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 | 7/1, 株式分割 1→3 |
| 2011 |
| 03/31 | 693 | 693 | 678 | 688 | +0.83% | 345,900 | 1855億4644万 | +5.57% | 20.6 | 2.21 |
| 03/30 | 673 | 683 | 664 | 683 | +2.35% | 345,300 | - | +4.86% | - | - |
| 03/29 | 655 | 671 | 651 | 667 | +2.09% | 524,400 | - | +2.46% | - | - |
| 03/28 | 653 | 653 | 643 | 653 | +0.98% | 252,300 | - | +0.2% | - | - |
| 03/25 | 657 | 657 | 642 | 647 | +0.1% | 375,900 | - | -0.92% | - | - |
| 03/24 | 644 | 655 | 644 | 646 | -0.72% | 423,300 | - | -1.32% | - | - |
| 03/23 | 656 | 713 | 643 | 651 | +1.35% | 1,436,400 | - | -0.91% | - | - |
| 03/22 | 643 | 645 | 625 | 642 | +2.01% | 818,100 | - | -2.53% | - | - |
| 03/18 | 618 | 633 | 618 | 630 | +2.5% | 532,500 | - | -4.74% | - | - |
| 03/17 | 577 | 628 | 577 | 614 | +0.6% | 929,100 | - | -7.48% | - | - |
| 03/16 | 573 | 613 | 573 | 611 | +8.66% | 1,407,600 | - | -8.45% | - | - |
| 03/15 | 600 | 603 | 518 | 562 | -6.39% | 970,800 | - | -16.24% | - | - |
| 03/14 | 617 | 633 | 600 | 600 | -7.92% | 694,500 | - | -11.19% | - | - |
| 03/11 | 667 | 668 | 652 | 652 | -1.91% | 1,134,300 | - | -4.26% | - | - |
| 03/10 | 664 | 667 | 660 | 665 | -1.38% | 378,900 | - | -2.68% | - | - |
| 03/09 | 677 | 684 | 670 | 674 | +0.75% | 356,400 | - | -1.46% | - | - |
| 03/08 | 665 | 676 | 665 | 669 | -0.5% | 272,700 | - | -2.34% | - | - |
| 03/07 | 685 | 685 | 663 | 672 | -1.9% | 588,900 | - | -2.13% | - | - |
| 03/04 | 683 | 689 | 682 | 685 | +2.03% | 588,900 | - | -0.39% | - | - |
| 03/03 | 663 | 676 | 662 | 672 | +1.41% | 360,600 | - | -2.52% | - | - |
| 03/02 | 669 | 675 | 662 | 662 | -1.78% | 388,800 | - | -4.01% | - | - |
| 03/01 | 682 | 682 | 672 | 674 | +0.45% | 472,500 | - | -2.41% | - | - |
| 02/28 | 666 | 676 | 659 | 671 | +1.46% | 819,900 | - | -2.99% | - | - |
| 02/25 | 650 | 662 | 649 | 662 | +1.02% | 669,300 | - | -4.52% | - | - |
| 02/24 | 660 | 662 | 650 | 655 | -1.5% | 747,900 | - | -5.62% | - | - |
| 02/23 | 661 | 673 | 661 | 665 | -0.89% | 981,900 | - | -4.45% | - | - |
| 02/22 | 681 | 681 | 669 | 671 | -2% | 941,100 | - | -3.73% | - | - |
| 02/21 | 692 | 693 | 681 | 685 | -1.25% | 660,300 | - | -1.77% | - | - |
| 02/18 | 700 | 701 | 690 | 693 | -0.95% | 319,500 | - | -0.38% | - | - |
| 02/17 | 687 | 702 | 686 | 700 | +1.65% | 903,300 | - | +0.57% | - | - |
| 02/16 | 697 | 702 | 687 | 689 | -1.99% | 505,800 | - | -0.91% | - | - |
| 02/15 | 702 | 706 | 699 | 703 | +0.81% | 398,100 | - | +1.1% | - | - |
| 02/14 | 698 | 701 | 693 | 697 | +0.87% | 547,200 | - | +0.29% | - | - |
