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 |
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2011 |
| 03/31 | 341 | 341 | 336 | 341 | +0.99% | 6,120,900 | 2349億7227万 | -6.03% | 7.68 | 0.81 |
| 03/30 | 333 | 339 | 332 | 338 | +2.01% | 7,825,500 | - | -7.46% | - | - |
| 03/29 | 329 | 337 | 324 | 331 | -2.61% | 8,870,400 | - | -10.02% | - | - |
| 03/28 | 337 | 341 | 333 | 340 | -0.33% | 6,205,500 | - | -8.36% | - | - |
| 03/25 | 347 | 347 | 336 | 341 | -0.32% | 7,973,100 | - | -9.04% | - | - |
| 03/24 | 339 | 343 | 337 | 342 | +1.32% | 8,207,100 | - | -9.47% | - | - |
| 03/23 | 349 | 350 | 332 | 338 | -4.7% | 26,234,100 | - | -11.11% | - | - |
| 03/22 | 354 | 358 | 349 | 354 | +5.28% | 8,041,500 | - | -7.46% | - | - |
| 03/18 | 327 | 342 | 327 | 337 | +3.06% | 9,757,800 | - | -12.78% | - | - |
| 03/17 | 302 | 334 | 302 | 327 | +2.08% | 16,903,800 | - | -15.81% | - | - |
| 03/16 | 316 | 338 | 312 | 320 | +5.11% | 11,967,300 | - | -18.16% | - | - |
| 03/15 | 324 | 327 | 281 | 304 | -11.61% | 25,622,100 | - | -22.53% | - | - |
| 03/14 | 342 | 361 | 310 | 344 | -8.82% | 16,166,700 | - | -13.24% | - | - |
| 03/11 | 376 | 381 | 376 | 378 | -1.16% | 10,709,100 | - | -5.32% | - | - |
| 03/10 | 384 | 387 | 377 | 382 | -1.71% | 13,056,300 | - | -4.2% | - | - |
| 03/09 | 390 | 392 | 387 | 389 | +1.16% | 6,413,400 | - | -2.53% | - | - |
| 03/08 | 391 | 393 | 383 | 384 | -2.81% | 10,957,500 | - | -3.41% | - | - |
| 03/07 | 401 | 401 | 394 | 396 | -2.2% | 6,846,300 | - | -0.61% | - | - |
| 03/04 | 409 | 409 | 401 | 404 | +1.11% | 8,589,600 | - | +1.62% | - | - |
| 03/03 | 398 | 403 | 397 | 400 | +1.41% | 7,017,300 | - | +0.76% | - | - |
| 03/02 | 397 | 398 | 393 | 394 | -2.74% | 9,275,400 | - | -0.64% | - | - |
| 03/01 | 399 | 407 | 397 | 406 | +2.53% | 10,406,700 | - | +2.16% | - | - |
| 02/28 | 393 | 398 | 387 | 396 | +0.85% | 9,677,700 | - | -0.36% | - | - |
| 02/25 | 390 | 394 | 388 | 392 | +1.73% | 11,063,700 | - | -1.2% | - | - |
| 02/24 | 396 | 396 | 384 | 386 | -2.53% | 16,701,300 | - | -3.13% | - | - |
| 02/23 | 400 | 408 | 394 | 396 | -3.26% | 15,216,300 | - | -1.11% | - | - |
| 02/22 | 413 | 416 | 404 | 409 | -3.16% | 12,065,400 | - | +1.97% | - | - |
| 02/21 | 424 | 426 | 416 | 422 | -0.52% | 8,173,800 | - | +5.29% | - | - |
| 02/18 | 421 | 431 | 420 | 424 | +1.06% | 12,066,300 | - | +5.85% | - | - |
| 02/17 | 413 | 423 | 412 | 420 | +2.44% | 16,544,700 | - | +4.74% | - | - |
| 02/16 | 412 | 413 | 409 | 410 | -0.27% | 7,639,200 | - | +2.24% | - | - |
| 02/15 | 414 | 417 | 408 | 411 | 0% | 8,658,900 | - | +2.52% | - | - |
