株価チャート
2009/12/22～2011/03/31
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 |
|---|
| 2011 |
| 03/31 | 390 | 398 | 390 | 398 | +1.53% | 2,000 | 16億6324万 | -2.93% | 109.46 | 1.29 |
| 03/30 | 400 | 400 | 377 | 392 | -4.39% | 5,000 | - | -4.62% | - | - |
| 03/29 | 403 | 410 | 403 | 410 | -4.65% | 2,000 | - | -0.49% | - | - |
| 03/28 | 430 | 430 | 430 | 430 | +4.88% | 2,000 | - | +4.37% | - | - |
| 03/23 | 410 | 420 | 405 | 410 | 0% | 6,000 | - | -0.24% | - | - |
| 03/22 | 420 | 420 | 410 | 410 | +0.49% | 2,000 | - | -0.49% | - | - |
| 03/18 | 400 | 408 | 400 | 408 | +2% | 3,000 | - | -0.97% | - | - |
| 03/16 | 396 | 400 | 396 | 400 | +0.5% | 2,000 | - | -2.91% | - | - |
| 03/15 | 398 | 398 | 398 | 398 | -0.5% | 1,000 | - | -3.4% | - | - |
| 03/14 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | -2.91% | - | - |
| 03/11 | 405 | 405 | 405 | 405 | -1.94% | 2,000 | - | -2.17% | - | - |
| 03/10 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | -0.24% | - | - |
| 03/07 | 413 | 413 | 413 | 413 | -1.9% | 1,000 | - | 0% | - | - |
| 03/03 | 421 | 421 | 421 | 421 | -0.47% | 1,000 | - | +1.94% | - | - |
| 03/02 | 423 | 423 | 423 | 423 | -1.63% | 1,000 | - | +2.67% | - | - |
| 02/25 | 430 | 430 | 430 | 430 | +5.91% | 1,000 | - | +4.88% | - | - |
| 02/18 | 406 | 406 | 406 | 406 | -0.73% | 3,000 | - | -0.73% | - | - |
| 02/17 | 409 | 409 | 409 | 409 | +2% | 2,000 | - | +0.25% | - | - |
| 02/16 | 401 | 401 | 401 | 401 | -3.84% | 3,000 | - | -1.96% | - | - |
| 02/15 | 402 | 417 | 402 | 417 | +5.84% | 3,000 | - | +1.96% | - | - |
| 02/08 | 394 | 394 | 394 | 394 | -1.99% | 4,000 | - | -3.43% | - | - |
| 02/02 | 402 | 402 | 402 | 402 | -1.95% | 1,000 | - | -1.47% | - | - |
| 01/26 | 410 | 410 | 410 | 410 | -2.38% | 1,000 | - | +0.49% | - | - |
| 01/25 | 420 | 420 | 420 | 420 | -2.1% | 1,000 | - | +3.19% | - | - |
| 01/17 | 429 | 429 | 429 | 429 | +1.42% | 2,000 | - | +5.67% | - | - |
| 01/14 | 423 | 423 | 423 | 423 | 0% | 1,000 | - | +4.7% | - | - |
| 01/04 | 423 | 423 | 423 | 423 | +3.42% | 1,000 | - | +4.7% | - | - |
| 2010 |
| 12/30 | 409 | 409 | 409 | 409 | +2% | 1,000 | - | +1.74% | - | - |
| 12/28 | 409 | 409 | 401 | 401 | -5.65% | 2,000 | - | -0.25% | - | - |
| 12/24 | 425 | 425 | 425 | 425 | +1.19% | 5,000 | - | +5.99% | - | - |
| 12/16 | 423 | 423 | 420 | 420 | +4.48% | 2,000 | - | +5% | - | - |
| 12/09 | 402 | 402 | 402 | 402 | +0.5% | 1,000 | - | +0.5% | - | - |
| 12/08 | 400 | 400 | 400 | 400 | -0.5% | 1,000 | - | 0% | - | - |
| 11/26 | 403 | 403 | 401 | 402 | -9.87% | 3,000 | - | +0.5% | - | - |
| 11/16 | 446 | 446 | 446 | 446 | +11.5% | 1,000 | - | +11.5% | - | - |
| 11/09 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +0.5% | - | - |
| 10/27 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +0.76% | - | - |
| 10/18 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | +0.76% | - | - |
| 10/15 | 400 | 400 | 400 | 400 | +3.36% | 1,000 | - | +0.76% | - | - |
| 10/12 | 387 | 387 | 387 | 387 | -2.52% | 1,000 | - | -2.52% | - | - |
| 10/04 | 397 | 397 | 397 | 397 | +1.79% | 1,000 | - | -0.25% | - | - |
| 09/29 | 391 | 391 | 390 | 390 | -10.96% | 6,000 | - | -2.26% | - | - |
| 09/16 | 438 | 438 | 438 | 438 | +15.26% | 3,000 | - | +9.77% | - | - |
| 09/15 | 380 | 380 | 380 | 380 | -3.06% | 7,000 | - | -4.52% | - | - |
| 09/07 | 392 | 392 | 392 | 392 | -2% | 1,000 | - | -2% | - | - |
| 08/16 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -0.25% | - | - |
| 08/13 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -0.25% | - | - |
| 08/10 | 400 | 400 | 400 | 400 | +3.9% | 1,000 | - | -0.5% | - | - |
| 08/06 | 385 | 385 | 385 | 385 | -1.79% | 1,000 | - | -4.23% | - | - |
