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 |
---|
2018 | 10/1, 株式併合 2→1 |
2011 |
03/31 | 808 | 810 | 792 | 804 | -0.99% | 244,500 | 787億6636万 | -1.35% | 18.02 | 0.73 |
03/30 | 796 | 814 | 792 | 812 | +2.78% | 152,000 | - | -0.73% | - | - |
03/29 | 790 | 794 | 774 | 790 | +0.25% | 201,000 | - | -3.89% | - | - |
03/28 | 796 | 796 | 782 | 788 | -1.75% | 180,500 | - | -4.6% | - | - |
03/25 | 824 | 824 | 796 | 802 | -0.74% | 340,000 | - | -3.49% | - | - |
03/24 | 804 | 824 | 804 | 808 | +2.54% | 358,000 | - | -3.23% | - | - |
03/23 | 780 | 806 | 770 | 788 | +1.81% | 407,000 | - | -5.97% | - | - |
03/22 | 758 | 780 | 756 | 774 | +6.32% | 429,500 | - | -8.19% | - | - |
03/18 | 692 | 730 | 692 | 728 | +6.12% | 287,000 | - | -14.15% | - | - |
03/17 | 660 | 706 | 650 | 686 | +1.48% | 559,500 | - | -19.86% | - | - |
03/16 | 686 | 690 | 656 | 676 | +3.68% | 525,000 | - | -21.85% | - | - |
03/15 | 742 | 744 | 602 | 652 | -14.44% | 501,000 | - | -25.4% | - | - |
03/14 | 728 | 794 | 724 | 762 | -7.52% | 422,500 | - | -13.8% | - | - |
03/11 | 822 | 838 | 822 | 824 | -3.51% | 661,500 | - | -7.21% | - | - |
03/10 | 856 | 862 | 852 | 854 | -1.84% | 246,500 | - | -3.94% | - | - |
03/09 | 870 | 876 | 862 | 870 | +0.23% | 218,500 | - | -2.25% | - | - |
03/08 | 868 | 874 | 860 | 868 | +0.23% | 137,500 | - | -2.47% | - | - |
03/07 | 882 | 882 | 862 | 866 | -1.37% | 123,000 | - | -2.7% | - | - |
03/04 | 898 | 898 | 876 | 878 | -0.45% | 172,000 | - | -1.35% | - | - |
03/03 | 878 | 882 | 870 | 882 | +0.46% | 78,500 | - | -1.01% | - | - |
03/02 | 890 | 890 | 874 | 878 | -2.44% | 151,500 | - | -1.57% | - | - |
03/01 | 900 | 904 | 886 | 900 | 0% | 195,500 | - | +0.67% | - | - |
02/28 | 892 | 904 | 884 | 900 | +0.9% | 219,500 | - | +0.56% | - | - |
02/25 | 882 | 894 | 882 | 892 | +0.68% | 54,500 | - | -0.34% | - | - |
02/24 | 894 | 898 | 882 | 886 | -1.12% | 204,000 | - | -1.12% | - | - |
02/23 | 902 | 908 | 896 | 896 | -0.44% | 246,500 | - | -0.22% | - | - |
02/22 | 906 | 906 | 894 | 900 | -0.44% | 140,500 | - | +0.11% | - | - |
02/21 | 906 | 910 | 898 | 904 | -0.44% | 125,500 | - | +0.67% | - | - |
02/18 | 906 | 908 | 902 | 908 | +1.11% | 143,500 | - | +1.23% | - | - |
02/17 | 902 | 906 | 888 | 898 | +0.67% | 160,000 | - | +0.11% | - | - |
02/16 | 902 | 902 | 886 | 892 | -1.33% | 159,500 | - | -0.45% | - | - |
02/15 | 908 | 908 | 898 | 904 | -0.44% | 138,000 | - | +1.01% | - | - |
