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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 863 | 863 | 848 | 858 | +0.19% | 13,161,600 | 2兆3096億 | -1.9% | 9.05 | 1.11 |
| 03/30 | 852 | 860 | 850 | 857 | 0% | 11,638,200 | - | -2.21% | - | - |
| 03/29 | 863 | 867 | 847 | 857 | -2.84% | 22,918,200 | - | -2.43% | - | - |
| 03/28 | 892 | 892 | 873 | 882 | -1.86% | 11,406,000 | - | +0.19% | - | - |
| 03/25 | 882 | 913 | 872 | 898 | +3.85% | 15,796,200 | - | +2.08% | - | - |
| 03/24 | 868 | 880 | 862 | 865 | +0.39% | 17,301,000 | - | -1.7% | - | - |
| 03/23 | 862 | 877 | 855 | 862 | +1.37% | 18,092,400 | - | -2.19% | - | - |
| 03/22 | 840 | 852 | 835 | 850 | +2.62% | 13,004,400 | - | -3.63% | - | - |
| 03/18 | 842 | 860 | 818 | 828 | -1.39% | 18,723,600 | - | -6.19% | - | - |
| 03/17 | 833 | 855 | 817 | 840 | -1.56% | 21,642,600 | - | -5.08% | - | - |
| 03/16 | 838 | 858 | 835 | 853 | +8.7% | 24,597,000 | - | -3.69% | - | - |
| 03/15 | 863 | 872 | 768 | 785 | -11.96% | 27,289,200 | - | -11.4% | - | - |
| 03/14 | 883 | 922 | 848 | 892 | -2.73% | 22,295,400 | - | +0.64% | - | - |
| 03/11 | 902 | 928 | 897 | 917 | +1.85% | 47,691,000 | - | +3.93% | - | - |
| 03/10 | 925 | 930 | 895 | 900 | -2.7% | 13,794,600 | - | +2.62% | - | - |
| 03/09 | 915 | 937 | 912 | 925 | +2.97% | 19,569,000 | - | +6.08% | - | - |
| 03/08 | 895 | 905 | 890 | 898 | +0.94% | 8,140,800 | - | +3.73% | - | - |
| 03/07 | 890 | 895 | 877 | 890 | -0.56% | 8,280,000 | - | +3.37% | - | - |
| 03/04 | 895 | 908 | 892 | 895 | +0.75% | 7,071,600 | - | +4.56% | - | - |
| 03/03 | 887 | 893 | 875 | 888 | +0.19% | 8,602,200 | - | +4.26% | - | - |
| 03/02 | 882 | 900 | 882 | 887 | -0.37% | 11,134,800 | - | +4.44% | - | - |
| 03/01 | 875 | 897 | 875 | 890 | +0.75% | 7,796,400 | - | +5.33% | - | - |
| 02/28 | 870 | 883 | 870 | 883 | -0.38% | 9,933,000 | - | +5.03% | - | - |
| 02/25 | 875 | 892 | 872 | 887 | +0.76% | 8,877,600 | - | +6.06% | - | - |
| 02/24 | 878 | 892 | 875 | 880 | -0.38% | 8,352,600 | - | +5.77% | - | - |
| 02/23 | 888 | 900 | 878 | 883 | -2.39% | 10,226,400 | - | +6.68% | - | - |
| 02/22 | 905 | 913 | 885 | 905 | -0.73% | 14,381,400 | - | +9.83% | - | - |
| 02/21 | 890 | 923 | 890 | 912 | +1.86% | 12,330,000 | - | +11.31% | - | - |
| 02/18 | 892 | 902 | 888 | 895 | +0.37% | 9,035,400 | - | +9.82% | - | - |
| 02/17 | 883 | 895 | 878 | 892 | +1.71% | 10,877,400 | - | +9.95% | - | - |
| 02/16 | 890 | 893 | 872 | 877 | -1.5% | 10,408,800 | - | +8.5% | - | - |
| 02/15 | 885 | 897 | 882 | 890 | -0.19% | 11,549,400 | - | +10.56% | - | - |
