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 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 693 | 700 | 685 | 697 | -0.57% | 907,400 | 2293億9664万 | -9.48% | 24.65 | 1.47 |
| 03/30 | 679 | 703 | 677 | 701 | +1.74% | 1,117,700 | - | -9.78% | - | - |
| 03/29 | 699 | 701 | 674 | 689 | -1.15% | 1,206,000 | - | -12.12% | - | - |
| 03/28 | 696 | 704 | 690 | 697 | -1.83% | 764,200 | - | -11.99% | - | - |
| 03/25 | 740 | 745 | 701 | 710 | -4.83% | 1,043,100 | - | -11.25% | - | - |
| 03/24 | 755 | 769 | 741 | 746 | +1.22% | 1,018,800 | - | -7.67% | - | - |
| 03/23 | 750 | 759 | 730 | 737 | -1.34% | 921,900 | - | -9.57% | - | - |
| 03/22 | 740 | 754 | 731 | 747 | +6.41% | 892,800 | - | -9.01% | - | - |
| 03/18 | 700 | 717 | 689 | 702 | +1.89% | 1,085,500 | - | -15.11% | - | - |
| 03/17 | 658 | 694 | 652 | 689 | +1.62% | 1,191,300 | - | -17.49% | - | - |
| 03/16 | 629 | 689 | 629 | 678 | +10.97% | 1,766,900 | - | -19.48% | - | - |
| 03/15 | 686 | 690 | 561 | 611 | -14.06% | 1,779,800 | - | -28.2% | - | - |
| 03/14 | 671 | 725 | 667 | 711 | -10.68% | 1,470,800 | - | -17.61% | - | - |
| 03/11 | 808 | 815 | 789 | 796 | -3.28% | 969,200 | - | -8.4% | - | - |
| 03/10 | 835 | 844 | 814 | 823 | -2.26% | 636,300 | - | -5.73% | - | - |
| 03/09 | 844 | 850 | 837 | 842 | +0.12% | 416,300 | - | -3.88% | - | - |
| 03/08 | 842 | 853 | 838 | 841 | -1.06% | 413,400 | - | -4% | - | - |
| 03/07 | 857 | 857 | 843 | 850 | -2.52% | 925,200 | - | -2.97% | - | - |
| 03/04 | 865 | 878 | 860 | 872 | +2.35% | 588,100 | - | -0.34% | - | - |
| 03/03 | 873 | 873 | 846 | 852 | +0.71% | 416,800 | - | -2.63% | - | - |
| 03/02 | 868 | 869 | 846 | 846 | -3.31% | 332,900 | - | -3.31% | - | - |
| 03/01 | 861 | 880 | 853 | 875 | +3.06% | 782,700 | - | -0.23% | - | - |
| 02/28 | 840 | 855 | 831 | 849 | -0.59% | 781,300 | - | -3.19% | - | - |
| 02/25 | 837 | 855 | 836 | 854 | +1.3% | 882,500 | - | -2.62% | - | - |
| 02/24 | 860 | 866 | 841 | 843 | -2.99% | 651,300 | - | -3.99% | - | - |
| 02/23 | 857 | 887 | 857 | 869 | -0.34% | 660,000 | - | -1.25% | - | - |
| 02/22 | 890 | 894 | 870 | 872 | -2.46% | 476,300 | - | -0.91% | - | - |
| 02/21 | 889 | 903 | 882 | 894 | -0.22% | 617,400 | - | +1.59% | - | - |
| 02/18 | 906 | 912 | 893 | 896 | -1.86% | 646,500 | - | +1.93% | - | - |
| 02/17 | 910 | 923 | 904 | 913 | +1.22% | 756,400 | - | +4.1% | - | - |
| 02/16 | 900 | 909 | 895 | 902 | +0.67% | 516,800 | - | +3.32% | - | - |
| 02/15 | 889 | 904 | 885 | 896 | 0% | 626,300 | - | +2.99% | - | - |