| 02/14 | 409 | 413 | 407 | 411 | +2.78% | 17,477,100 | - | +2.52% | - | - |
| 02/10 | 386 | 401 | 383 | 400 | +3.75% | 16,813,800 | - | -0.25% | - | - |
| 02/09 | 391 | 391 | 384 | 386 | -1.42% | 11,776,500 | - | -3.85% | - | - |
| 02/08 | 396 | 398 | 388 | 391 | 0% | 9,779,400 | - | -2.71% | - | - |
| 02/07 | 390 | 400 | 389 | 391 | +1.44% | 10,890,900 | - | -2.71% | - | - |
| 02/04 | 386 | 387 | 383 | 386 | +1.17% | 6,587,100 | - | -4.33% | - | - |
| 02/03 | 384 | 387 | 381 | 381 | -0.58% | 5,922,900 | - | -5.43% | - | - |
| 02/02 | 384 | 388 | 380 | 383 | +0.58% | 7,011,900 | - | -5.12% | - | - |
| 02/01 | 384 | 386 | 376 | 381 | +0.29% | 6,981,300 | - | -5.67% | - | - |
| 01/31 | 379 | 390 | 376 | 380 | -1.16% | 14,820,300 | - | -6.17% | - | - |
| 01/28 | 390 | 391 | 381 | 384 | -2.26% | 10,302,300 | - | -5.31% | - | - |
| 01/27 | 390 | 394 | 386 | 393 | 0% | 15,242,400 | - | -3.12% | - | - |
| 01/26 | 397 | 400 | 391 | 393 | -2.21% | 9,962,100 | - | -3.36% | - | - |
| 01/25 | 401 | 406 | 399 | 402 | +0.84% | 6,056,100 | - | -1.17% | - | - |
| 01/24 | 398 | 401 | 391 | 399 | 0% | 8,777,700 | - | -1.99% | - | - |
| 01/21 | 412 | 413 | 394 | 399 | -4.27% | 23,064,300 | - | -1.99% | - | - |
| 01/20 | 426 | 426 | 417 | 417 | -2.34% | 9,082,800 | - | +2.12% | - | - |
| 01/19 | 424 | 429 | 421 | 427 | +1.59% | 6,637,500 | - | +4.83% | - | - |
| 01/18 | 416 | 423 | 413 | 420 | +1.34% | 7,060,500 | - | +3.7% | - | - |
| 01/17 | 420 | 421 | 413 | 414 | -0.53% | 6,037,200 | - | +2.33% | - | - |
| 01/14 | 412 | 421 | 412 | 417 | -0.53% | 5,393,700 | - | +3.14% | - | - |
| 01/13 | 423 | 423 | 416 | 419 | 0% | 7,420,500 | - | +3.94% | - | - |
| 01/12 | 427 | 428 | 417 | 419 | -1.05% | 9,167,400 | - | +4.2% | - | - |
| 01/11 | 417 | 426 | 414 | 423 | +1.6% | 11,769,300 | - | +5.57% | - | - |
| 01/07 | 408 | 420 | 407 | 417 | +1.9% | 11,634,300 | - | +4.17% | - | - |
| 01/06 | 409 | 412 | 408 | 409 | +1.38% | 7,311,600 | - | +2.48% | - | - |
| 01/05 | 402 | 408 | 402 | 403 | 0% | 4,847,400 | - | +1.34% | - | - |
| 01/04 | 398 | 409 | 393 | 403 | +1.68% | 10,092,600 | - | +1.6% | - | - |
| 2010 |
| 12/30 | 399 | 402 | 397 | 397 | -0.83% | 3,018,600 | - | -0.08% | - | - |
| 12/29 | 398 | 401 | 396 | 400 | +0.56% | 3,551,400 | - | +1.01% | - | - |
| 12/28 | 397 | 400 | 396 | 398 | 0% | 2,049,300 | - | +0.7% | - | - |
| 12/27 | 393 | 400 | 393 | 398 | +1.42% | 4,316,400 | - | +0.96% | - | - |
| 12/24 | 393 | 397 | 391 | 392 | -1.4% | 5,392,800 | - | -0.45% | - | - |
| 12/22 | 393 | 403 | 393 | 398 | +0.28% | 9,184,500 | - | +1.22% | - | - |