| 02/14 | 873 | 892 | 868 | 892 | +1.52% | 12,656,400 | - | +11.18% | - | - |
| 02/10 | 862 | 888 | 862 | 878 | +1.74% | 24,178,800 | - | +10.07% | - | - |
| 02/09 | 857 | 867 | 850 | 863 | +2.37% | 19,487,400 | - | +8.6% | - | - |
| 02/08 | 808 | 853 | 808 | 843 | +5.75% | 25,319,400 | - | +6.35% | - | - |
| 02/07 | 795 | 805 | 793 | 798 | +1.27% | 6,206,400 | - | +0.95% | - | - |
| 02/04 | 790 | 795 | 787 | 788 | +1.18% | 4,810,200 | - | -0.32% | - | - |
| 02/03 | 787 | 789 | 776 | 778 | -0.74% | 8,996,400 | - | -1.48% | - | - |
| 02/02 | 775 | 788 | 773 | 784 | +1.84% | 8,479,800 | - | -0.86% | - | - |
| 02/01 | 767 | 777 | 764 | 770 | +0.22% | 9,571,800 | - | -2.78% | - | - |
| 01/31 | 772 | 778 | 768 | 768 | -1.28% | 8,766,600 | - | -3.35% | - | - |
| 01/28 | 795 | 797 | 776 | 778 | -2.51% | 9,683,400 | - | -2.46% | - | - |
| 01/27 | 798 | 803 | 797 | 798 | +0.31% | 6,152,400 | - | -0.21% | - | - |
| 01/26 | 792 | 802 | 787 | 796 | +0.32% | 7,516,200 | - | -0.65% | - | - |
| 01/25 | 783 | 795 | 771 | 793 | +0.63% | 15,819,600 | - | -1.2% | - | - |
| 01/24 | 783 | 793 | 780 | 788 | +1.72% | 8,971,800 | - | -1.95% | - | - |
| 01/21 | 780 | 783 | 775 | 775 | -0.21% | 11,347,200 | - | -3.85% | - | - |
| 01/20 | 783 | 790 | 775 | 777 | -1.27% | 10,143,600 | - | -3.88% | - | - |
| 01/19 | 783 | 788 | 779 | 787 | +0.96% | 8,325,600 | - | -2.88% | - | - |
| 01/18 | 778 | 784 | 772 | 779 | -0.11% | 7,980,600 | - | -4.04% | - | - |
| 01/17 | 795 | 796 | 772 | 780 | -1.89% | 17,983,200 | - | -4.06% | - | - |
| 01/14 | 799 | 806 | 795 | 795 | -1.55% | 19,122,000 | - | -2.33% | - | - |
| 01/13 | 821 | 821 | 803 | 808 | -1.92% | 12,765,000 | - | -0.8% | - | - |
| 01/12 | 798 | 825 | 797 | 823 | +2.81% | 14,101,200 | - | +1.15% | - | - |
| 01/11 | 800 | 803 | 794 | 801 | -0.1% | 7,862,400 | - | -1.62% | - | - |
| 01/07 | 807 | 808 | 800 | 802 | -1.03% | 7,810,200 | - | -1.52% | - | - |
| 01/06 | 798 | 811 | 798 | 810 | +1.46% | 8,913,000 | - | -0.49% | - | - |
| 01/05 | 799 | 801 | 797 | 798 | +0.1% | 7,652,400 | - | -1.92% | - | - |
| 01/04 | 793 | 798 | 788 | 798 | +2.03% | 8,543,400 | - | -2.15% | - | - |
| 2010 |
| 12/30 | 791 | 791 | 781 | 782 | -1.26% | 8,195,400 | - | -4.21% | - | - |
| 12/29 | 797 | 804 | 789 | 792 | +0.11% | 8,070,600 | - | -3.1% | - | - |
| 12/28 | 801 | 804 | 789 | 791 | -1.66% | 11,143,800 | - | -3.32% | - | - |
| 12/27 | 817 | 819 | 803 | 804 | -1.33% | 10,699,200 | - | -1.93% | - | - |
| 12/24 | 828 | 828 | 812 | 815 | -2.4% | 11,229,000 | - | -0.61% | - | - |
| 12/22 | 833 | 837 | 832 | 835 | -0.4% | 7,779,000 | - | +1.95% | - | - |
