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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2011 |
| 03/31 | 199 | 201 | 196 | 199 | +0.95% | 4,402,400 | 1076億7957万 | +2.45% | 13.89 | 1.86 |
| 03/30 | 191 | 197 | 190 | 197 | +2.61% | 3,602,400 | - | +2.01% | - | - |
| 03/29 | 189 | 194 | 187 | 192 | -1.29% | 3,855,200 | - | -0.58% | - | - |
| 03/28 | 199 | 199 | 192 | 194 | +1.37% | 4,772,800 | - | +0.71% | - | - |
| 03/25 | 188 | 193 | 188 | 192 | +2.82% | 4,765,600 | - | -0.65% | - | - |
| 03/24 | 188 | 189 | 185 | 187 | +0.4% | 4,132,800 | - | -3.37% | - | - |
| 03/23 | 189 | 190 | 184 | 186 | -1.72% | 3,025,600 | - | -3.76% | - | - |
| 03/22 | 189 | 191 | 187 | 189 | +4.85% | 3,020,800 | - | -2.07% | - | - |
| 03/18 | 179 | 183 | 178 | 180 | +2.85% | 4,168,800 | - | -6.61% | - | - |
| 03/17 | 166 | 178 | 165 | 175 | +2.11% | 6,077,600 | - | -9.66% | - | - |
| 03/16 | 168 | 178 | 166 | 172 | +6.43% | 8,623,200 | - | -11.53% | - | - |
| 03/15 | 176 | 178 | 150 | 161 | -8.45% | 9,737,600 | - | -17.31% | - | - |
| 03/14 | 167 | 190 | 155 | 176 | -14.24% | 14,396,000 | - | -10.14% | - | - |
| 03/11 | 208 | 209 | 204 | 205 | -1.08% | 6,600,800 | - | +4.78% | - | - |
| 03/10 | 210 | 210 | 207 | 208 | -1.6% | 4,266,400 | - | +6.47% | - | - |
| 03/09 | 212 | 214 | 210 | 211 | -1.17% | 4,514,400 | - | +8.76% | - | - |
| 03/08 | 211 | 215 | 210 | 214 | +1.18% | 5,250,400 | - | +11.2% | - | - |
| 03/07 | 212 | 212 | 208 | 211 | -0.12% | 7,964,800 | - | +10.47% | - | - |
| 03/04 | 206 | 212 | 205 | 211 | +4% | 12,191,200 | - | +11.77% | - | - |
| 03/03 | 198 | 204 | 198 | 203 | +2.85% | 4,260,800 | - | +8.05% | - | - |
| 03/02 | 198 | 200 | 197 | 198 | -1.92% | 4,290,400 | - | +5.61% | - | - |
| 03/01 | 198 | 202 | 198 | 201 | +2.16% | 6,252,000 | - | +8.27% | - | - |
| 02/28 | 195 | 199 | 193 | 197 | -0.13% | 8,804,000 | - | +6.55% | - | - |
| 02/25 | 188 | 199 | 188 | 197 | +6.12% | 12,228,000 | - | +7.27% | - | - |
| 02/24 | 188 | 189 | 185 | 186 | -0.2% | 5,939,200 | - | +1.64% | - | - |
| 02/23 | 186 | 189 | 186 | 186 | -1.65% | 4,243,200 | - | +1.84% | - | - |
| 02/22 | 192 | 193 | 190 | 190 | -0.85% | 2,880,800 | - | +4.12% | - | - |
| 02/21 | 193 | 195 | 191 | 191 | -0.97% | 3,681,600 | - | +5.01% | - | - |
| 02/18 | 194 | 194 | 192 | 193 | -1.15% | 3,890,400 | - | +6.63% | - | - |
| 02/17 | 190 | 197 | 190 | 195 | +3.31% | 8,922,400 | - | +8.47% | - | - |
| 02/16 | 187 | 190 | 187 | 189 | +1.2% | 4,228,000 | - | +5.59% | - | - |
| 02/15 | 190 | 190 | 186 | 187 | -1.71% | 4,898,400 | - | +4.92% | - | - |
