株価チャート
2010/09/17～2011/03/31
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 | 450 | 450 | 450 | 450 | -0.88% | 2,000 | 121億7700万 | -2.39% | 9.01 | 0.59 |
| 03/29 | 454 | 454 | 454 | 454 | -2.78% | 1,000 | - | -1.73% | - | - |
| 03/28 | 467 | 467 | 467 | 467 | -0.64% | 20,000 | - | +1.08% | - | - |
| 03/25 | 457 | 470 | 457 | 470 | +3.07% | 4,000 | - | +1.73% | - | - |
| 03/24 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | - | -1.3% | - | - |
| 03/23 | 452 | 455 | 452 | 455 | -1.09% | 3,000 | - | -1.52% | - | - |
| 03/22 | 454 | 460 | 454 | 460 | +4.31% | 2,000 | - | -0.43% | - | - |
| 03/18 | 433 | 441 | 433 | 441 | +5.5% | 3,000 | - | -4.75% | - | - |
| 03/17 | 418 | 418 | 418 | 418 | -5.43% | 1,000 | - | -9.72% | - | - |
| 03/16 | 442 | 442 | 442 | 442 | +0.45% | 2,000 | - | -4.95% | - | - |
| 03/15 | 450 | 450 | 440 | 440 | -2.87% | 5,000 | - | -5.58% | - | - |
| 03/14 | 460 | 460 | 452 | 453 | -2.79% | 6,000 | - | -3% | - | - |
| 03/11 | 467 | 467 | 466 | 466 | -0.43% | 2,000 | - | -0.43% | - | - |
| 03/10 | 469 | 469 | 468 | 468 | -0.21% | 3,000 | - | 0% | - | - |
| 03/09 | 470 | 470 | 469 | 469 | -0.21% | 2,000 | - | +0.21% | - | - |
| 03/08 | 468 | 470 | 468 | 470 | +0.21% | 2,000 | - | +0.43% | - | - |
| 03/07 | 469 | 469 | 469 | 469 | 0% | 2,000 | - | +0.21% | - | - |
| 03/04 | 469 | 469 | 469 | 469 | -0.21% | 2,000 | - | +0.21% | - | - |
| 03/03 | 470 | 471 | 469 | 470 | 0% | 5,000 | - | +0.43% | - | - |
| 03/02 | 470 | 470 | 470 | 470 | -0.84% | 1,000 | - | +0.21% | - | - |
| 03/01 | 474 | 474 | 474 | 474 | -0.21% | 15,000 | - | +1.07% | - | - |
| 02/28 | 470 | 475 | 470 | 475 | +1.06% | 3,000 | - | +1.28% | - | - |
| 02/25 | 472 | 472 | 470 | 470 | -0.42% | 4,000 | - | +0.43% | - | - |
| 02/24 | 472 | 472 | 472 | 472 | 0% | 1,000 | - | +1.07% | - | - |
| 02/23 | 468 | 472 | 464 | 472 | +0.85% | 5,000 | - | +1.07% | - | - |
| 02/22 | 468 | 468 | 468 | 468 | -1.06% | 1,000 | - | +0.43% | - | - |
| 02/18 | 473 | 473 | 473 | 473 | +1.72% | 1,000 | - | +1.72% | - | - |
| 02/15 | 465 | 465 | 465 | 465 | +0.87% | 1,000 | - | +0.43% | - | - |
| 02/14 | 465 | 465 | 461 | 461 | +0.22% | 3,000 | - | -0.22% | - | - |
| 02/10 | 465 | 465 | 460 | 460 | -1.08% | 4,000 | - | -0.43% | - | - |
| 02/09 | 465 | 465 | 465 | 465 | 0% | 3,000 | - | +0.87% | - | - |
| 02/08 | 465 | 465 | 465 | 465 | +1.09% | 1,000 | - | +1.09% | - | - |