| 07/29 | 392 | 392 | 392 | 392 | -2% | 1,000 | - | -2.73% | - | - |
| 07/26 | 459 | 459 | 400 | 400 | +3.63% | 4,000 | - | -1.23% | - | - |
| 07/21 | 386 | 386 | 386 | 386 | -5.62% | 1,000 | - | -4.93% | - | - |
| 07/16 | 409 | 409 | 409 | 409 | +7.63% | 5,000 | - | -0.24% | - | - |
| 06/29 | 389 | 389 | 380 | 380 | -6.17% | 3,000 | - | -7.77% | - | - |
| 06/28 | 405 | 405 | 405 | 405 | -0.74% | 1,000 | - | -2.41% | - | - |
| 06/21 | 408 | 408 | 408 | 408 | +4.08% | 1,000 | - | -2.39% | - | - |
| 06/17 | 391 | 399 | 391 | 392 | -3.21% | 3,000 | - | -6.89% | - | - |
| 06/16 | 405 | 405 | 405 | 405 | +1.76% | 2,000 | - | -4.03% | - | - |
| 06/15 | 398 | 398 | 398 | 398 | -1.97% | 1,000 | - | -5.69% | - | - |
| 06/11 | 406 | 406 | 406 | 406 | +6.56% | 1,000 | - | -4.25% | - | - |
| 06/08 | 381 | 381 | 381 | 381 | -4.75% | 1,000 | - | -10.14% | - | - |
| 06/02 | 400 | 400 | 400 | 400 | +1.27% | 2,000 | - | -6.1% | - | - |
| 05/31 | 395 | 395 | 395 | 395 | -3.66% | 1,000 | - | -7.49% | - | - |
| 05/26 | 410 | 410 | 410 | 410 | +1.23% | 1,000 | - | -4.21% | - | - |
| 05/25 | 405 | 405 | 405 | 405 | -0.98% | 1,000 | - | -5.59% | - | - |
| 05/17 | 409 | 409 | 409 | 409 | 0% | 1,000 | - | -4.66% | - | - |
| 05/14 | 409 | 409 | 409 | 409 | +1.74% | 1,000 | - | -4.44% | - | - |
| 05/06 | 402 | 402 | 402 | 402 | -4.06% | 3,000 | - | -6.29% | - | - |
| 04/30 | 419 | 419 | 419 | 419 | -1.87% | 1,000 | - | -2.56% | - | - |
| 04/16 | 427 | 427 | 427 | 427 | +3.64% | 1,000 | - | -0.93% | - | - |
| 04/14 | 412 | 412 | 412 | 412 | +0.49% | 2,000 | - | -4.41% | - | - |
| 04/09 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | -5.09% | - | - |
| 04/08 | 410 | 410 | 410 | 410 | -1.68% | 1,000 | - | -5.31% | - | - |
| 04/02 | 417 | 417 | 417 | 417 | -1.88% | 1,000 | - | -4.14% | - | - |
| 03/30 | 428 | 428 | 410 | 425 | -2.3% | 4,000 | - | -2.07% | - | - |
| 03/29 | 443 | 443 | 435 | 435 | -7.45% | 2,000 | - | +0.46% | - | - |
| 03/26 | 470 | 470 | 470 | 470 | +1.08% | 1,000 | - | +8.8% | - | - |
| 03/25 | 465 | 465 | 465 | 465 | 0% | 1,000 | - | +7.89% | - | - |
| 03/23 | 465 | 465 | 465 | 465 | -2.11% | 1,000 | - | +8.39% | - | - |
| 03/18 | 475 | 475 | 475 | 475 | -2.06% | 1,000 | - | +11.5% | - | - |
| 03/16 | 485 | 485 | 485 | 485 | +15.75% | 3,000 | - | +14.66% | - | - |
| 03/15 | 419 | 419 | 419 | 419 | +1.95% | 1,000 | - | -0.24% | - | - |
| 03/12 | 411 | 411 | 411 | 411 | -3.75% | 1,000 | - | -1.91% | - | - |
| 03/11 | 427 | 427 | 427 | 427 | +1.67% | 1,000 | - | +1.67% | - | - |
| 03/05 | 420 | 420 | 420 | 420 | -1.18% | 3,000 | - | -0.24% | - | - |
| 03/04 | 425 | 425 | 425 | 425 | +0.24% | 1,000 | - | +0.47% | - | - |
| 03/01 | 424 | 424 | 424 | 424 | 0% | 1,000 | - | -0.47% | - | - |
| 02/24 | 424 | 424 | 424 | 424 | -0.47% | 1,000 | - | -1.85% | - | - |
| 02/16 | 426 | 426 | 426 | 426 | +5.19% | 2,000 | - | -2.52% | - | - |
| 02/12 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -8.58% | - | - |
| 01/28 | 405 | 405 | 405 | 405 | -3.57% | 1,000 | - | -9.19% | - | - |
| 01/21 | 430 | 430 | 420 | 420 | -3.45% | 2,000 | - | -6.67% | - | - |
| 01/19 | 435 | 435 | 435 | 435 | -0.46% | 1,000 | - | -3.97% | - | - |
| 01/18 | 437 | 437 | 437 | 437 | +1.63% | 2,000 | - | -3.96% | - | - |
| 01/15 | 430 | 430 | 430 | 430 | -0.69% | 1,000 | - | -5.91% | - | - |
| 01/06 | 433 | 433 | 433 | 433 | +1.88% | 1,000 | - | -5.04% | - | - |
| 2009 |
| 12/28 | 425 | 425 | 425 | 425 | -8.6% | 1,000 | - | -6.8% | - | - |
| 12/25 | 465 | 465 | 465 | 465 | +14.81% | 3,000 | - | +1.97% | - | - |
| 12/24 | 405 | 405 | 405 | 405 | +1.25% | 1,000 | - | -11.18% | - | - |
| 12/22 | 420 | 420 | 400 | 400 | -1.23% | 3,000 | - | -12.47% | - | - |