| 02/14 | 191 | 192 | 188 | 190 | -0.07% | 4,141,600 | - | +7.34% | - | - |
| 02/10 | 188 | 191 | 187 | 190 | +0.26% | 5,185,600 | - | +8.03% | - | - |
| 02/09 | 188 | 191 | 187 | 190 | +2.02% | 5,302,400 | - | +7.74% | - | - |
| 02/08 | 187 | 187 | 186 | 186 | +0.47% | 3,790,400 | - | +6.21% | - | - |
| 02/07 | 184 | 187 | 184 | 185 | +0.82% | 3,713,600 | - | +6.32% | - | - |
| 02/04 | 185 | 185 | 181 | 184 | +0.48% | 5,006,400 | - | +6.07% | - | - |
| 02/03 | 187 | 187 | 180 | 183 | +2.17% | 12,598,400 | - | +6.18% | - | - |
| 02/02 | 176 | 180 | 176 | 179 | +2.95% | 6,474,400 | - | +4.53% | - | - |
| 02/01 | 175 | 176 | 172 | 174 | -1.07% | 3,065,600 | - | +1.54% | - | - |
| 01/31 | 172 | 177 | 171 | 176 | +0.79% | 3,969,600 | - | +3.24% | - | - |
| 01/28 | 178 | 178 | 173 | 174 | -2.04% | 4,387,200 | - | +2.43% | - | - |
| 01/27 | 177 | 178 | 176 | 178 | +0.78% | 3,282,400 | - | +4.56% | - | - |
| 01/26 | 175 | 177 | 174 | 176 | +0.71% | 4,000,800 | - | +4.36% | - | - |
| 01/25 | 172 | 175 | 171 | 175 | +1.37% | 3,610,400 | - | +3.62% | - | - |
| 01/24 | 174 | 174 | 171 | 173 | -0.36% | 3,194,400 | - | +2.22% | - | - |
| 01/21 | 176 | 177 | 172 | 173 | -1.63% | 5,136,000 | - | +2.59% | - | - |
| 01/20 | 178 | 178 | 176 | 176 | -1.81% | 3,524,800 | - | +4.91% | - | - |
| 01/19 | 176 | 181 | 175 | 180 | +2.94% | 7,760,800 | - | +6.85% | - | - |
| 01/18 | 173 | 175 | 173 | 174 | +0.72% | 4,224,000 | - | +3.79% | - | - |
| 01/17 | 175 | 177 | 173 | 173 | +0.51% | 8,927,200 | - | +3.67% | - | - |
| 01/14 | 171 | 175 | 170 | 172 | +1.1% | 7,898,400 | - | +3.14% | - | - |
| 01/13 | 169 | 172 | 168 | 170 | +1.41% | 4,506,400 | - | +2.02% | - | - |
| 01/12 | 170 | 170 | 168 | 168 | -0.74% | 3,473,600 | - | +1.2% | - | - |
| 01/11 | 169 | 172 | 168 | 169 | +1.58% | 6,555,200 | - | +1.96% | - | - |
| 01/07 | 167 | 168 | 167 | 167 | -0.3% | 2,282,400 | - | +0.98% | - | - |
| 01/06 | 168 | 168 | 167 | 167 | +0.07% | 3,061,600 | - | +1.29% | - | - |
| 01/05 | 166 | 170 | 165 | 167 | +1.29% | 4,832,000 | - | +1.21% | - | - |
| 01/04 | 164 | 166 | 164 | 165 | +1% | 2,841,600 | - | +0.53% | - | - |
| 2010 |
| 12/30 | 164 | 166 | 162 | 163 | -1.06% | 3,668,800 | - | -0.46% | - | - |
| 12/29 | 165 | 165 | 164 | 165 | +0.53% | 1,746,400 | - | +0.61% | - | - |
| 12/28 | 166 | 166 | 164 | 164 | -0.91% | 2,568,800 | - | +0.08% | - | - |
| 12/27 | 164 | 167 | 164 | 166 | +0.84% | 2,840,800 | - | +1.61% | - | - |
| 12/24 | 166 | 166 | 164 | 164 | -1.2% | 5,279,200 | - | +0.77% | - | - |
| 12/22 | 167 | 168 | 166 | 166 | -1.41% | 5,332,800 | - | +1.99% | - | - |
