | 851 | 869 | +1.09% | 6,914,100 | - | +3.49% | - | - |
| 02/09 | 867 | 878 | 859 | 860 | -0.27% | 6,142,200 | - | +2.63% | - | - |
| 02/08 | 848 | 865 | 847 | 862 | +3.15% | 9,745,800 | - | +3.15% | - | - |
| 02/07 | 832 | 838 | 825 | 836 | +0.48% | 6,671,100 | - | +0.24% | - | - |
| 02/04 | 828 | 844 | 828 | 832 | +0.28% | 4,898,700 | - | -0.24% | - | - |
| 02/03 | 833 | 836 | 827 | 830 | -0.4% | 4,266,600 | - | -0.4% | - | - |
| 02/02 | 823 | 837 | 821 | 833 | +2.46% | 6,834,000 | - | 0% | - | - |
| 02/01 | 817 | 824 | 808 | 813 | -0.29% | 7,377,600 | - | -2.28% | - | - |
| 01/31 | 823 | 823 | 809 | 815 | -1.49% | 7,803,900 | - | -2.12% | - | - |
| 01/28 | 838 | 840 | 825 | 828 | -1.27% | 7,161,900 | - | -0.64% | - | - |
| 01/27 | 837 | 844 | 833 | 838 | +0.32% | 4,282,800 | - | +0.64% | - | - |
| 01/26 | 838 | 841 | 833 | 836 | -0.83% | 4,833,000 | - | +0.32% | - | - |
| 01/25 | 829 | 846 | 824 | 843 | +1.61% | 6,688,200 | - | +1.16% | - | - |
| 01/24 | 831 | 833 | 821 | 829 | +0.81% | 5,326,500 | - | -0.32% | - | - |
| 01/21 | 845 | 846 | 816 | 823 | -2.37% | 10,905,600 | - | -1.12% | - | - |
| 01/20 | 855 | 855 | 842 | 843 | -1.44% | 6,395,400 | - | +1.28% | - | - |
| 01/19 | 851 | 855 | 848 | 855 | +0.47% | 4,416,000 | - | +2.89% | - | - |
| 01/18 | 848 | 855 | 845 | 851 | +0.24% | 5,019,000 | - | +2.65% | - | - |
| 01/17 | 859 | 859 | 845 | 849 | -0.43% | 6,572,400 | - | +2.66% | - | - |
| 01/14 | 855 | 865 | 850 | 853 | -1.16% | 8,589,000 | - | +3.48% | - | - |
| 01/13 | 869 | 882 | 861 | 863 | +1.01% | 10,835,400 | - | +4.95% | - | - |
| 01/12 | 840 | 867 | 839 | 854 | +2.4% | 10,793,400 | - | +4.27% | - | - |
| 01/11 | 835 | 838 | 827 | 834 | -0.12% | 6,326,700 | - | +2.08% | - | - |
| 01/07 | 829 | 838 | 825 | 835 | +0.97% | 7,118,100 | - | +2.45% | - | - |
| 01/06 | 825 | 828 | 820 | 827 | +1.47% | 6,218,700 | - | +1.72% | - | - |
| 01/05 | 821 | 821 | 811 | 815 | -0.16% | 5,115,300 | - | +0.37% | - | - |
| 01/04 | 823 | 824 | 815 | 816 | +0.91% | 5,713,200 | - | +0.66% | - | - |
| 2010 |
| 12/30 | 818 | 821 | 807 | 809 | -1.22% | 6,141,300 | - | -0.25% | - | - |
| 12/29 | 817 | 824 | 814 | 819 | +0.12% | 5,171,400 | - | +1.11% | - | - |
| 12/28 | 819 | 823 | 816 | 818 | +0.16% | 3,871,800 | - | +1.11% | - | - |
| 12/27 | 818 | 825 | 817 | 817 | -0.49% | 3,844,200 | - | +0.95% | - | - |
| 12/24 | 822 | 826 | 813 | 821 | -0.97% | 5,340,900 | - | +1.44% | - | - |
| 12/22 | 823 | 829 | 823 | 829 | -0.28% | 6,168,300 | - | +2.68% | - | - |
| 12/21 | 831 | 836 | 826 | 831 | +0.04% | 5,592,000 | - | +3.23% | - | - |
