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 |
---|
2020 | 2/17, 株式分割 1→25 |
2011 |
03/31 | 40 | 41 | 40 | 40 | -3.4% | 11,512,500 | 703億8851万 | -7.53% | - | - |
03/30 | 41 | 42 | 41 | 41 | +0.39% | 8,802,500 | - | -4.28% | - | - |
03/29 | 40 | 41 | 39 | 41 | +3.02% | 10,860,000 | - | -4.65% | - | - |
03/28 | 41 | 41 | 39 | 40 | -4.69% | 20,547,500 | - | -9.55% | - | - |
03/25 | 41 | 42 | 39 | 42 | +1.95% | 16,630,000 | - | -5.09% | - | - |
03/24 | 41 | 42 | 39 | 41 | -1.92% | 11,807,500 | - | -8.98% | - | - |
03/23 | 42 | 43 | 40 | 42 | +1.36% | 18,152,500 | - | -7.2% | - | - |
03/22 | 40 | 42 | 40 | 41 | +7.4% | 12,175,000 | - | -10.43% | - | - |
03/18 | 37 | 39 | 37 | 38 | +11.25% | 16,537,500 | - | -16.61% | - | - |
03/17 | 35 | 36 | 34 | 34 | -5.17% | 16,170,000 | - | -26.64% | - | - |
03/16 | 33 | 38 | 33 | 36 | +13.63% | 32,597,500 | - | -24.25% | - | - |
03/15 | 36 | 36 | 32 | 32 | -15.79% | 11,225,000 | - | -33.33% | - | - |
03/14 | 34 | 41 | 34 | 38 | -18.1% | 29,282,500 | - | -22.45% | - | - |
03/11 | 45 | 47 | 45 | 46 | -0.6% | 10,155,000 | - | -7.2% | - | - |
03/10 | 47 | 48 | 46 | 47 | -3.63% | 8,785,000 | - | -6.64% | - | - |
03/09 | 46 | 48 | 46 | 48 | +6.32% | 17,445,000 | - | -3.12% | - | - |
03/08 | 46 | 46 | 45 | 46 | -1.98% | 23,705,000 | - | -8.88% | - | - |
03/07 | 47 | 47 | 46 | 46 | -1.69% | 8,425,000 | - | -8.86% | - | - |
03/04 | 48 | 48 | 47 | 47 | +2.07% | 19,327,500 | - | -7.29% | - | - |
03/03 | 47 | 47 | 45 | 46 | -0.77% | 18,007,500 | - | -9.18% | - | - |
03/02 | 48 | 49 | 46 | 47 | -4.81% | 19,585,000 | - | -8.47% | - | - |
03/01 | 49 | 50 | 48 | 49 | +2.85% | 19,772,500 | - | -5.69% | - | - |
02/28 | 47 | 49 | 47 | 48 | +1.02% | 16,577,500 | - | -8.31% | - | - |
02/25 | 46 | 48 | 46 | 47 | +3.51% | 16,732,500 | - | -9.23% | - | - |
02/24 | 47 | 47 | 45 | 46 | -5.86% | 27,417,500 | - | -12.31% | - | - |
02/23 | 48 | 50 | 46 | 48 | -1.46% | 35,472,500 | - | -6.85% | - | - |
02/22 | 52 | 52 | 49 | 49 | -6.47% | 23,385,000 | - | -5.46% | - | - |
02/21 | 53 | 53 | 52 | 53 | -1.35% | 13,870,000 | - | -0.83% | - | - |
02/18 | 55 | 56 | 53 | 53 | -1.99% | 24,487,500 | - | +2.46% | - | - |
02/17 | 53 | 54 | 52 | 54 | +3.98% | 25,252,500 | - | +4.54% | - | - |
02/16 | 53 | 53 | 52 | 52 | -0.91% | 8,937,500 | - | +0.54% | - | - |
02/15 | 53 | 53 | 52 | 53 | +0.84% | 7,330,000 | - | +1.46% | - | - |