| 12/21 | 167 | 169 | 166 | 169 | +2.04% | 5,449,600 | - | +3.45% | - | - |
| 12/20 | 166 | 169 | 165 | 165 | -1.12% | 6,248,800 | - | +2.01% | - | - |
| 12/17 | 166 | 168 | 163 | 167 | +0.53% | 5,800,000 | - | +3.16% | - | - |
| 12/16 | 169 | 169 | 165 | 166 | -1.63% | 5,993,600 | - | +3.26% | - | - |
| 12/15 | 170 | 170 | 167 | 169 | +0.07% | 4,420,000 | - | +5.63% | - | - |
| 12/14 | 170 | 171 | 168 | 169 | -0.59% | 5,495,200 | - | +6.21% | - | - |
| 12/13 | 169 | 171 | 167 | 170 | +1.27% | 5,933,600 | - | +7.52% | - | - |
| 12/10 | 171 | 172 | 167 | 168 | -1.97% | 6,670,400 | - | +6.85% | - | - |
| 12/09 | 166 | 171 | 166 | 171 | +3.17% | 8,008,000 | - | +9% | - | - |
| 12/08 | 164 | 166 | 164 | 166 | +1.45% | 6,868,000 | - | +6.33% | - | - |
| 12/07 | 165 | 167 | 163 | 164 | -0.08% | 8,911,200 | - | +5.48% | - | - |
| 12/06 | 160 | 166 | 159 | 164 | +2.67% | 10,139,200 | - | +5.56% | - | - |
| 12/03 | 158 | 160 | 158 | 159 | +0.63% | 7,179,200 | - | +2.82% | - | - |
| 12/02 | 160 | 161 | 155 | 158 | -0.08% | 10,824,800 | - | +2.18% | - | - |
| 12/01 | 156 | 159 | 154 | 159 | -0.7% | 8,769,600 | - | +2.26% | - | - |
| 11/30 | 159 | 160 | 157 | 160 | +0.31% | 7,488,000 | - | +2.98% | - | - |
| 11/29 | 155 | 159 | 155 | 159 | +2.5% | 5,999,200 | - | +2.66% | - | - |
| 11/26 | 156 | 158 | 152 | 155 | -1.51% | 7,271,200 | - | +0.16% | - | - |
| 11/25 | 159 | 160 | 157 | 158 | +0.72% | 2,687,200 | - | +1.04% | - | - |
| 11/24 | 156 | 158 | 155 | 157 | -1.73% | 5,143,200 | - | +0.32% | - | - |
| 11/22 | 158 | 161 | 158 | 159 | +0.87% | 3,009,600 | - | +2.08% | - | - |
| 11/19 | 160 | 160 | 158 | 158 | -1.1% | 3,656,800 | - | +1.2% | - | - |
| 11/18 | 157 | 160 | 156 | 160 | +1.59% | 3,985,600 | - | +1.67% | - | - |
| 11/17 | 156 | 158 | 154 | 157 | -0.63% | 3,360,800 | - | +0.08% | - | - |
| 11/16 | 160 | 161 | 157 | 158 | +1.12% | 6,176,000 | - | +0.72% | - | - |
| 11/15 | 155 | 157 | 153 | 156 | +3.05% | 6,164,800 | - | -0.4% | - | - |
| 11/12 | 151 | 156 | 151 | 152 | +0.83% | 10,019,200 | - | -3.96% | - | - |
| 11/11 | 147 | 151 | 147 | 151 | +3.7% | 9,880,000 | - | -4.75% | - | - |
| 11/10 | 146 | 147 | 144 | 145 | -0.68% | 7,598,400 | - | -8.73% | - | - |
| 11/09 | 148 | 149 | 146 | 146 | -1.52% | 5,473,600 | - | -8.1% | - | - |
| 11/08 | 149 | 149 | 147 | 148 | +0.42% | 4,440,000 | - | -7.27% | - | - |
| 11/05 | 148 | 150 | 147 | 148 | +0.42% | 7,349,600 | - | -7.66% | - | - |
| 11/04 | 148 | 149 | 145 | 147 | +1.12% | 6,982,400 | - | -8.62% | - | - |
| 11/02 | 148 | 149 | 143 | 146 | -3.56% | 8,954,400 | - | -9.63% | - | - |