| 02/10 | 691 | 694 | 686 | 691 | -0.86% | 458,100 | - | -0.58% | - | - |
| 02/09 | 703 | 707 | 694 | 697 | -0.76% | 501,900 | - | +0.29% | - | - |
| 02/08 | 714 | 714 | 702 | 702 | -0.14% | 660,900 | - | +1.2% | - | - |
| 02/07 | 713 | 713 | 689 | 703 | -0.47% | 678,900 | - | +1.49% | - | - |
| 02/04 | 705 | 709 | 702 | 707 | +0.52% | 363,300 | - | +2.12% | - | - |
| 02/03 | 703 | 705 | 699 | 703 | -0.05% | 314,100 | - | +1.59% | - | - |
| 02/02 | 701 | 709 | 699 | 703 | +0.14% | 735,600 | - | +1.78% | - | - |
| 02/01 | 702 | 704 | 696 | 702 | -0.14% | 688,200 | - | +1.79% | - | - |
| 01/31 | 700 | 707 | 685 | 703 | -0.52% | 654,600 | - | +2.08% | - | - |
| 01/28 | 709 | 710 | 701 | 707 | +0.14% | 720,300 | - | +2.61% | - | - |
| 01/27 | 700 | 707 | 696 | 706 | +1.24% | 620,100 | - | +2.62% | - | - |
| 01/26 | 692 | 701 | 686 | 697 | -0.19% | 556,800 | - | +1.5% | - | - |
| 01/25 | 700 | 704 | 692 | 699 | -0.14% | 577,800 | - | +1.7% | - | - |
| 01/24 | 687 | 703 | 683 | 700 | +2.49% | 708,300 | - | +1.99% | - | - |
| 01/21 | 698 | 698 | 679 | 683 | -2.38% | 822,300 | - | -0.49% | - | - |
| 01/20 | 697 | 710 | 695 | 699 | +0.43% | 1,107,000 | - | +2.09% | - | - |
| 01/19 | 677 | 699 | 677 | 696 | +2.81% | 701,700 | - | +1.8% | - | - |
| 01/18 | 672 | 685 | 665 | 677 | +0.94% | 684,900 | - | -0.68% | - | - |
| 01/17 | 683 | 683 | 671 | 671 | -0.89% | 570,900 | - | -1.61% | - | - |
| 01/14 | 680 | 689 | 677 | 677 | -1.02% | 514,800 | - | -0.73% | - | - |
| 01/13 | 686 | 687 | 679 | 684 | -0.29% | 670,500 | - | +0.44% | - | - |
| 01/12 | 698 | 703 | 685 | 686 | -1.01% | 767,100 | - | +0.88% | - | - |
| 01/11 | 691 | 695 | 684 | 693 | +0.29% | 802,800 | - | +2.06% | - | - |
| 01/07 | 695 | 698 | 690 | 691 | -0.05% | 870,900 | - | +2.07% | - | - |
| 01/06 | 690 | 695 | 688 | 691 | +0.24% | 508,200 | - | +2.42% | - | - |
| 01/05 | 689 | 692 | 684 | 690 | +0.19% | 586,800 | - | +2.48% | - | - |
| 01/04 | 685 | 694 | 680 | 688 | +2.08% | 668,700 | - | +2.58% | - | - |
| 2010 |
| 12/30 | 683 | 683 | 674 | 674 | -1.22% | 383,400 | - | +0.65% | - | - |
| 12/29 | 678 | 685 | 677 | 683 | -0.1% | 404,400 | - | +2.2% | - | - |
| 12/28 | 686 | 690 | 680 | 683 | -0.29% | 506,700 | - | +2.45% | - | - |
| 12/27 | 678 | 687 | 678 | 685 | +0.44% | 485,700 | - | +3.06% | - | - |
| 12/24 | 687 | 689 | 679 | 682 | -0.58% | 255,900 | - | +2.76% | - | - |
| 12/22 | 690 | 693 | 685 | 686 | -0.53% | 439,800 | - | +3.68% | - | - |
