株価チャート
2010/10/25~2011/03/23
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 |
03/23 | 355 | 356 | 346 | 351 | -0.57% | 30,000 | - | +10.38% | - | - |
03/22 | 343 | 353 | 335 | 353 | +7.62% | 27,000 | - | +11.71% | - | - |
03/18 | 337 | 337 | 326 | 328 | +4.79% | 46,000 | - | +4.13% | - | - |
03/17 | 313 | 313 | 300 | 313 | 0% | 31,000 | - | -0.32% | - | - |
03/16 | 344 | 344 | 303 | 313 | -8.21% | 54,000 | - | -0.32% | - | - |
03/15 | 360 | 368 | 328 | 341 | -0.87% | 78,000 | - | +8.95% | - | - |
03/14 | 325 | 344 | 320 | 344 | +16.61% | 57,000 | - | +10.26% | - | - |
03/11 | 307 | 307 | 295 | 295 | -3.91% | 63,000 | - | -5.14% | - | - |
03/10 | 310 | 310 | 306 | 307 | -0.97% | 6,000 | - | -1.6% | - | - |
03/09 | 315 | 315 | 310 | 310 | 0% | 4,000 | - | -0.64% | - | - |
03/08 | 314 | 319 | 310 | 310 | 0% | 4,000 | - | -0.64% | - | - |
03/07 | 308 | 311 | 308 | 310 | -1.59% | 17,000 | - | -0.64% | - | - |
03/04 | 314 | 316 | 314 | 315 | 0% | 6,000 | - | +0.96% | - | - |
03/03 | 315 | 315 | 314 | 315 | +1.61% | 3,000 | - | +0.64% | - | - |
03/02 | 310 | 323 | 306 | 310 | -0.64% | 24,000 | - | -0.96% | - | - |
03/01 | 322 | 322 | 312 | 312 | -1.89% | 8,000 | - | -0.32% | - | - |
02/28 | 317 | 318 | 317 | 318 | +0.32% | 3,000 | - | +1.27% | - | - |
02/25 | 311 | 317 | 311 | 317 | +1.28% | 4,000 | - | +0.96% | - | - |
02/24 | 318 | 318 | 313 | 313 | +0.97% | 15,000 | - | -0.32% | - | - |
02/23 | 319 | 319 | 310 | 310 | -1.27% | 13,000 | - | -1.27% | - | - |
02/22 | 319 | 319 | 312 | 314 | -0.63% | 5,000 | - | -0.32% | - | - |
02/21 | 318 | 318 | 314 | 316 | +0.64% | 18,000 | - | +0.32% | - | - |
02/18 | 316 | 316 | 313 | 314 | +0.32% | 9,000 | - | -0.63% | - | - |
02/17 | 310 | 313 | 309 | 313 | +1.62% | 12,000 | - | -0.95% | - | - |
02/16 | 308 | 308 | 308 | 308 | 0% | 2,000 | - | -2.53% | - | - |
02/15 | 310 | 312 | 308 | 308 | -0.65% | 7,000 | - | -2.84% | - | - |
02/14 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | -2.52% | - | - |
02/10 | 312 | 312 | 310 | 310 | +0.98% | 6,000 | - | -2.52% | - | - |
02/09 | 307 | 307 | 304 | 307 | 0% | 10,000 | - | -3.76% | - | - |
02/08 | 317 | 317 | 307 | 307 | -2.85% | 20,000 | - | -3.76% | - | - |
02/07 | 324 | 324 | 316 | 316 | 0% | 8,000 | - | -0.94% | - | - |
02/04 | 317 | 319 | 315 | 316 | +1.94% | 8,000 | - | -0.94% | - | - |
02/03 | 307 | 310 | 306 | 310 | -1.59% | 13,000 | - | -2.82% | - | - |
02/02 | 309 | 315 | 309 | 315 | +1.29% | 7,000 | - | -1.56% | - | - |
02/01 | 318 | 318 | 310 | 311 | +0.32% | 8,000 | - | -2.81% | - | - |
01/31 | 310 | 310 | 308 | 310 | -1.59% | 5,000 | - | -3.43% | - | - |
01/28 | 323 | 323 | 315 | 315 | -1.25% | 12,000 | - | -2.17% | - | - |
01/27 | 317 | 321 | 317 | 319 | -1.24% | 8,000 | - | -1.54% | - | - |
01/26 | 333 | 333 | 323 | 323 | -0.62% | 8,000 | - | -0.31% | - | - |
01/25 | 324 | 329 | 324 | 325 | +2.85% | 10,000 | - | 0% | - | - |
01/24 | 320 | 320 | 316 | 316 | +0.32% | 8,000 | - | -3.07% | - | - |
01/21 | 329 | 330 | 315 | 315 | -3.96% | 19,000 | - | -3.67% | - | - |
01/20 | 326 | 329 | 323 | 328 | +0.61% | 9,000 | - | +0.31% | - | - |
01/19 | 325 | 326 | 322 | 326 | +0.62% | 7,000 | - | -0.31% | - | - |
01/18 | 325 | 325 | 324 | 324 | +0.93% | 4,000 | - | -0.92% | - | - |
01/17 | 321 | 321 | 321 | 321 | -1.23% | 2,000 | - | -1.83% | - | - |
01/14 | 320 | 325 | 320 | 325 | +1.56% | 12,000 | - | -0.61% | - | - |
01/13 | 320 | 321 | 320 | 320 | +0.95% | 9,000 | - | -2.14% | - | - |
01/12 | 317 | 320 | 317 | 317 | -2.46% | 17,000 | - | -3.06% | - | - |
01/11 | 320 | 327 | 320 | 325 | -0.91% | 11,000 | - | -0.61% | - | - |