| 12/21 | 399 | 400 | 394 | 397 | -0.28% | 5,425,200 | - | +1.19% | - | - |
| 12/20 | 402 | 407 | 396 | 398 | -2.19% | 6,743,700 | - | +1.73% | - | - |
| 12/17 | 404 | 407 | 402 | 407 | +0.27% | 4,995,000 | - | +4.27% | - | - |
| 12/16 | 404 | 408 | 403 | 406 | -0.27% | 3,659,400 | - | +4.26% | - | - |
| 12/15 | 407 | 408 | 403 | 407 | +0.83% | 8,587,800 | - | +4.81% | - | - |
| 12/14 | 400 | 412 | 398 | 403 | +0.55% | 10,981,800 | - | +4.22% | - | - |
| 12/13 | 387 | 402 | 386 | 401 | +2.27% | 10,379,700 | - | +3.91% | - | - |
| 12/10 | 401 | 401 | 388 | 392 | -1.94% | 14,526,000 | - | +2.14% | - | - |
| 12/09 | 398 | 400 | 393 | 400 | +0.56% | 7,765,200 | - | +4.44% | - | - |
| 12/08 | 396 | 398 | 393 | 398 | +0.56% | 8,036,100 | - | +4.4% | - | - |
| 12/07 | 397 | 399 | 394 | 396 | -0.28% | 7,061,400 | - | +4.64% | - | - |
| 12/06 | 393 | 402 | 392 | 397 | +1.13% | 11,010,600 | - | +5.22% | - | - |
| 12/03 | 398 | 399 | 390 | 392 | -0.56% | 5,481,000 | - | +4.59% | - | - |
| 12/02 | 400 | 400 | 393 | 394 | +0.57% | 6,330,600 | - | +5.75% | - | - |
| 12/01 | 384 | 397 | 383 | 392 | +1.15% | 10,016,100 | - | +5.72% | - | - |
| 11/30 | 398 | 398 | 382 | 388 | -2.51% | 14,153,400 | - | +5.09% | - | - |
| 11/29 | 388 | 401 | 388 | 398 | +3.17% | 13,941,000 | - | +8.09% | - | - |
| 11/26 | 382 | 389 | 382 | 386 | +0.29% | 9,120,600 | - | +5.63% | - | - |
| 11/25 | 383 | 388 | 379 | 384 | +1.76% | 7,279,200 | - | +5.62% | - | - |
| 11/24 | 376 | 380 | 369 | 378 | -0.87% | 7,430,400 | - | +4.07% | - | - |
| 11/22 | 382 | 382 | 376 | 381 | +0.29% | 6,912,900 | - | +5.28% | - | - |
| 11/19 | 383 | 383 | 376 | 380 | +0.29% | 6,075,000 | - | +5.26% | - | - |
| 11/18 | 372 | 380 | 370 | 379 | +1.79% | 8,185,500 | - | +5.25% | - | - |
| 11/17 | 366 | 372 | 364 | 372 | -0.59% | 8,530,200 | - | +3.97% | - | - |
| 11/16 | 383 | 383 | 371 | 374 | -0.88% | 8,037,900 | - | +4.89% | - | - |
| 11/15 | 373 | 378 | 368 | 378 | +1.19% | 6,060,600 | - | +5.82% | - | - |
| 11/12 | 371 | 378 | 370 | 373 | -1.18% | 7,059,600 | - | +4.87% | - | - |
| 11/11 | 388 | 388 | 376 | 378 | -0.87% | 6,719,400 | - | +6.42% | - | - |
| 11/10 | 377 | 382 | 377 | 381 | +2.39% | 7,946,100 | - | +7.96% | - | - |
| 11/09 | 377 | 384 | 371 | 372 | -0.89% | 13,224,600 | - | +6.05% | - | - |
| 11/08 | 369 | 378 | 369 | 376 | +3.36% | 11,804,400 | - | +7.61% | - | - |
| 11/05 | 363 | 372 | 362 | 363 | +1.87% | 12,956,400 | - | +4.41% | - | - |
| 11/04 | 351 | 360 | 350 | 357 | +2.88% | 12,780,000 | - | +2.49% | - | - |
| 11/02 | 347 | 349 | 342 | 347 | 0% | 4,264,200 | - | -0.38% | - | - |
