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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2020 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 38 | 38 | 37 | 37 | 0% | 200,310,000 | 5兆4107億 | -4.23% | 10.62 | 0.67 |
| 03/30 | 37 | 38 | 37 | 37 | +0.95% | 214,690,000 | - | -4.23% | - | - |
| 03/29 | 37 | 37 | 37 | 37 | -1.07% | 241,700,000 | - | -5.13% | - | - |
| 03/28 | 37 | 37 | 37 | 37 | -0.4% | 226,070,000 | - | -4.1% | - | - |
| 03/25 | 37 | 38 | 37 | 38 | +2.18% | 341,270,000 | - | -3.72% | - | - |
| 03/24 | 37 | 37 | 37 | 37 | -1.21% | 288,940,000 | - | -5.77% | - | - |
| 03/23 | 38 | 38 | 37 | 37 | -1.59% | 322,060,000 | - | -4.62% | - | - |
| 03/22 | 37 | 38 | 37 | 38 | +5.44% | 437,860,000 | - | -3.08% | - | - |
| 03/18 | 36 | 36 | 36 | 36 | -0.69% | 478,730,000 | - | -10.38% | - | - |
| 03/17 | 36 | 37 | 36 | 36 | -4.12% | 540,850,000 | - | -9.75% | - | - |
| 03/16 | 39 | 39 | 37 | 38 | +9.61% | 866,020,000 | - | -5.88% | - | - |
| 03/15 | 37 | 37 | 32 | 34 | -9.01% | 573,700,000 | - | -14.13% | - | - |
| 03/14 | 36 | 38 | 36 | 38 | -5.03% | 458,830,000 | - | -5.63% | - | - |
| 03/11 | 40 | 40 | 40 | 40 | -1% | 350,670,000 | - | -0.63% | - | - |
| 03/10 | 40 | 41 | 40 | 40 | -1.23% | 225,760,000 | - | +0.37% | - | - |
| 03/09 | 40 | 41 | 40 | 41 | +0.99% | 263,680,000 | - | +1.63% | - | - |
| 03/08 | 41 | 41 | 40 | 40 | -0.86% | 306,200,000 | - | +0.63% | - | - |
| 03/07 | 41 | 41 | 40 | 41 | -0.85% | 202,660,000 | - | +1.5% | - | - |
| 03/04 | 41 | 41 | 41 | 41 | -0.85% | 305,880,000 | - | +2.38% | - | - |
| 03/03 | 41 | 42 | 41 | 41 | +1.47% | 608,410,000 | - | +3.25% | - | - |
| 03/02 | 40 | 41 | 40 | 41 | 0% | 516,330,000 | - | +4.36% | - | - |
| 03/01 | 40 | 41 | 40 | 41 | +2.01% | 262,460,000 | - | +4.36% | - | - |
| 02/28 | 40 | 40 | 39 | 40 | +0.13% | 597,540,000 | - | +2.31% | - | - |
| 02/25 | 40 | 40 | 40 | 40 | -1.24% | 369,860,000 | - | +2.18% | - | - |
| 02/24 | 40 | 41 | 40 | 40 | +1% | 463,760,000 | - | +3.46% | - | - |
| 02/23 | 40 | 40 | 40 | 40 | -1.36% | 302,930,000 | - | +2.44% | - | - |
| 02/22 | 41 | 41 | 41 | 41 | -1.1% | 271,940,000 | - | +3.85% | - | - |
| 02/21 | 41 | 41 | 41 | 41 | +0.24% | 221,930,000 | - | +5% | - | - |
| 02/18 | 41 | 41 | 41 | 41 | +1.11% | 411,640,000 | - | +4.74% | - | - |
| 02/17 | 40 | 41 | 40 | 40 | +2.02% | 355,340,000 | - | +6.32% | - | - |
| 02/16 | 39 | 40 | 39 | 40 | +0.76% | 222,950,000 | - | +4.21% | - | - |
| 02/15 | 39 | 40 | 39 | 39 | +0.26% | 236,840,000 | - | +3.42% | - | - |
