株価チャート
2010/10/20~2011/03/31
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 | 596 | 596 | 595 | 595 | +0.51% | 300 | 23億8000万 | -0.67% | 4.01 | 0.27 |
03/30 | 592 | 592 | 592 | 592 | 0% | 200 | - | -1.33% | - | - |
03/29 | 592 | 592 | 577 | 592 | -1.99% | 1,100 | - | -1.5% | - | - |
03/28 | 608 | 609 | 604 | 604 | +0.67% | 3,900 | - | +0.17% | - | - |
03/25 | 600 | 601 | 600 | 600 | +0.84% | 4,800 | - | -0.66% | - | - |
03/24 | 590 | 595 | 590 | 595 | +0.85% | 1,400 | - | -1.65% | - | - |
03/23 | 589 | 590 | 589 | 590 | 0% | 300 | - | -2.8% | - | - |
03/22 | 580 | 590 | 580 | 590 | +5.17% | 2,000 | - | -3.12% | - | - |
03/18 | 560 | 561 | 560 | 561 | +3.89% | 300 | - | -8.03% | - | - |
03/17 | 550 | 559 | 540 | 540 | 0% | 300 | - | -11.91% | - | - |
03/16 | 550 | 565 | 531 | 540 | -8.01% | 3,500 | - | -12.34% | - | - |
03/15 | 606 | 606 | 550 | 587 | +0.17% | 3,300 | - | -5.32% | - | - |
03/14 | 581 | 600 | 581 | 586 | -4.4% | 2,800 | - | -5.64% | - | - |
03/11 | 615 | 615 | 613 | 613 | -0.33% | 300 | - | -1.45% | - | - |
03/10 | 611 | 615 | 610 | 615 | +0.65% | 2,600 | - | -1.13% | - | - |
03/09 | 617 | 617 | 610 | 611 | -1.45% | 8,200 | - | -1.77% | - | - |
03/08 | 620 | 620 | 620 | 620 | -0.64% | 200 | - | -0.32% | - | - |
03/07 | 619 | 624 | 619 | 624 | +1.3% | 300 | - | +0.32% | - | - |
03/04 | 614 | 616 | 614 | 616 | +0.16% | 1,000 | - | -0.96% | - | - |
03/03 | 616 | 620 | 615 | 615 | -0.16% | 2,500 | - | -1.13% | - | - |
03/02 | 614 | 616 | 611 | 616 | -0.16% | 1,700 | - | -0.96% | - | - |
03/01 | 618 | 618 | 617 | 617 | -0.16% | 400 | - | -0.8% | - | - |
02/28 | 615 | 618 | 615 | 618 | -0.8% | 1,700 | - | -0.48% | - | - |
02/25 | 622 | 623 | 622 | 623 | +1.3% | 200 | - | +0.32% | - | - |
02/24 | 617 | 618 | 615 | 615 | -1.6% | 1,200 | - | -0.81% | - | - |
02/23 | 620 | 625 | 620 | 625 | +0.48% | 300 | - | +0.81% | - | - |
02/22 | 630 | 630 | 621 | 622 | -1.27% | 2,200 | - | +0.32% | - | - |
02/18 | 641 | 641 | 630 | 630 | -0.94% | 1,200 | - | +1.78% | - | - |
02/17 | 631 | 636 | 631 | 636 | +0.95% | 200 | - | +2.91% | - | - |
02/16 | 630 | 630 | 630 | 630 | -0.79% | 1,000 | - | +2.27% | - | - |
02/15 | 640 | 640 | 635 | 635 | -0.47% | 300 | - | +3.25% | - | - |
02/14 | 633 | 638 | 632 | 638 | +1.92% | 3,300 | - | +4.08% | - | - |
02/10 | 629 | 630 | 617 | 626 | -0.63% | 1,500 | - | +2.29% | - | - |
02/09 | 623 | 630 | 623 | 630 | +1.45% | 1,500 | - | +3.11% | - | - |
02/08 | 625 | 625 | 621 | 621 | -0.8% | 800 | - | +1.97% | - | - |
02/07 | 625 | 626 | 620 | 626 | +1.46% | 600 | - | +2.96% | - | - |
02/04 | 610 | 617 | 610 | 617 | +1.15% | 2,400 | - | +1.82% | - | - |
02/03 | 609 | 610 | 609 | 610 | 0% | 200 | - | +0.83% | - | - |
02/02 | 612 | 612 | 610 | 610 | -0.65% | 1,500 | - | +1.16% | - | - |
02/01 | 607 | 615 | 607 | 614 | +0.66% | 2,600 | - | +2.16% | - | - |
01/31 | 618 | 618 | 610 | 610 | -1.45% | 800 | - | +1.84% | - | - |
01/28 | 619 | 619 | 610 | 619 | 0% | 1,300 | - | +3.86% | - | - |
01/27 | 615 | 619 | 615 | 619 | -0.64% | 600 | - | +4.38% | - | - |
01/26 | 623 | 623 | 600 | 623 | 0% | 2,100 | - | +5.59% | - | - |
01/25 | 606 | 623 | 606 | 623 | +2.98% | 500 | - | +6.13% | - | - |
01/24 | 605 | 605 | 605 | 605 | 0% | 500 | - | +3.6% | - | - |
01/21 | 628 | 628 | 605 | 605 | -0.98% | 4,600 | - | +4.13% | - | - |
01/20 | 611 | 611 | 611 | 611 | +0.99% | 100 | - | +5.71% | - | - |
01/19 | 605 | 605 | 604 | 605 | -0.98% | 800 | - | +5.22% | - | - |