| 12/21 | 829 | 840 | 828 | 838 | +1.31% | 9,582,600 | - | +2.61% | - | - |
| 12/20 | 833 | 833 | 824 | 828 | -0.3% | 9,444,000 | - | +1.53% | - | - |
| 12/17 | 832 | 833 | 825 | 830 | -0.8% | 11,268,600 | - | +2.09% | - | - |
| 12/16 | 837 | 840 | 829 | 837 | +0.6% | 7,537,800 | - | +3.16% | - | - |
| 12/15 | 824 | 838 | 823 | 832 | +0.2% | 13,257,000 | - | +2.8% | - | - |
| 12/14 | 831 | 833 | 824 | 830 | -0.2% | 9,939,600 | - | +2.85% | - | - |
| 12/13 | 825 | 833 | 820 | 832 | +0.1% | 10,287,000 | - | +3.44% | - | - |
| 12/10 | 837 | 837 | 821 | 831 | +0.71% | 35,355,000 | - | +3.72% | - | - |
| 12/09 | 813 | 825 | 810 | 825 | +1.64% | 13,090,800 | - | +3.38% | - | - |
| 12/08 | 803 | 813 | 802 | 812 | +1.25% | 13,158,000 | - | +2.23% | - | - |
| 12/07 | 797 | 803 | 796 | 802 | +0.63% | 11,589,000 | - | +1.35% | - | - |
| 12/06 | 802 | 803 | 792 | 797 | -1.24% | 15,235,200 | - | +1.1% | - | - |
| 12/03 | 814 | 816 | 804 | 807 | -0.92% | 12,438,600 | - | +2.89% | - | - |
| 12/02 | 813 | 815 | 809 | 814 | +0.51% | 11,311,200 | - | +4.25% | - | - |
| 12/01 | 797 | 810 | 794 | 810 | +1.57% | 11,270,400 | - | +4.25% | - | - |
| 11/30 | 800 | 804 | 793 | 798 | -1.24% | 17,022,600 | - | +3.04% | - | - |
| 11/29 | 819 | 821 | 805 | 808 | -2.12% | 17,793,000 | - | +5.01% | - | - |
| 11/26 | 818 | 828 | 816 | 825 | +1.02% | 12,763,800 | - | +8.13% | - | - |
| 11/25 | 821 | 822 | 812 | 817 | -0.41% | 13,611,600 | - | +7.74% | - | - |
| 11/24 | 815 | 826 | 808 | 820 | -0.2% | 13,157,400 | - | +8.9% | - | - |
| 11/22 | 825 | 827 | 818 | 822 | -0.1% | 10,736,400 | - | +10.14% | - | - |
| 11/19 | 823 | 825 | 816 | 823 | +1.02% | 14,250,600 | - | +11.15% | - | - |
| 11/18 | 797 | 816 | 793 | 814 | +2.3% | 22,209,000 | - | +10.92% | - | - |
| 11/17 | 786 | 797 | 785 | 796 | +1.7% | 13,311,000 | - | +9.32% | - | - |
| 11/16 | 783 | 786 | 771 | 783 | -0.21% | 14,558,400 | - | +8.23% | - | - |
| 11/15 | 787 | 788 | 782 | 784 | -0.21% | 9,764,400 | - | +9.22% | - | - |
| 11/12 | 777 | 789 | 777 | 786 | +1.29% | 14,584,200 | - | +10.06% | - | - |
| 11/11 | 773 | 778 | 769 | 776 | +0.22% | 12,649,800 | - | +9.27% | - | - |
| 11/10 | 780 | 781 | 768 | 774 | -0.96% | 16,054,200 | - | +9.66% | - | - |
| 11/09 | 767 | 783 | 767 | 782 | +2.18% | 17,256,000 | - | +11.51% | - | - |
| 11/08 | 767 | 768 | 758 | 765 | +0.33% | 11,209,200 | - | +9.76% | - | - |
| 11/05 | 750 | 766 | 747 | 763 | +2.81% | 19,858,200 | - | +10.03% | - | - |
| 11/04 | 737 | 743 | 734 | 742 | +1.48% | 15,148,200 | - | +7.64% | - | - |
| 11/02 | 733 | 734 | 728 | 731 | -0.45% | 9,249,600 | - | +6.38% | - | - |