01/07 | 328 | 330 | 326 | 328 | +0.92% | 12,000 | - | +0.61% | - | - |
01/06 | 312 | 325 | 312 | 325 | +1.56% | 12,000 | - | -0.31% | - | - |
01/05 | 318 | 322 | 318 | 320 | +1.27% | 3,000 | - | -1.54% | - | - |
01/04 | 317 | 317 | 316 | 316 | +2.27% | 8,000 | - | -2.77% | - | - |
2010 |
12/30 | 310 | 310 | 308 | 309 | -1.9% | 7,000 | - | -4.92% | - | - |
12/29 | 316 | 316 | 313 | 315 | -0.32% | 5,000 | - | -3.08% | - | - |
12/28 | 317 | 317 | 314 | 316 | -2.77% | 7,000 | - | -2.77% | - | - |
12/27 | 335 | 335 | 325 | 325 | -2.11% | 14,000 | - | +0.31% | - | - |
12/24 | 336 | 336 | 331 | 332 | -0.9% | 9,000 | - | +2.47% | - | - |
12/22 | 339 | 339 | 329 | 335 | -2.05% | 23,000 | - | +4.04% | - | - |
12/21 | 341 | 342 | 337 | 342 | +0.29% | 25,000 | - | +6.54% | - | - |
12/20 | 340 | 344 | 340 | 341 | +0.29% | 15,000 | - | +6.9% | - | - |
12/17 | 339 | 340 | 337 | 340 | +0.29% | 15,000 | - | +6.92% | - | - |
12/16 | 340 | 341 | 334 | 339 | -0.29% | 11,000 | - | +6.94% | - | - |
12/15 | 341 | 341 | 339 | 340 | -0.29% | 6,000 | - | +7.59% | - | - |
12/14 | 335 | 341 | 335 | 341 | +2.71% | 15,000 | - | +8.6% | - | - |
12/13 | 333 | 333 | 331 | 332 | +1.53% | 15,000 | - | +6.41% | - | - |
12/10 | 330 | 330 | 327 | 327 | +0.93% | 44,000 | - | +5.14% | - | - |
12/09 | 323 | 324 | 323 | 324 | 0% | 4,000 | - | +4.85% | - | - |
12/08 | 317 | 324 | 317 | 324 | +0.31% | 10,000 | - | +5.54% | - | - |
12/07 | 313 | 323 | 313 | 323 | +1.89% | 12,000 | - | +5.56% | - | - |
12/06 | 311 | 318 | 311 | 317 | +0.63% | 7,000 | - | +4.28% | - | - |
12/03 | 319 | 320 | 313 | 315 | -0.32% | 21,000 | - | +3.96% | - | - |
12/02 | 323 | 323 | 316 | 316 | +0.32% | 29,000 | - | +4.64% | - | - |
12/01 | 314 | 315 | 314 | 315 | +0.32% | 6,000 | - | +4.3% | - | - |
11/30 | 317 | 317 | 312 | 314 | -0.32% | 12,000 | - | +3.97% | - | - |
11/29 | 305 | 315 | 305 | 315 | +0.96% | 11,000 | - | +4.3% | - | - |
11/26 | 308 | 312 | 308 | 312 | -0.64% | 3,000 | - | +3.31% | - | - |
11/25 | 316 | 316 | 309 | 314 | +1.95% | 11,000 | - | +3.63% | - | - |
11/24 | 308 | 310 | 305 | 308 | -0.65% | 18,000 | - | +1.65% | - | - |
11/22 | 308 | 310 | 301 | 310 | +0.65% | 8,000 | - | +1.97% | - | - |
11/19 | 313 | 313 | 307 | 308 | +0.33% | 25,000 | - | +0.98% | - | - |
11/18 | 301 | 307 | 301 | 307 | +1.99% | 13,000 | - | +0.33% | - | - |
11/17 | 291 | 303 | 291 | 301 | +2.03% | 18,000 | - | -1.95% | - | - |
11/16 | 307 | 307 | 294 | 295 | -4.22% | 14,000 | - | -4.53% | - | - |
11/15 | 313 | 316 | 308 | 308 | +0.65% | 13,000 | - | -0.65% | - | - |
11/12 | 309 | 314 | 306 | 306 | -2.55% | 4,000 | - | -1.61% | - | - |
11/11 | 306 | 314 | 306 | 314 | +3.29% | 14,000 | - | +0.32% | - | - |
11/10 | 307 | 307 | 304 | 304 | +0.33% | 7,000 | - | -2.88% | - | - |
11/09 | 300 | 305 | 298 | 303 | +2.02% | 14,000 | - | -3.81% | - | - |
11/08 | 299 | 299 | 291 | 297 | +1.02% | 9,000 | - | -6.01% | - | - |
11/05 | 286 | 294 | 286 | 294 | +5.38% | 19,000 | - | -7.55% | - | - |
11/04 | 281 | 284 | 279 | 279 | -0.36% | 5,000 | - | -12.81% | - | - |
11/02 | 286 | 286 | 280 | 280 | -2.1% | 5,000 | - | -13.04% | - | - |
11/01 | 275 | 286 | 272 | 286 | +2.88% | 12,000 | - | -12% | - | - |
10/29 | 285 | 301 | 278 | 278 | -4.14% | 29,000 | - | -14.72% | - | - |
10/28 | 307 | 307 | 290 | 290 | -3.97% | 25,000 | - | -11.59% | - | - |
10/27 | 311 | 315 | 302 | 302 | -5.03% | 18,000 | - | -8.48% | - | - |
10/26 | 317 | 319 | 317 | 318 | +2.91% | 12,000 | - | -3.93% | - | - |
10/25 | 313 | 314 | 309 | 309 | -0.64% | 21,000 | - | -6.93% | - | - |