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 |
---|
2011 |
03/31 | 541 | 562 | 537 | 547 | +3.21% | 148,000 | 203億8217万 | -0.18% | 15.17 | 0.47 |
03/30 | 528 | 542 | 522 | 530 | +0.38% | 236,000 | - | -3.28% | - | - |
03/29 | 560 | 560 | 525 | 528 | -7.69% | 247,000 | - | -4% | - | - |
03/28 | 590 | 590 | 560 | 572 | -1.55% | 87,000 | - | +3.62% | - | - |
03/25 | 578 | 597 | 578 | 581 | +0.69% | 111,000 | - | +5.25% | - | - |
03/24 | 560 | 579 | 556 | 577 | +6.85% | 69,000 | - | +4.53% | - | - |
03/23 | 572 | 573 | 534 | 540 | -0.37% | 182,000 | - | -2.17% | - | - |
03/22 | 543 | 549 | 532 | 542 | +6.69% | 122,000 | - | -1.99% | - | - |
03/18 | 501 | 512 | 501 | 508 | +6.95% | 54,000 | - | -8.3% | - | - |
03/17 | 457 | 475 | 449 | 475 | +2.15% | 71,000 | - | -14.57% | - | - |
03/16 | 455 | 465 | 431 | 465 | +0.65% | 80,000 | - | -16.96% | - | - |
03/15 | 500 | 514 | 460 | 462 | -15.54% | 61,000 | - | -18.09% | - | - |
03/14 | 543 | 578 | 513 | 547 | -6.17% | 66,000 | - | -3.53% | - | - |
03/11 | 584 | 589 | 579 | 583 | -1.69% | 80,000 | - | +2.64% | - | - |
03/10 | 586 | 594 | 585 | 593 | +1.54% | 37,000 | - | +4.59% | - | - |
03/09 | 581 | 592 | 580 | 584 | +0.86% | 50,000 | - | +3.36% | - | - |
03/08 | 559 | 582 | 559 | 579 | +3.58% | 62,000 | - | +2.66% | - | - |
03/07 | 565 | 565 | 559 | 559 | -0.53% | 14,000 | - | -0.71% | - | - |
03/04 | 567 | 567 | 559 | 562 | -0.35% | 14,000 | - | -0.18% | - | - |
03/03 | 567 | 567 | 558 | 564 | +1.08% | 12,000 | - | +0.36% | - | - |
03/02 | 571 | 571 | 558 | 558 | -2.45% | 17,000 | - | -0.71% | - | - |
03/01 | 565 | 573 | 564 | 572 | +1.6% | 21,000 | - | +1.96% | - | - |
02/28 | 549 | 563 | 548 | 563 | +2.55% | 24,000 | - | +0.72% | - | - |
02/25 | 545 | 555 | 545 | 549 | -0.36% | 34,000 | - | -1.44% | - | - |
02/24 | 560 | 560 | 551 | 551 | -2.3% | 23,000 | - | -0.9% | - | - |
02/23 | 562 | 565 | 562 | 564 | -1.4% | 16,000 | - | +1.62% | - | - |
02/22 | 571 | 572 | 561 | 572 | -1.21% | 11,000 | - | +3.25% | - | - |
02/21 | 581 | 583 | 576 | 579 | +0.17% | 19,000 | - | +4.89% | - | - |
02/18 | 574 | 578 | 574 | 578 | +0.7% | 14,000 | - | +4.9% | - | - |
02/17 | 571 | 574 | 569 | 574 | +0.53% | 15,000 | - | +4.55% | - | - |
02/16 | 571 | 573 | 568 | 571 | +0.53% | 19,000 | - | +4.39% | - | - |
02/15 | 571 | 571 | 567 | 568 | 0% | 10,000 | - | +4.03% | - | - |
02/14 | 565 | 569 | 565 | 568 | +0.71% | 11,000 | - | +4.22% | - | - |
02/10 | 563 | 565 | 563 | 564 | +0.18% | 13,000 | - | +3.87% | - | - |
02/09 | 565 | 565 | 562 | 563 | +0.18% | 11,000 | - | +3.87% | - | - |
02/08 | 561 | 565 | 560 | 562 | +0.36% | 34,000 | - | +3.88% | - | - |
02/07 | 565 | 565 | 559 | 560 | +0.18% | 39,000 | - | +3.9% | - | - |
02/04 | 559 | 563 | 559 | 559 | +0.54% | 21,000 | - | +3.9% | - | - |
02/03 | 558 | 558 | 555 | 556 | -0.36% | 22,000 | - | +3.54% | - | - |
02/02 | 550 | 559 | 546 | 558 | +1.64% | 24,000 | - | +4.3% | - | - |
02/01 | 550 | 550 | 546 | 549 | -0.18% | 30,000 | - | +3% | - | - |
01/31 | 560 | 560 | 550 | 550 | 0% | 47,000 | - | +3.38% | - | - |
01/28 | 559 | 559 | 547 | 550 | -1.61% | 59,000 | - | +3.58% | - | - |
01/27 | 545 | 559 | 545 | 559 | +2.95% | 52,000 | - | +5.47% | - | - |
01/26 | 536 | 543 | 536 | 543 | +1.31% | 25,000 | - | +2.84% | - | - |
01/25 | 531 | 538 | 530 | 536 | +1.71% | 38,000 | - | +1.52% | - | - |
01/24 | 528 | 528 | 522 | 527 | +1.15% | 13,000 | - | 0% | - | - |
01/21 | 526 | 526 | 521 | 521 | -0.95% | 13,000 | - | -1.33% | - | - |
01/20 | 522 | 527 | 522 | 526 | -0.38% | 8,000 | - | -0.38% | - | - |
