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 |
|---|
| 2017 | 7/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2011 |
| 03/31 | 503 | 516 | 500 | 514 | +2.8% | 6,573,500 | 7211億6550万 | -3.16% | 19.33 | 1.16 |
| 03/30 | 485 | 501 | 480 | 500 | +3.82% | 4,981,500 | - | -6.33% | - | - |
| 03/29 | 481 | 486 | 475 | 482 | -1.55% | 6,003,000 | - | -10.45% | - | - |
| 03/28 | 503 | 503 | 485 | 489 | -1.09% | 4,178,000 | - | -10.04% | - | - |
| 03/25 | 502 | 502 | 492 | 495 | +0.24% | 4,065,000 | - | -9.87% | - | - |
| 03/24 | 496 | 499 | 490 | 494 | +0.73% | 4,633,000 | - | -10.74% | - | - |
| 03/23 | 512 | 513 | 485 | 490 | -3.81% | 10,036,500 | - | -12.19% | - | - |
| 03/22 | 494 | 513 | 492 | 509 | +8.52% | 13,323,000 | - | -9.52% | - | - |
| 03/18 | 465 | 482 | 465 | 469 | +3.07% | 10,327,500 | - | -17.21% | - | - |
| 03/17 | 448 | 463 | 438 | 455 | -4.77% | 12,919,500 | - | -20.38% | - | - |
| 03/16 | 460 | 483 | 450 | 478 | +9.93% | 15,439,000 | - | -17.27% | - | - |
| 03/15 | 505 | 507 | 427 | 435 | -17.43% | 13,112,500 | - | -25.26% | - | - |
| 03/14 | 541 | 548 | 520 | 527 | -7.48% | 7,256,000 | - | -10.56% | - | - |
| 03/11 | 569 | 582 | 569 | 569 | -1.52% | 17,268,000 | - | -3.65% | - | - |
| 03/10 | 579 | 585 | 575 | 578 | -0.99% | 2,775,000 | - | -2.33% | - | - |
| 03/09 | 578 | 586 | 577 | 584 | +2.21% | 3,842,000 | - | -1.35% | - | - |
| 03/08 | 570 | 576 | 568 | 571 | -0.07% | 2,215,500 | - | -3.15% | - | - |
| 03/07 | 582 | 585 | 570 | 572 | -2.79% | 3,875,000 | - | -2.92% | - | - |
| 03/04 | 594 | 598 | 586 | 588 | +0.41% | 4,067,500 | - | +0.03% | - | - |
| 03/03 | 572 | 587 | 572 | 586 | +3.21% | 4,534,000 | - | -0.03% | - | - |
| 03/02 | 575 | 579 | 567 | 568 | -2.91% | 4,210,000 | - | -3.14% | - | - |
| 03/01 | 585 | 590 | 581 | 585 | +0.58% | 4,630,000 | - | -0.07% | - | - |
| 02/28 | 576 | 582 | 571 | 581 | +0.87% | 4,186,000 | - | -0.48% | - | - |
| 02/25 | 581 | 582 | 572 | 576 | -1.3% | 6,962,000 | - | -1.34% | - | - |
| 02/24 | 590 | 594 | 581 | 584 | -1.29% | 5,841,000 | - | +0.31% | - | - |
| 02/23 | 593 | 597 | 588 | 591 | -1.27% | 4,471,000 | - | +1.79% | - | - |
| 02/22 | 603 | 604 | 593 | 599 | -2.44% | 6,359,000 | - | +3.45% | - | - |
| 02/21 | 607 | 616 | 606 | 614 | -1.13% | 4,694,000 | - | +6.41% | - | - |
| 02/18 | 602 | 635 | 602 | 621 | +2.64% | 9,620,000 | - | +8.19% | - | - |
| 02/17 | 610 | 613 | 602 | 605 | -0.49% | 3,763,000 | - | +5.95% | - | - |
| 02/16 | 609 | 614 | 607 | 608 | -0.49% | 3,623,500 | - | +6.85% | - | - |
| 02/15 | 613 | 616 | 607 | 611 | -0.16% | 3,535,500 | - | +7.76% | - | - |