| 02/07 | 465 | 465 | 460 | 460 | 0% | 3,000 | - | 0% | - | - |
| 02/04 | 460 | 460 | 460 | 460 | -1.71% | 3,000 | - | 0% | - | - |
| 02/03 | 468 | 468 | 468 | 468 | -0.21% | 1,000 | - | +1.96% | - | - |
| 02/02 | 469 | 469 | 469 | 469 | 0% | 1,000 | - | +2.18% | - | - |
| 02/01 | 469 | 469 | 469 | 469 | 0% | 1,000 | - | +2.4% | - | - |
| 01/31 | 469 | 469 | 469 | 469 | 0% | 2,000 | - | +2.4% | - | - |
| 01/28 | 469 | 469 | 469 | 469 | +0.21% | 1,000 | - | +2.4% | - | - |
| 01/27 | 470 | 470 | 468 | 468 | -0.43% | 2,000 | - | +2.18% | - | - |
| 01/26 | 474 | 474 | 470 | 470 | -1.05% | 18,000 | - | +2.62% | - | - |
| 01/25 | 474 | 475 | 474 | 475 | 0% | 5,000 | - | +3.71% | - | - |
| 01/24 | 474 | 475 | 474 | 475 | 0% | 4,000 | - | +3.49% | - | - |
| 01/21 | 475 | 475 | 460 | 475 | 0% | 20,000 | - | +3.49% | - | - |
| 01/20 | 470 | 475 | 470 | 475 | +1.5% | 6,000 | - | +3.26% | - | - |
| 01/19 | 459 | 468 | 459 | 468 | +3.54% | 4,000 | - | +1.74% | - | - |
| 01/14 | 452 | 452 | 452 | 452 | -1.74% | 1,000 | - | -1.95% | - | - |
| 01/13 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | -0.65% | - | - |
| 01/12 | 451 | 460 | 448 | 460 | +3.14% | 6,000 | - | -0.86% | - | - |
| 01/07 | 446 | 446 | 446 | 446 | +2.06% | 1,000 | - | -4.29% | - | - |
| 01/05 | 437 | 437 | 437 | 437 | 0% | 1,000 | - | -6.62% | - | - |
| 01/04 | 441 | 441 | 437 | 437 | -1.8% | 3,000 | - | -7.02% | - | - |
| 2010 |
| 12/30 | 445 | 445 | 445 | 445 | -0.45% | 1,000 | - | -5.92% | - | - |
| 12/29 | 440 | 447 | 440 | 447 | +2.29% | 9,000 | - | -5.89% | - | - |
| 12/28 | 441 | 441 | 437 | 437 | -0.91% | 9,000 | - | -8.39% | - | - |
| 12/27 | 459 | 459 | 437 | 441 | -4.13% | 75,000 | - | -8.13% | - | - |
| 12/24 | 455 | 460 | 454 | 460 | +0.44% | 12,000 | - | -4.56% | - | - |
| 12/22 | 450 | 467 | 443 | 458 | +1.78% | 29,000 | - | -5.37% | - | - |
| 12/21 | 455 | 455 | 446 | 450 | -1.1% | 220,000 | - | -7.41% | - | - |
| 12/20 | 449 | 455 | 446 | 455 | -0.44% | 26,000 | - | -6.76% | - | - |
| 12/17 | 458 | 465 | 457 | 457 | +0.44% | 9,000 | - | -6.92% | - | - |
| 12/16 | 463 | 463 | 455 | 455 | -2.57% | 13,000 | - | -7.71% | - | - |
| 12/15 | 475 | 475 | 467 | 467 | -1.68% | 3,000 | - | -5.66% | - | - |
| 12/14 | 470 | 482 | 460 | 475 | +1.06% | 57,000 | - | -4.23% | - | - |
| 12/13 | 476 | 476 | 470 | 470 | -2.49% | 11,000 | - | -5.43% | - | - |
| 12/10 | 474 | 482 | 470 | 482 | 0% | 13,000 | - | -3.41% | - | - |