| 02/14 | 39 | 39 | 39 | 39 | -0.13% | 259,350,000 | - | +3.16% | - | - |
| 02/10 | 39 | 39 | 39 | 39 | -0.51% | 276,230,000 | - | +3.29% | - | - |
| 02/09 | 39 | 40 | 39 | 39 | -0.13% | 177,630,000 | - | +3.82% | - | - |
| 02/08 | 39 | 40 | 39 | 40 | +2.07% | 457,760,000 | - | +3.95% | - | - |
| 02/07 | 39 | 39 | 39 | 39 | +0.78% | 153,450,000 | - | +1.84% | - | - |
| 02/04 | 39 | 39 | 38 | 38 | 0% | 146,150,000 | - | +1.05% | - | - |
| 02/03 | 38 | 38 | 38 | 38 | 0% | 126,150,000 | - | +1.05% | - | - |
| 02/02 | 38 | 38 | 38 | 38 | +1.19% | 205,830,000 | - | +1.05% | - | - |
| 02/01 | 38 | 38 | 38 | 38 | -0.39% | 196,250,000 | - | -0.13% | - | - |
| 01/31 | 38 | 38 | 38 | 38 | +0.26% | 256,610,000 | - | +2.97% | - | - |
| 01/28 | 38 | 39 | 38 | 38 | -0.65% | 213,070,000 | - | +2.7% | - | - |
| 01/27 | 38 | 38 | 38 | 38 | +0.39% | 166,970,000 | - | +3.38% | - | - |
| 01/26 | 38 | 38 | 38 | 38 | -1.04% | 183,400,000 | - | +2.97% | - | - |
| 01/25 | 38 | 39 | 38 | 39 | +1.85% | 430,190,000 | - | +4.05% | - | - |
| 01/24 | 38 | 38 | 38 | 38 | +1.07% | 343,070,000 | - | +2.16% | - | - |
| 01/21 | 37 | 38 | 37 | 37 | 0% | 365,070,000 | - | +1.08% | - | - |
| 01/20 | 38 | 38 | 37 | 37 | -0.93% | 218,150,000 | - | +1.08% | - | - |
| 01/19 | 38 | 38 | 38 | 38 | +0.67% | 168,000,000 | - | +2.03% | - | - |
| 01/18 | 38 | 38 | 37 | 38 | +0.13% | 162,360,000 | - | +1.35% | - | - |
| 01/17 | 38 | 38 | 37 | 37 | -0.13% | 232,610,000 | - | +1.22% | - | - |
| 01/14 | 37 | 38 | 37 | 38 | +0.54% | 329,040,000 | - | +1.35% | - | - |
| 01/13 | 37 | 37 | 37 | 37 | +0.54% | 170,940,000 | - | +0.81% | - | - |
| 01/12 | 37 | 37 | 37 | 37 | -0.13% | 174,680,000 | - | -2.37% | - | - |
| 01/11 | 37 | 37 | 37 | 37 | -0.13% | 152,070,000 | - | -2.24% | - | - |
| 01/07 | 37 | 38 | 37 | 37 | -0.67% | 192,440,000 | - | -2.11% | - | - |
| 01/06 | 37 | 37 | 37 | 37 | +0.94% | 158,020,000 | - | -1.45% | - | - |
| 01/05 | 37 | 37 | 37 | 37 | -0.27% | 170,030,000 | - | -2.37% | - | - |
| 01/04 | 37 | 37 | 37 | 37 | +1.22% | 239,860,000 | - | -2.11% | - | - |
| 2010 |
| 12/30 | 37 | 37 | 37 | 37 | +0.14% | 468,770,000 | - | -3.29% | - | - |
| 12/29 | 37 | 37 | 37 | 37 | -0.68% | 1,052,810,000 | - | -3.42% | - | - |
| 12/28 | 37 | 37 | 37 | 37 | -1.2% | 471,860,000 | - | -2.76% | - | - |
| 12/27 | 38 | 38 | 37 | 37 | -0.53% | 188,970,000 | - | -1.58% | - | - |
| 12/24 | 37 | 38 | 37 | 38 | -0.13% | 288,420,000 | - | -1.05% | - | - |
| 12/22 | 38 | 38 | 38 | 38 | +0.27% | 174,540,000 | - | -0.92% | - | - |