| 02/14 | 602 | 613 | 601 | 612 | +1.83% | 2,942,500 | - | +8.32% | - | - |
| 02/10 | 591 | 603 | 591 | 601 | +1.01% | 4,201,000 | - | +6.75% | - | - |
| 02/09 | 600 | 601 | 594 | 595 | -0.6% | 2,655,000 | - | +5.87% | - | - |
| 02/08 | 596 | 599 | 593 | 599 | +0.98% | 2,784,000 | - | +6.7% | - | - |
| 02/07 | 601 | 601 | 590 | 593 | +0.14% | 3,825,000 | - | +5.86% | - | - |
| 02/04 | 591 | 602 | 590 | 592 | +0.48% | 5,043,000 | - | +5.9% | - | - |
| 02/03 | 577 | 591 | 575 | 589 | +1.97% | 7,291,500 | - | +5.59% | - | - |
| 02/02 | 569 | 581 | 565 | 578 | +6.72% | 12,126,500 | - | +3.73% | - | - |
| 02/01 | 530 | 543 | 530 | 541 | +1.54% | 4,343,000 | - | -2.8% | - | - |
| 01/31 | 540 | 547 | 532 | 533 | -2.77% | 4,878,000 | - | -4.44% | - | - |
| 01/28 | 546 | 550 | 543 | 548 | -0.72% | 4,302,000 | - | -2.07% | - | - |
| 01/27 | 560 | 560 | 551 | 552 | -1.78% | 5,154,500 | - | -1.36% | - | - |
| 01/26 | 558 | 564 | 558 | 562 | -0.42% | 1,999,500 | - | +0.25% | - | - |
| 01/25 | 557 | 565 | 554 | 565 | +0.86% | 3,313,000 | - | +0.68% | - | - |
| 01/24 | 565 | 565 | 555 | 560 | -0.14% | 3,540,000 | - | -0.36% | - | - |
| 01/21 | 566 | 568 | 558 | 561 | +3.28% | 13,089,500 | - | -0.21% | - | - |
| 01/20 | 544 | 548 | 541 | 543 | -0.98% | 2,473,500 | - | -3.55% | - | - |
| 01/19 | 547 | 551 | 546 | 548 | +0.59% | 3,319,000 | - | -2.77% | - | - |
| 01/18 | 538 | 548 | 538 | 545 | +1.15% | 4,965,500 | - | -3.5% | - | - |
| 01/17 | 542 | 542 | 537 | 539 | +0.07% | 3,473,500 | - | -4.94% | - | - |
| 01/14 | 544 | 550 | 537 | 539 | -2.46% | 12,190,000 | - | -5.18% | - | - |
| 01/13 | 553 | 555 | 550 | 552 | +0.18% | 5,274,500 | - | -2.95% | - | - |
| 01/12 | 554 | 555 | 549 | 551 | -0.65% | 7,238,500 | - | -3.3% | - | - |
| 01/11 | 562 | 564 | 554 | 555 | -2.12% | 8,564,500 | - | -2.67% | - | - |
| 01/07 | 573 | 575 | 565 | 567 | -1.97% | 5,259,000 | - | -0.56% | - | - |
| 01/06 | 572 | 579 | 572 | 578 | +1.69% | 4,991,500 | - | +1.62% | - | - |
| 01/05 | 566 | 571 | 564 | 569 | -0.11% | 2,790,000 | - | +0.11% | - | - |
| 01/04 | 564 | 570 | 561 | 569 | +1.25% | 3,020,000 | - | +0.39% | - | - |
| 2010 |
| 12/30 | 569 | 572 | 559 | 562 | -1.75% | 2,821,500 | - | -0.67% | - | - |
| 12/29 | 570 | 575 | 565 | 572 | +1.06% | 1,850,500 | - | +1.27% | - | - |
| 12/28 | 569 | 573 | 566 | 566 | -1.36% | 1,744,000 | - | +0.39% | - | - |
| 12/27 | 566 | 575 | 565 | 574 | +1.52% | 2,369,500 | - | +1.95% | - | - |
| 12/24 | 561 | 567 | 561 | 565 | -0.77% | 2,080,000 | - | +0.6% | - | - |
| 12/22 | 568 | 573 | 567 | 570 | -1.04% | 4,193,500 | - | +1.75% | - | - |