| 12/21 | 685 | 694 | 685 | 690 | +0.73% | 573,600 | - | +4.55% | - | - |
| 12/20 | 682 | 688 | 680 | 685 | +0.1% | 472,800 | - | +4.1% | - | - |
| 12/17 | 683 | 687 | 680 | 684 | -0.39% | 722,100 | - | +4.16% | - | - |
| 12/16 | 688 | 690 | 682 | 687 | -0.19% | 652,500 | - | +5.05% | - | - |
| 12/15 | 688 | 696 | 685 | 688 | +0.83% | 918,300 | - | +5.73% | - | - |
| 12/14 | 671 | 683 | 669 | 683 | +1.89% | 586,800 | - | +5.51% | - | - |
| 12/13 | 655 | 670 | 652 | 670 | +1.16% | 409,800 | - | +4.2% | - | - |
| 12/10 | 669 | 673 | 662 | 662 | -0.7% | 801,000 | - | +3.49% | - | - |
| 12/09 | 665 | 679 | 664 | 667 | -1.19% | 700,200 | - | +4.87% | - | - |
| 12/08 | 666 | 676 | 663 | 675 | +2.12% | 1,038,000 | - | +6.8% | - | - |
| 12/07 | 657 | 661 | 650 | 661 | -0.1% | 655,200 | - | +5.42% | - | - |
| 12/06 | 659 | 662 | 656 | 662 | +0.46% | 455,400 | - | +6.04% | - | - |
| 12/03 | 660 | 662 | 654 | 659 | +0.56% | 748,500 | - | +6.24% | - | - |
| 12/02 | 660 | 660 | 647 | 655 | +1.34% | 654,300 | - | +6.33% | - | - |
| 12/01 | 631 | 646 | 631 | 646 | +2.38% | 753,900 | - | +5.61% | - | - |
| 11/30 | 643 | 645 | 630 | 631 | -2.32% | 1,012,800 | - | +3.67% | - | - |
| 11/29 | 646 | 653 | 640 | 646 | -0.26% | 490,800 | - | +6.66% | - | - |
| 11/26 | 646 | 659 | 643 | 648 | -0.1% | 619,500 | - | +7.46% | - | - |
| 11/25 | 648 | 653 | 636 | 649 | +1.78% | 712,200 | - | +8.11% | - | - |
| 11/24 | 634 | 650 | 634 | 637 | -0.68% | 1,069,800 | - | +6.76% | - | - |
| 11/22 | 640 | 647 | 637 | 642 | -0.05% | 613,200 | - | +8.02% | - | - |
| 11/19 | 660 | 661 | 638 | 642 | -1.58% | 1,351,500 | - | +8.45% | - | - |
| 11/18 | 644 | 653 | 636 | 652 | +1.35% | 858,900 | - | +10.56% | - | - |
| 11/17 | 643 | 645 | 632 | 644 | -0.36% | 799,200 | - | +9.84% | - | - |
| 11/16 | 637 | 655 | 631 | 646 | +0.83% | 1,248,900 | - | +10.62% | - | - |
| 11/15 | 637 | 645 | 634 | 641 | -1.08% | 1,351,800 | - | +10.46% | - | - |
| 11/12 | 638 | 700 | 637 | 648 | +6.52% | 2,317,800 | - | +12.05% | - | - |
| 11/11 | 592 | 615 | 592 | 608 | +0.44% | 743,100 | - | +5.74% | - | - |
| 11/10 | 589 | 607 | 586 | 605 | +2.6% | 1,074,900 | - | +5.64% | - | - |
| 11/09 | 592 | 594 | 587 | 590 | -0.28% | 406,500 | - | +3.15% | - | - |
| 11/08 | 594 | 599 | 584 | 592 | +1.02% | 1,284,000 | - | +3.44% | - | - |
| 11/05 | 585 | 590 | 569 | 586 | +3.6% | 643,500 | - | +2.57% | - | - |
| 11/04 | 574 | 575 | 565 | 565 | +0.77% | 366,900 | - | -0.99% | - | - |
| 11/02 | 562 | 565 | 558 | 561 | -0.06% | 338,700 | - | -1.92% | - | - |