| 12/21 | 38 | 38 | 37 | 38 | +0.54% | 216,880,000 | - | -1.18% | - | - |
| 12/20 | 38 | 38 | 37 | 37 | -0.27% | 200,820,000 | - | -1.71% | - | - |
| 12/17 | 38 | 38 | 37 | 37 | -0.79% | 276,730,000 | - | -1.45% | - | - |
| 12/16 | 38 | 38 | 38 | 38 | -1.18% | 294,820,000 | - | -0.66% | - | - |
| 12/15 | 38 | 38 | 38 | 38 | +2% | 545,430,000 | - | +0.53% | - | - |
| 12/14 | 38 | 38 | 37 | 37 | -1.06% | 403,570,000 | - | -1.45% | - | - |
| 12/13 | 38 | 38 | 38 | 38 | -1.05% | 374,590,000 | - | -0.39% | - | - |
| 12/10 | 39 | 39 | 38 | 38 | -0.13% | 385,530,000 | - | +0.66% | - | - |
| 12/09 | 38 | 38 | 38 | 38 | +0.39% | 229,030,000 | - | +0.79% | - | - |
| 12/08 | 38 | 38 | 38 | 38 | +1.33% | 289,390,000 | - | +0.39% | - | - |
| 12/07 | 38 | 38 | 38 | 38 | -0.79% | 167,990,000 | - | -0.92% | - | - |
| 12/06 | 38 | 38 | 38 | 38 | +0.4% | 165,000,000 | - | -0.13% | - | - |
| 12/03 | 38 | 38 | 38 | 38 | -0.53% | 191,870,000 | - | -0.53% | - | - |
| 12/02 | 38 | 38 | 38 | 38 | -0.13% | 167,090,000 | - | 0% | - | - |
| 12/01 | 38 | 38 | 38 | 38 | +0.4% | 162,680,000 | - | +0.13% | - | - |
| 11/30 | 38 | 38 | 38 | 38 | -1.56% | 246,760,000 | - | -0.26% | - | - |
| 11/29 | 38 | 39 | 38 | 39 | +0.13% | 202,430,000 | - | +1.32% | - | - |
| 11/26 | 38 | 39 | 38 | 38 | +1.72% | 253,320,000 | - | +3.92% | - | - |
| 11/25 | 38 | 38 | 38 | 38 | -0.66% | 138,430,000 | - | +2.16% | - | - |
| 11/24 | 38 | 38 | 38 | 38 | -1.3% | 197,840,000 | - | +2.84% | - | - |
| 11/22 | 39 | 39 | 38 | 39 | -0.13% | 150,480,000 | - | +4.19% | - | - |
| 11/19 | 39 | 39 | 38 | 39 | +0.39% | 186,590,000 | - | +4.32% | - | - |
| 11/18 | 38 | 39 | 38 | 38 | +1.85% | 237,540,000 | - | +3.92% | - | - |
| 11/17 | 38 | 38 | 38 | 38 | 0% | 213,970,000 | - | +2.03% | - | - |
| 11/16 | 38 | 38 | 37 | 38 | -1.56% | 526,600,000 | - | +2.03% | - | - |
| 11/15 | 38 | 39 | 38 | 38 | 0% | 172,010,000 | - | +3.65% | - | - |
| 11/12 | 38 | 39 | 38 | 38 | +0.13% | 186,830,000 | - | +3.65% | - | - |
| 11/11 | 39 | 39 | 38 | 38 | -1.79% | 291,410,000 | - | +3.51% | - | - |
| 11/10 | 39 | 39 | 38 | 39 | +4% | 599,750,000 | - | +5.41% | - | - |
| 11/09 | 37 | 38 | 37 | 38 | +1.21% | 205,100,000 | - | +1.35% | - | - |
| 11/08 | 37 | 37 | 37 | 37 | 0% | 150,890,000 | - | +0.14% | - | - |
| 11/05 | 37 | 37 | 37 | 37 | +1.51% | 207,970,000 | - | +0.14% | - | - |
| 11/04 | 36 | 37 | 36 | 37 | +0.83% | 259,830,000 | - | -1.35% | - | - |
| 11/02 | 36 | 36 | 36 | 36 | -0.41% | 152,100,000 | - | -2.16% | - | - |