| 12/21 | 569 | 577 | 567 | 576 | +1.98% | 4,180,500 | - | +3.19% | - | - |
| 12/20 | 562 | 569 | 560 | 565 | -0.42% | 4,048,500 | - | +1.55% | - | - |
| 12/17 | 564 | 570 | 563 | 567 | -0.91% | 6,256,500 | - | +2.16% | - | - |
| 12/16 | 572 | 577 | 569 | 572 | -0.1% | 2,999,500 | - | +3.29% | - | - |
| 12/15 | 576 | 577 | 569 | 573 | -0.62% | 4,099,500 | - | +3.58% | - | - |
| 12/14 | 579 | 580 | 574 | 576 | -0.31% | 3,559,000 | - | +4.61% | - | - |
| 12/13 | 570 | 579 | 568 | 578 | +0.87% | 3,699,500 | - | +5.32% | - | - |
| 12/10 | 590 | 590 | 569 | 573 | -1.14% | 19,419,000 | - | +4.79% | - | - |
| 12/09 | 580 | 583 | 576 | 580 | +0.07% | 4,705,000 | - | +6.39% | - | - |
| 12/08 | 572 | 583 | 571 | 579 | +1.26% | 4,440,000 | - | +6.9% | - | - |
| 12/07 | 565 | 574 | 563 | 572 | +0.07% | 4,243,000 | - | +6.16% | - | - |
| 12/06 | 568 | 574 | 568 | 572 | +0.6% | 4,198,000 | - | +6.68% | - | - |
| 12/03 | 566 | 576 | 563 | 568 | +1.94% | 4,862,500 | - | +6.64% | - | - |
| 12/02 | 556 | 561 | 552 | 558 | +2.54% | 4,905,000 | - | +5.21% | - | - |
| 12/01 | 545 | 547 | 541 | 544 | +0.22% | 3,374,000 | - | +2.99% | - | - |
| 11/30 | 554 | 556 | 543 | 543 | -1.99% | 4,676,000 | - | +3.16% | - | - |
| 11/29 | 553 | 558 | 547 | 554 | +1.69% | 4,745,500 | - | +5.45% | - | - |
| 11/26 | 541 | 550 | 540 | 544 | -0.11% | 2,598,500 | - | +4.29% | - | - |
| 11/25 | 540 | 546 | 537 | 545 | +0.63% | 3,815,500 | - | +4.81% | - | - |
| 11/24 | 540 | 546 | 535 | 542 | -1.56% | 4,019,000 | - | +4.35% | - | - |
| 11/22 | 539 | 551 | 533 | 550 | +3.42% | 5,427,500 | - | +6.42% | - | - |
| 11/19 | 544 | 548 | 531 | 532 | -1.48% | 4,517,500 | - | +3.3% | - | - |
| 11/18 | 523 | 540 | 523 | 540 | +3.21% | 4,314,500 | - | +5.06% | - | - |
| 11/17 | 514 | 526 | 514 | 523 | -0.08% | 3,003,000 | - | +2.19% | - | - |
| 11/16 | 532 | 538 | 523 | 524 | -1.65% | 3,748,500 | - | +2.47% | - | - |
| 11/15 | 529 | 534 | 526 | 532 | +0.45% | 3,603,500 | - | +4.39% | - | - |
| 11/12 | 535 | 539 | 530 | 530 | -2.14% | 5,174,000 | - | +3.92% | - | - |
| 11/11 | 542 | 545 | 535 | 542 | -0.18% | 3,907,000 | - | +6.4% | - | - |
| 11/10 | 530 | 544 | 524 | 543 | +4.07% | 6,203,000 | - | +6.81% | - | - |
| 11/09 | 522 | 529 | 520 | 521 | -2.4% | 5,853,000 | - | +3.04% | - | - |
| 11/08 | 541 | 542 | 533 | 534 | -1.07% | 4,038,000 | - | +5.57% | - | - |
| 11/05 | 522 | 540 | 521 | 540 | +3.73% | 8,252,000 | - | +6.72% | - | - |
| 11/04 | 495 | 521 | 482 | 521 | +4.96% | 11,366,000 | - | +2.89% | - | - |
| 11/02 | 496 | 504 | 496 | 496 | -0.88% | 4,645,500 | - | -2.17% | - | - |