| 02/14 | 903 | 903 | 890 | 896 | -0.11% | 977,400 | - | +3.34% | - | - |
| 02/10 | 883 | 897 | 879 | 897 | +2.87% | 547,900 | - | +3.7% | - | - |
| 02/09 | 908 | 911 | 871 | 872 | -2.35% | 986,100 | - | +1.16% | - | - |
| 02/08 | 911 | 917 | 893 | 893 | -1.76% | 1,213,900 | - | +3.84% | - | - |
| 02/07 | 900 | 910 | 896 | 909 | +2.94% | 949,400 | - | +6.19% | - | - |
| 02/04 | 900 | 909 | 882 | 883 | -1.12% | 1,154,800 | - | +3.64% | - | - |
| 02/03 | 877 | 899 | 877 | 893 | +1.36% | 811,600 | - | +5.18% | - | - |
| 02/02 | 860 | 885 | 859 | 881 | +3.77% | 1,581,700 | - | +4.26% | - | - |
| 02/01 | 842 | 852 | 836 | 849 | +0.35% | 645,500 | - | +0.83% | - | - |
| 01/31 | 848 | 857 | 837 | 846 | +1.56% | 1,156,700 | - | +0.71% | - | - |
| 01/28 | 844 | 847 | 825 | 833 | -2.57% | 661,500 | - | -0.48% | - | - |
| 01/27 | 860 | 867 | 849 | 855 | -0.93% | 672,000 | - | +2.64% | - | - |
| 01/26 | 882 | 882 | 861 | 863 | -3.79% | 1,090,400 | - | +4.1% | - | - |
| 01/25 | 877 | 901 | 867 | 897 | +3.7% | 1,555,000 | - | +8.86% | - | - |
| 01/24 | 880 | 883 | 860 | 865 | 0% | 1,036,700 | - | +5.75% | - | - |
| 01/21 | 894 | 895 | 856 | 865 | -1.59% | 1,259,300 | - | +6.66% | - | - |
| 01/20 | 871 | 883 | 871 | 879 | -0.79% | 1,012,500 | - | +9.19% | - | - |
| 01/19 | 868 | 886 | 865 | 886 | +2.31% | 1,027,500 | - | +11.03% | - | - |
| 01/18 | 880 | 882 | 864 | 866 | -0.57% | 888,000 | - | +9.34% | - | - |
| 01/17 | 867 | 881 | 867 | 871 | -0.23% | 702,000 | - | +10.67% | - | - |
| 01/14 | 847 | 881 | 843 | 873 | +3.56% | 2,632,800 | - | +11.64% | - | - |
| 01/13 | 830 | 852 | 828 | 843 | +3.44% | 2,769,200 | - | +8.63% | - | - |
| 01/12 | 817 | 820 | 808 | 815 | -0.24% | 1,370,100 | - | +5.57% | - | - |
| 01/11 | 830 | 830 | 815 | 817 | -1.57% | 436,200 | - | +6.1% | - | - |
| 01/07 | 845 | 845 | 827 | 830 | -1.66% | 402,000 | - | +8.21% | - | - |
| 01/06 | 834 | 856 | 821 | 844 | +2.43% | 974,700 | - | +10.62% | - | - |
| 01/05 | 827 | 836 | 820 | 824 | +0.37% | 861,600 | - | +8.56% | - | - |
| 01/04 | 810 | 821 | 805 | 821 | +2.63% | 645,500 | - | +8.6% | - | - |
| 2010 |
| 12/30 | 793 | 804 | 779 | 800 | +0.13% | 786,600 | - | +6.1% | - | - |
| 12/29 | 806 | 810 | 795 | 799 | -1.11% | 517,800 | - | +6.25% | - | - |
| 12/28 | 807 | 817 | 801 | 808 | +0.37% | 429,400 | - | +7.73% | - | - |
| 12/27 | 814 | 818 | 801 | 805 | 0% | 801,500 | - | +7.48% | - | - |
| 12/24 | 800 | 813 | 798 | 805 | +0.75% | 1,272,800 | - | +7.62% | - | - |
| 12/22 | 754 | 830 | 752 | 799 | +6.53% | 2,841,000 | - | +7.25% | - | - |