| 12/07 | 487 | 487 | 482 | 482 | -2.03% | 16,000 | - | -3.6% | - | - |
| 12/06 | 486 | 492 | 486 | 492 | +1.44% | 10,000 | - | -1.8% | - | - |
| 12/03 | 487 | 487 | 485 | 485 | -0.41% | 5,000 | - | -3.19% | - | - |
| 12/02 | 489 | 489 | 487 | 487 | -0.41% | 3,000 | - | -2.99% | - | - |
| 12/01 | 489 | 489 | 489 | 489 | -0.41% | 1,000 | - | -2.78% | - | - |
| 11/29 | 492 | 492 | 491 | 491 | -1.8% | 3,000 | - | -2.77% | - | - |
| 11/26 | 497 | 500 | 497 | 500 | -0.99% | 15,000 | - | -1.19% | - | - |
| 11/25 | 500 | 505 | 493 | 505 | +1% | 5,000 | - | -0.39% | - | - |
| 11/24 | 500 | 500 | 500 | 500 | +2.04% | 1,000 | - | -1.57% | - | - |
| 11/19 | 490 | 490 | 490 | 490 | -3.92% | 23,000 | - | -3.73% | - | - |
| 11/15 | 503 | 510 | 503 | 510 | +3.03% | 14,000 | - | 0% | - | - |
| 11/11 | 501 | 501 | 495 | 495 | -1.39% | 3,000 | - | -2.94% | - | - |
| 11/10 | 502 | 502 | 502 | 502 | -0.2% | 1,000 | - | -1.76% | - | - |
| 11/09 | 503 | 503 | 503 | 503 | +0.6% | 1,000 | - | -1.76% | - | - |
| 11/08 | 500 | 500 | 500 | 500 | +0.6% | 4,000 | - | -2.53% | - | - |
| 11/05 | 497 | 497 | 497 | 497 | -1% | 1,000 | - | -3.31% | - | - |
| 10/29 | 502 | 502 | 502 | 502 | -3.28% | 1,000 | - | -2.52% | - | - |
| 10/27 | 519 | 519 | 519 | 519 | 0% | 16,000 | - | +0.58% | - | - |
| 10/26 | 510 | 519 | 510 | 519 | +2.98% | 11,000 | - | +0.58% | - | - |
| 10/25 | 506 | 506 | 504 | 504 | +0.8% | 4,000 | - | -2.33% | - | - |
| 10/20 | 500 | 500 | 500 | 500 | -0.2% | 2,000 | - | -3.29% | - | - |
| 10/19 | 504 | 504 | 501 | 501 | -0.79% | 6,000 | - | -3.28% | - | - |
| 10/18 | 505 | 505 | 505 | 505 | -0.59% | 1,000 | - | -2.7% | - | - |
| 10/14 | 508 | 508 | 508 | 508 | +0.2% | 1,000 | - | -2.31% | - | - |
| 10/13 | 507 | 507 | 507 | 507 | +0.2% | 1,000 | - | -2.87% | - | - |
| 10/12 | 506 | 506 | 506 | 506 | -0.98% | 1,000 | - | -3.07% | - | - |
| 10/08 | 511 | 511 | 511 | 511 | +0.99% | 1,000 | - | -2.48% | - | - |
| 10/06 | 506 | 506 | 506 | 506 | 0% | 2,000 | - | -3.62% | - | - |
| 10/05 | 513 | 513 | 505 | 506 | -4.17% | 5,000 | - | -3.98% | - | - |
| 09/27 | 528 | 528 | 528 | 528 | -0.19% | 13,000 | - | 0% | - | - |
| 09/24 | 529 | 529 | 529 | 529 | 0% | 3,000 | - | 0% | - | - |
| 09/22 | 520 | 529 | 520 | 529 | +2.12% | 2,000 | - | -0.19% | - | - |
| 09/21 | 518 | 518 | 518 | 518 | 0% | 1,000 | - | -2.26% | - | - |
| 09/17 | 518 | 518 | 518 | 518 | +0.19% | 1,000 | - | -2.63% | - | - |