02/14 | 912 | 912 | 902 | 908 | -0.22% | 133,500 | - | +1.57% | - | - |
02/10 | 900 | 912 | 898 | 910 | +0.22% | 127,500 | - | +1.9% | - | - |
02/09 | 906 | 910 | 906 | 908 | 0% | 134,000 | - | +1.91% | - | - |
02/08 | 902 | 916 | 896 | 908 | +1.79% | 305,500 | - | +2.14% | - | - |
02/07 | 880 | 902 | 880 | 892 | +2.29% | 221,500 | - | +0.56% | - | - |
02/04 | 866 | 878 | 866 | 872 | +1.16% | 77,000 | - | -1.58% | - | - |
02/03 | 864 | 872 | 856 | 862 | -0.23% | 88,500 | - | -2.71% | - | - |
02/02 | 872 | 884 | 864 | 864 | 0% | 215,000 | - | -2.48% | - | - |
02/01 | 864 | 868 | 856 | 864 | -0.69% | 210,500 | - | -2.48% | - | - |
01/31 | 874 | 874 | 868 | 870 | -1.14% | 146,500 | - | -1.81% | - | - |
01/28 | 902 | 906 | 878 | 880 | -3.08% | 230,500 | - | -0.56% | - | - |
01/27 | 906 | 912 | 902 | 908 | +0.22% | 102,500 | - | +2.71% | - | - |
01/26 | 920 | 922 | 904 | 906 | -2.16% | 155,000 | - | +2.72% | - | - |
01/25 | 918 | 932 | 914 | 926 | +0.87% | 141,500 | - | +5.11% | - | - |
01/24 | 916 | 918 | 904 | 918 | +0.88% | 165,000 | - | +4.44% | - | - |
01/21 | 922 | 922 | 906 | 910 | -0.87% | 173,500 | - | +3.76% | - | - |
01/20 | 916 | 922 | 900 | 918 | -0.43% | 245,000 | - | +4.91% | - | - |
01/19 | 912 | 928 | 912 | 922 | +0.66% | 254,000 | - | +5.73% | - | - |
01/18 | 888 | 918 | 888 | 916 | +3.15% | 231,000 | - | +5.29% | - | - |
01/17 | 896 | 898 | 884 | 888 | +0.68% | 172,500 | - | +2.3% | - | - |
01/14 | 888 | 892 | 880 | 882 | -0.68% | 207,000 | - | +1.73% | - | - |
01/13 | 874 | 890 | 868 | 888 | +1.83% | 204,000 | - | +2.42% | - | - |
01/12 | 880 | 880 | 870 | 872 | -0.23% | 105,000 | - | +0.69% | - | - |
01/11 | 874 | 876 | 870 | 874 | 0% | 223,000 | - | +1.04% | - | - |
01/07 | 880 | 884 | 874 | 874 | -0.91% | 101,500 | - | +1.16% | - | - |
01/06 | 874 | 886 | 872 | 882 | +1.15% | 102,000 | - | +2.08% | - | - |
01/05 | 870 | 874 | 864 | 872 | +0.46% | 100,500 | - | +1.16% | - | - |
01/04 | 866 | 876 | 866 | 868 | +1.4% | 91,000 | - | +0.81% | - | - |
2010 |
12/30 | 864 | 870 | 856 | 856 | -1.61% | 90,500 | - | -0.35% | - | - |
12/29 | 856 | 870 | 856 | 870 | +1.4% | 95,500 | - | +1.4% | - | - |
12/28 | 858 | 862 | 856 | 858 | 0% | 61,500 | - | +0.12% | - | - |
12/27 | 856 | 864 | 856 | 858 | -0.23% | 79,000 | - | +0.23% | - | - |
12/24 | 864 | 864 | 856 | 860 | -0.46% | 122,500 | - | +0.58% | - | - |
12/22 | 854 | 868 | 854 | 864 | +0.7% | 137,000 | - | +1.29% | - | - |