| 12/21 | 747 | 752 | 745 | 750 | +0.4% | 632,500 | - | +0.81% | - | - |
| 12/20 | 748 | 749 | 738 | 747 | -0.27% | 590,000 | - | +0.54% | - | - |
| 12/17 | 749 | 754 | 741 | 749 | +0.4% | 836,200 | - | +0.94% | - | - |
| 12/16 | 740 | 748 | 731 | 746 | +1.63% | 1,100,500 | - | +0.54% | - | - |
| 12/15 | 725 | 738 | 720 | 734 | +3.38% | 1,233,000 | - | -0.94% | - | - |
| 12/14 | 706 | 714 | 705 | 710 | +0.28% | 972,100 | - | -4.31% | - | - |
| 12/13 | 703 | 711 | 697 | 708 | 0% | 1,375,300 | - | -4.84% | - | - |
| 12/10 | 708 | 716 | 707 | 708 | -1.94% | 1,526,800 | - | -5.09% | - | - |
| 12/09 | 734 | 738 | 719 | 722 | -2.3% | 1,019,600 | - | -3.48% | - | - |
| 12/08 | 740 | 745 | 731 | 739 | -0.94% | 648,300 | - | -1.07% | - | - |
| 12/07 | 733 | 746 | 732 | 746 | +0.81% | 646,300 | - | -0.13% | - | - |
| 12/06 | 740 | 748 | 736 | 740 | -0.8% | 537,500 | - | -0.8% | - | - |
| 12/03 | 753 | 757 | 741 | 746 | -0.93% | 349,700 | - | -0.13% | - | - |
| 12/02 | 751 | 753 | 745 | 753 | +1.48% | 444,700 | - | +0.8% | - | - |
| 12/01 | 735 | 742 | 730 | 742 | +0.82% | 398,200 | - | -0.54% | - | - |
| 11/30 | 745 | 753 | 736 | 736 | -1.6% | 430,200 | - | -1.47% | - | - |
| 11/29 | 745 | 751 | 742 | 748 | +0.54% | 402,100 | - | +0.13% | - | - |
| 11/26 | 758 | 759 | 744 | 744 | -1.46% | 330,700 | - | -0.4% | - | - |
| 11/25 | 765 | 765 | 747 | 755 | +0.13% | 632,800 | - | +1.07% | - | - |
| 11/24 | 745 | 763 | 741 | 754 | -1.31% | 609,300 | - | +0.94% | - | - |
| 11/22 | 770 | 777 | 762 | 764 | -0.78% | 476,700 | - | +2.28% | - | - |
| 11/19 | 778 | 779 | 767 | 770 | -0.9% | 292,700 | - | +3.22% | - | - |
| 11/18 | 763 | 780 | 757 | 777 | +3.88% | 1,093,800 | - | +4.02% | - | - |
| 11/17 | 752 | 760 | 741 | 748 | -1.19% | 536,300 | - | +0.4% | - | - |
| 11/16 | 763 | 764 | 748 | 757 | +3.27% | 817,300 | - | +1.61% | - | - |
| 11/15 | 733 | 733 | 725 | 733 | +0.41% | 365,700 | - | -1.74% | - | - |
| 11/12 | 718 | 738 | 718 | 730 | -0.41% | 463,200 | - | -2.14% | - | - |
| 11/11 | 735 | 747 | 726 | 733 | -0.95% | 906,500 | - | -1.74% | - | - |
| 11/10 | 759 | 762 | 738 | 740 | -1.07% | 533,400 | - | -0.67% | - | - |
| 11/09 | 758 | 758 | 744 | 748 | -1.19% | 629,600 | - | +0.67% | - | - |
| 11/08 | 770 | 770 | 749 | 757 | -1.17% | 467,200 | - | +2.02% | - | - |
| 11/05 | 755 | 771 | 751 | 766 | +3.51% | 571,500 | - | +3.51% | - | - |
| 11/04 | 731 | 752 | 727 | 740 | +2.92% | 639,800 | - | +0.41% | - | - |
| 11/02 | 721 | 722 | 710 | 719 | -0.69% | 519,700 | - | -2.18% | - | - |