02/14 | 52 | 53 | 52 | 52 | -0.91% | 8,607,500 | - | +0.62% | - | - |
02/10 | 53 | 54 | 53 | 53 | -1.27% | 4,235,000 | - | +3.53% | - | - |
02/09 | 54 | 55 | 52 | 53 | -0.89% | 13,012,500 | - | +4.86% | - | - |
02/08 | 53 | 54 | 53 | 54 | +2.98% | 25,145,000 | - | +5.8% | - | - |
02/07 | 52 | 53 | 51 | 52 | +1.08% | 15,767,500 | - | +2.75% | - | - |
02/04 | 51 | 52 | 50 | 52 | +1.49% | 19,395,000 | - | +3.68% | - | - |
02/03 | 52 | 52 | 50 | 51 | -1.77% | 18,235,000 | - | +2.16% | - | - |
02/02 | 53 | 53 | 52 | 52 | -0.31% | 9,985,000 | - | +4% | - | - |
02/01 | 52 | 53 | 52 | 52 | -0.99% | 14,002,500 | - | +4.32% | - | - |
01/31 | 53 | 53 | 52 | 53 | -2.23% | 15,610,000 | - | +7.51% | - | - |
01/28 | 52 | 56 | 52 | 54 | +3.62% | 37,320,000 | - | +9.96% | - | - |
01/27 | 52 | 53 | 50 | 52 | -0.31% | 16,357,500 | - | +6.12% | - | - |
01/26 | 53 | 54 | 52 | 52 | -2.03% | 17,795,000 | - | +8.67% | - | - |
01/25 | 52 | 54 | 52 | 53 | +0.76% | 25,115,000 | - | +10.92% | - | - |
01/24 | 50 | 53 | 49 | 53 | +8.28% | 35,997,500 | - | +12.43% | - | - |
01/21 | 50 | 52 | 48 | 49 | -0.81% | 40,685,000 | - | +3.83% | - | - |
01/20 | 50 | 51 | 48 | 49 | -8.62% | 78,232,500 | - | +4.68% | - | - |
01/19 | 58 | 58 | 53 | 54 | -3.79% | 42,490,000 | - | +17.04% | - | - |
01/18 | 53 | 57 | 52 | 56 | +6.23% | 55,690,000 | - | +21.65% | - | - |
01/17 | 50 | 53 | 50 | 53 | +5.36% | 34,875,000 | - | +17.07% | - | - |
01/14 | 49 | 52 | 48 | 50 | +3.82% | 45,995,000 | - | +11.11% | - | - |
01/13 | 48 | 49 | 48 | 48 | +1.09% | 12,417,500 | - | +9.45% | - | - |
01/12 | 47 | 48 | 47 | 48 | +0.93% | 31,262,500 | - | +8.27% | - | - |
01/11 | 46 | 47 | 46 | 47 | +1.9% | 16,960,000 | - | +7.27% | - | - |
01/07 | 47 | 47 | 46 | 46 | -0.77% | 16,205,000 | - | +7.72% | - | - |
01/06 | 45 | 47 | 45 | 47 | +3.09% | 21,932,500 | - | +8.56% | - | - |
01/05 | 46 | 47 | 45 | 45 | -3.9% | 24,985,000 | - | +5.3% | - | - |
01/04 | 48 | 48 | 47 | 47 | -0.59% | 25,435,000 | - | +12.19% | - | - |
2010 |
12/30 | 47 | 47 | 47 | 47 | +1.72% | 19,890,000 | - | +12.86% | - | - |
12/29 | 47 | 47 | 46 | 47 | +1.75% | 20,265,000 | - | +13.66% | - | - |
12/28 | 46 | 48 | 45 | 46 | +0.17% | 48,135,000 | - | +11.71% | - | - |
12/27 | 46 | 46 | 44 | 46 | -0.61% | 35,400,000 | - | +14.3% | - | - |
12/24 | 46 | 47 | 45 | 46 | +0.44% | 33,885,000 | - | +15% | - | - |
12/22 | 47 | 48 | 45 | 46 | -1.97% | 38,472,500 | - | +14.5% | - | - |