12/21 | 858 | 860 | 848 | 858 | +0.7% | 156,500 | - | +0.7% | - | - |
12/20 | 864 | 864 | 852 | 852 | -1.62% | 146,000 | - | 0% | - | - |
12/17 | 862 | 868 | 860 | 866 | 0% | 157,000 | - | +1.76% | - | - |
12/16 | 870 | 874 | 860 | 866 | -0.92% | 154,000 | - | +1.88% | - | - |
12/15 | 872 | 876 | 868 | 874 | +0.46% | 197,000 | - | +2.82% | - | - |
12/14 | 862 | 870 | 862 | 870 | +1.4% | 269,500 | - | +2.47% | - | - |
12/13 | 846 | 858 | 844 | 858 | +0.7% | 177,500 | - | +1.06% | - | - |
12/10 | 854 | 862 | 848 | 852 | -2.07% | 551,500 | - | +0.47% | - | - |
12/09 | 870 | 874 | 866 | 870 | 0% | 53,000 | - | +2.72% | - | - |
12/08 | 866 | 874 | 862 | 870 | +0.46% | 178,000 | - | +2.84% | - | - |
12/07 | 868 | 868 | 860 | 866 | -0.23% | 102,000 | - | +2.61% | - | - |
12/06 | 862 | 872 | 862 | 868 | +0.7% | 140,500 | - | +2.97% | - | - |
12/03 | 862 | 864 | 854 | 862 | +0.7% | 118,500 | - | +2.5% | - | - |
12/02 | 866 | 866 | 854 | 856 | 0% | 157,000 | - | +1.9% | - | - |
12/01 | 860 | 864 | 846 | 856 | -0.47% | 272,000 | - | +2.03% | - | - |
11/30 | 848 | 864 | 844 | 860 | +1.65% | 356,000 | - | +2.63% | - | - |
11/29 | 838 | 850 | 834 | 846 | +0.95% | 169,500 | - | +1.08% | - | - |
11/26 | 830 | 840 | 830 | 838 | +0.72% | 146,000 | - | +0.24% | - | - |
11/25 | 828 | 836 | 824 | 832 | +0.48% | 251,000 | - | -0.36% | - | - |
11/24 | 826 | 828 | 824 | 828 | -0.72% | 195,500 | - | -0.84% | - | - |
11/22 | 832 | 836 | 828 | 834 | +0.48% | 177,500 | - | -0.24% | - | - |
11/19 | 842 | 842 | 830 | 830 | -0.72% | 192,500 | - | -0.6% | - | - |
11/18 | 822 | 838 | 822 | 836 | +1.46% | 198,500 | - | 0% | - | - |
11/17 | 822 | 826 | 822 | 824 | -0.72% | 129,000 | - | -1.55% | - | - |
11/16 | 850 | 850 | 826 | 830 | -2.12% | 190,000 | - | -0.84% | - | - |
11/15 | 850 | 852 | 844 | 848 | +0.47% | 86,000 | - | +1.07% | - | - |
11/12 | 840 | 850 | 838 | 844 | 0% | 138,000 | - | +0.6% | - | - |
11/11 | 852 | 854 | 840 | 844 | -1.4% | 250,000 | - | +0.48% | - | - |
11/10 | 852 | 860 | 848 | 856 | +0.47% | 192,500 | - | +2.03% | - | - |
11/09 | 852 | 858 | 846 | 852 | -0.7% | 166,500 | - | +1.67% | - | - |
11/08 | 858 | 864 | 848 | 858 | +1.66% | 243,000 | - | +2.51% | - | - |
11/05 | 842 | 854 | 840 | 844 | +1.2% | 212,500 | - | +0.96% | - | - |
11/04 | 836 | 842 | 828 | 834 | +0.97% | 99,500 | - | -0.24% | - | - |
11/02 | 830 | 830 | 818 | 826 | -0.96% | 118,000 | - | -1.2% | - | - |