| 12/20 | 833 | 835 | 825 | 831 | -0.32% | 6,099,600 | - | +3.45% | - | - |
| 12/17 | 830 | 838 | 830 | 833 | +0.4% | 7,035,600 | - | +4.04% | - | - |
| 12/16 | 825 | 834 | 819 | 830 | +0.97% | 7,873,800 | - | +3.75% | - | - |
| 12/15 | 829 | 831 | 822 | 822 | +0.12% | 9,478,200 | - | +3.01% | - | - |
| 12/14 | 820 | 822 | 814 | 821 | +0.24% | 7,395,900 | - | +3.01% | - | - |
| 12/13 | 818 | 823 | 814 | 819 | +0.33% | 8,030,100 | - | +2.89% | - | - |
| 12/10 | 816 | 823 | 807 | 816 | +1.03% | 16,835,400 | - | +2.68% | - | - |
| 12/09 | 800 | 812 | 800 | 808 | +1.47% | 10,052,400 | - | +1.89% | - | - |
| 12/08 | 793 | 800 | 791 | 796 | +1.36% | 10,513,800 | - | +0.67% | - | - |
| 12/07 | 792 | 795 | 784 | 786 | -1.55% | 10,168,500 | - | -0.55% | - | - |
| 12/06 | 798 | 800 | 792 | 798 | -0.04% | 5,812,500 | - | +1.14% | - | - |
| 12/03 | 803 | 808 | 796 | 798 | +0.42% | 7,263,300 | - | +1.44% | - | - |
| 12/02 | 806 | 810 | 795 | 795 | +0.21% | 9,349,200 | - | +1.27% | - | - |
| 12/01 | 785 | 793 | 783 | 793 | +0.55% | 7,878,600 | - | +1.19% | - | - |
| 11/30 | 790 | 794 | 786 | 789 | -1.21% | 12,263,400 | - | +0.9% | - | - |
| 11/29 | 789 | 803 | 788 | 799 | +0.93% | 7,014,000 | - | +2.13% | - | - |
| 11/26 | 792 | 798 | 790 | 791 | -0.46% | 6,861,300 | - | +1.45% | - | - |
| 11/25 | 803 | 803 | 791 | 795 | +0.51% | 8,637,000 | - | +1.92% | - | - |
| 11/24 | 791 | 799 | 784 | 791 | -2.02% | 11,965,200 | - | +1.54% | - | - |
| 11/22 | 833 | 833 | 800 | 807 | -1.18% | 10,410,000 | - | +3.64% | - | - |
| 11/19 | 817 | 837 | 809 | 817 | +0.49% | 20,417,700 | - | +5.01% | - | - |
| 11/18 | 781 | 815 | 778 | 813 | +5.31% | 19,415,400 | - | +4.63% | - | - |
| 11/17 | 767 | 776 | 764 | 772 | -0.09% | 12,503,700 | - | -0.52% | - | - |
| 11/16 | 788 | 790 | 768 | 773 | -1.45% | 11,352,900 | - | -0.56% | - | - |
| 11/15 | 788 | 791 | 781 | 784 | -0.21% | 7,994,700 | - | +0.9% | - | - |
| 11/12 | 795 | 800 | 784 | 786 | -1.67% | 9,266,700 | - | +0.99% | - | - |
| 11/11 | 795 | 801 | 791 | 799 | +0.97% | 8,427,300 | - | +2.57% | - | - |
| 11/10 | 788 | 793 | 781 | 791 | +0.47% | 11,789,100 | - | +1.71% | - | - |
| 11/09 | 780 | 792 | 775 | 788 | -0.25% | 9,356,400 | - | +1.5% | - | - |
| 11/08 | 793 | 796 | 780 | 790 | -0.42% | 8,829,900 | - | +1.89% | - | - |
| 11/05 | 778 | 800 | 777 | 793 | +2.23% | 14,309,700 | - | +2.45% | - | - |
| 11/04 | 772 | 783 | 771 | 776 | +2.69% | 11,374,200 | - | +0.34% | - | - |
| 11/02 | 762 | 763 | 751 | 755 | -1.09% | 7,185,600 | - | -2.16% | - | - |