12/21 | 44 | 47 | 44 | 47 | +5.8% | 48,262,500 | - | +19.79% | - | - |
12/20 | 43 | 46 | 43 | 44 | +4.15% | 49,805,000 | - | +13.23% | - | - |
12/17 | 42 | 43 | 41 | 42 | +2.32% | 17,662,500 | - | +11.58% | - | - |
12/16 | 42 | 43 | 41 | 41 | -0.67% | 17,727,500 | - | +9.05% | - | - |
12/15 | 42 | 43 | 41 | 42 | -0.95% | 16,497,500 | - | +12.76% | - | - |
12/14 | 40 | 42 | 40 | 42 | +5.41% | 29,057,500 | - | +13.84% | - | - |
12/13 | 40 | 41 | 40 | 40 | +0.71% | 10,062,500 | - | +8% | - | - |
12/10 | 40 | 41 | 39 | 40 | -0.8% | 12,782,500 | - | +7.24% | - | - |
12/09 | 41 | 41 | 40 | 40 | -1.48% | 12,222,500 | - | +11.11% | - | - |
12/08 | 40 | 41 | 40 | 41 | +0.2% | 19,952,500 | - | +12.78% | - | - |
12/07 | 41 | 41 | 40 | 41 | -1.75% | 11,557,500 | - | +12.56% | - | - |
12/06 | 41 | 42 | 41 | 41 | -0.1% | 13,252,500 | - | +14.56% | - | - |
12/03 | 42 | 43 | 40 | 41 | -1.05% | 32,437,500 | - | +14.67% | - | - |
12/02 | 41 | 43 | 41 | 42 | +3.99% | 55,422,500 | - | +19.2% | - | - |
12/01 | 40 | 41 | 39 | 40 | +5.03% | 64,795,000 | - | +14.63% | - | - |
11/30 | 36 | 38 | 36 | 38 | +6.58% | 43,750,000 | - | +9.14% | - | - |
11/29 | 36 | 36 | 35 | 36 | +0.11% | 9,840,000 | - | +2.4% | - | - |
11/26 | 35 | 36 | 35 | 36 | +1.59% | 13,590,000 | - | +2.29% | - | - |
11/25 | 36 | 36 | 35 | 35 | -1.45% | 16,930,000 | - | +3.65% | - | - |
11/24 | 35 | 37 | 35 | 36 | +0.68% | 18,875,000 | - | +5.18% | - | - |
11/22 | 34 | 37 | 33 | 36 | +4.72% | 44,845,000 | - | +4.47% | - | - |
11/19 | 35 | 35 | 33 | 34 | -1.51% | 18,752,500 | - | -0.24% | - | - |
11/18 | 34 | 35 | 34 | 34 | -1.82% | 17,865,000 | - | +4.36% | - | - |
11/17 | 36 | 36 | 34 | 35 | +0.57% | 15,505,000 | - | +6.3% | - | - |
11/16 | 36 | 37 | 35 | 35 | -4.18% | 46,930,000 | - | +5.7% | - | - |
11/15 | 36 | 36 | 36 | 36 | +19.74% | 33,975,000 | - | +10.3% | - | - |
11/12 | 31 | 31 | 30 | 30 | -1.04% | 13,830,000 | - | -5% | - | - |
11/11 | 30 | 32 | 30 | 31 | +0.79% | 30,300,000 | - | -4% | - | - |
11/10 | 28 | 32 | 28 | 30 | -3.91% | 105,822,500 | - | -4.75% | - | - |
11/09 | 35 | 35 | 32 | 32 | -15.91% | 72,955,000 | - | -0.88% | - | - |
11/08 | 36 | 38 | 36 | 38 | +5.6% | 32,857,500 | - | +17.88% | - | - |
11/05 | 37 | 37 | 36 | 36 | -1.98% | 13,390,000 | - | +11.63% | - | - |
11/04 | 36 | 37 | 35 | 36 | +1.79% | 11,520,000 | - | +17.55% | - | - |
11/02 | 37 | 38 | 35 | 36 | -2.29% | 18,005,000 | - | +15.48% | - | - |