01/18 | 620 | 620 | 601 | 611 | -1.13% | 1,300 | - | +6.82% | - | - |
01/17 | 618 | 618 | 615 | 618 | +1.48% | 1,400 | - | +8.8% | - | - |
01/14 | 609 | 610 | 609 | 609 | +1.5% | 1,000 | - | +7.79% | - | - |
01/13 | 600 | 600 | 600 | 600 | +0.67% | 1,400 | - | +6.95% | - | - |
01/12 | 602 | 602 | 596 | 596 | -1% | 1,300 | - | +6.81% | - | - |
01/11 | 590 | 602 | 590 | 602 | +2.73% | 900 | - | +8.47% | - | - |
01/07 | 586 | 586 | 586 | 586 | -2.33% | 200 | - | +6.16% | - | - |
01/06 | 598 | 600 | 597 | 600 | +0.33% | 1,900 | - | +9.29% | - | - |
01/05 | 593 | 598 | 593 | 598 | +1.36% | 1,300 | - | +9.52% | - | - |
01/04 | 585 | 590 | 585 | 590 | +1.55% | 300 | - | +8.66% | - | - |
2010 |
12/30 | 593 | 593 | 581 | 581 | -1.69% | 1,000 | - | +7.79% | - | - |
12/29 | 594 | 594 | 583 | 591 | +0.68% | 600 | - | +10.26% | - | - |
12/28 | 564 | 602 | 564 | 587 | +4.08% | 9,600 | - | +9.93% | - | - |
12/27 | 552 | 564 | 552 | 564 | +1.44% | 3,800 | - | +6.21% | - | - |
12/24 | 554 | 560 | 551 | 556 | +0.36% | 5,500 | - | +5.3% | - | - |
12/22 | 549 | 554 | 549 | 554 | +2.4% | 500 | - | +5.32% | - | - |
12/21 | 541 | 541 | 541 | 541 | -0.37% | 100 | - | +3.05% | - | - |
12/20 | 550 | 550 | 543 | 543 | -1.27% | 900 | - | +3.63% | - | - |
12/17 | 545 | 550 | 545 | 550 | +0.92% | 500 | - | +5.36% | - | - |
12/15 | 545 | 545 | 545 | 545 | +0.74% | 2,300 | - | +4.61% | - | - |
12/14 | 542 | 542 | 541 | 541 | +0.56% | 400 | - | +4.24% | - | - |
12/13 | 539 | 540 | 538 | 538 | +1.13% | 4,500 | - | +3.66% | - | - |
12/10 | 532 | 532 | 532 | 532 | 0% | 1,300 | - | +2.7% | - | - |
12/09 | 530 | 532 | 530 | 532 | +0.38% | 300 | - | +2.9% | - | - |
12/08 | 530 | 535 | 530 | 530 | +1.15% | 2,700 | - | +2.51% | - | - |
12/07 | 524 | 524 | 524 | 524 | +0.19% | 300 | - | +1.55% | - | - |
12/06 | 519 | 523 | 519 | 523 | +0.97% | 21,600 | - | +1.36% | - | - |
12/03 | 520 | 520 | 518 | 518 | -0.77% | 200 | - | +0.39% | - | - |
12/02 | 522 | 522 | 522 | 522 | +0.19% | 100 | - | +1.16% | - | - |
12/01 | 527 | 527 | 520 | 521 | -1.14% | 1,300 | - | +0.97% | - | - |
11/30 | 528 | 528 | 527 | 527 | +0.76% | 400 | - | +2.13% | - | - |
11/29 | 523 | 523 | 523 | 523 | +2.35% | 100 | - | +1.36% | - | - |
11/26 | 522 | 522 | 511 | 511 | -1.54% | 1,200 | - | -1.16% | - | - |
11/25 | 519 | 519 | 519 | 519 | +1.76% | 200 | - | +0.39% | - | - |
11/24 | 510 | 510 | 510 | 510 | 0% | 600 | - | -1.54% | - | - |
11/22 | 515 | 520 | 510 | 510 | -2.11% | 2,500 | - | -1.73% | - | - |
11/19 | 515 | 521 | 515 | 521 | +2.16% | 1,000 | - | +0.39% | - | - |
11/18 | 510 | 510 | 510 | 510 | +0.59% | 100 | - | -1.73% | - | - |
11/17 | 507 | 507 | 507 | 507 | +0.2% | 400 | - | -2.5% | - | - |
11/15 | 501 | 509 | 501 | 506 | -0.78% | 400 | - | -3.07% | - | - |
11/12 | 495 | 510 | 495 | 510 | -1.92% | 5,500 | - | -2.49% | - | - |
11/11 | 520 | 520 | 520 | 520 | +2.97% | 100 | - | -0.76% | - | - |
11/10 | 505 | 505 | 505 | 505 | -0.98% | 1,000 | - | -3.81% | - | - |
11/08 | 511 | 511 | 510 | 510 | -0.2% | 300 | - | -3.04% | - | - |
11/05 | 510 | 511 | 510 | 511 | -2.29% | 1,300 | - | -3.04% | - | - |
11/04 | 523 | 523 | 523 | 523 | +0.58% | 100 | - | -0.76% | - | - |
10/29 | 520 | 520 | 520 | 520 | +1.17% | 300 | - | -1.33% | - | - |
10/27 | 526 | 526 | 514 | 514 | -0.77% | 400 | - | -2.47% | - | - |
10/26 | 518 | 518 | 518 | 518 | +1.17% | 20,200 | - | -1.71% | - | - |
10/21 | 528 | 528 | 512 | 512 | -3.03% | 400 | - | -2.66% | - | - |
10/20 | 528 | 528 | 528 | 528 | +1.54% | 100 | - | +0.19% | - | - |