01/19 | 529 | 529 | 523 | 528 | +0.38% | 15,000 | - | 0% | - | - |
01/18 | 531 | 531 | 525 | 526 | -0.94% | 14,000 | - | -0.38% | - | - |
01/17 | 537 | 537 | 528 | 531 | -1.3% | 13,000 | - | +0.76% | - | - |
01/14 | 527 | 540 | 527 | 538 | +0.56% | 13,000 | - | +2.28% | - | - |
01/13 | 535 | 538 | 532 | 535 | -0.19% | 12,000 | - | +2.1% | - | - |
01/12 | 533 | 537 | 525 | 536 | -0.19% | 24,000 | - | +2.68% | - | - |
01/11 | 531 | 537 | 531 | 537 | +0.75% | 14,000 | - | +3.27% | - | - |
01/07 | 535 | 536 | 533 | 533 | -1.3% | 16,000 | - | +2.7% | - | - |
01/06 | 536 | 543 | 536 | 540 | +0.56% | 14,000 | - | +4.45% | - | - |
01/05 | 535 | 537 | 525 | 537 | +1.7% | 43,000 | - | +4.27% | - | - |
01/04 | 530 | 531 | 523 | 528 | +0.96% | 34,000 | - | +2.92% | - | - |
2010 |
12/30 | 523 | 526 | 523 | 523 | -0.95% | 5,000 | - | +2.35% | - | - |
12/29 | 518 | 530 | 518 | 528 | +1.93% | 25,000 | - | +3.73% | - | - |
12/28 | 518 | 518 | 516 | 518 | +0.97% | 28,000 | - | +1.97% | - | - |
12/27 | 513 | 515 | 512 | 513 | +0.2% | 43,000 | - | +1.18% | - | - |
12/24 | 511 | 515 | 508 | 512 | -0.58% | 26,000 | - | +1.39% | - | - |
12/22 | 520 | 528 | 515 | 515 | -2.28% | 31,000 | - | +2.18% | - | - |
12/21 | 525 | 534 | 525 | 527 | +0.38% | 42,000 | - | +4.77% | - | - |
12/20 | 526 | 527 | 524 | 525 | -0.57% | 21,000 | - | +4.79% | - | - |
12/17 | 522 | 529 | 519 | 528 | +0.57% | 91,000 | - | +5.81% | - | - |
12/16 | 529 | 529 | 518 | 525 | -0.94% | 74,000 | - | +5.63% | - | - |
12/15 | 531 | 534 | 527 | 530 | -0.19% | 42,000 | - | +6.85% | - | - |
12/14 | 536 | 536 | 525 | 531 | -0.38% | 67,000 | - | +7.71% | - | - |
12/13 | 530 | 533 | 525 | 533 | +2.5% | 54,000 | - | +8.55% | - | - |
12/10 | 522 | 525 | 518 | 520 | 0% | 109,000 | - | +6.34% | - | - |
12/09 | 511 | 520 | 511 | 520 | +1.76% | 35,000 | - | +6.78% | - | - |
12/08 | 509 | 514 | 508 | 511 | +1.59% | 53,000 | - | +5.36% | - | - |
12/07 | 495 | 503 | 495 | 503 | +2.03% | 21,000 | - | +4.14% | - | - |
12/06 | 496 | 521 | 490 | 493 | +0.2% | 62,000 | - | +2.28% | - | - |
12/03 | 490 | 492 | 490 | 492 | +0.41% | 12,000 | - | +2.07% | - | - |
12/02 | 491 | 491 | 487 | 490 | +0.41% | 26,000 | - | +1.45% | - | - |
12/01 | 492 | 492 | 486 | 488 | -0.61% | 18,000 | - | +0.83% | - | - |
11/30 | 495 | 495 | 491 | 491 | -0.41% | 31,000 | - | +1.24% | - | - |
11/29 | 490 | 494 | 489 | 493 | +1.23% | 29,000 | - | +1.65% | - | - |
11/26 | 488 | 491 | 485 | 487 | +1.46% | 49,000 | - | +0.21% | - | - |
11/25 | 485 | 485 | 479 | 480 | -0.83% | 46,000 | - | -1.44% | - | - |
11/24 | 486 | 489 | 480 | 484 | -1.02% | 24,000 | - | -0.82% | - | - |
11/22 | 494 | 494 | 489 | 489 | +0.62% | 8,000 | - | 0% | - | - |
11/19 | 491 | 491 | 485 | 486 | +1.04% | 61,000 | - | -1.02% | - | - |
11/18 | 483 | 487 | 479 | 481 | +0.42% | 101,000 | - | -2.43% | - | - |
11/17 | 478 | 479 | 477 | 479 | +0.21% | 8,000 | - | -3.43% | - | - |
11/16 | 479 | 480 | 478 | 478 | -0.42% | 12,000 | - | -4.21% | - | - |
11/15 | 483 | 483 | 479 | 480 | +0.21% | 18,000 | - | -4.38% | - | - |
11/12 | 483 | 483 | 479 | 479 | -0.83% | 10,000 | - | -5.34% | - | - |
11/11 | 488 | 489 | 470 | 483 | -1.02% | 43,000 | - | -5.11% | - | - |
11/10 | 480 | 489 | 480 | 488 | +2.52% | 24,000 | - | -4.87% | - | - |
11/09 | 477 | 482 | 476 | 476 | 0% | 25,000 | - | -7.75% | - | - |
11/08 | 489 | 490 | 476 | 476 | -1.24% | 32,000 | - | -8.29% | - | - |
11/05 | 483 | 499 | 474 | 482 | +1.69% | 82,000 | - | -7.84% | - | - |
11/04 | 460 | 474 | 460 | 474 | +3.27% | 37,000 | - | -10.06% | - | - |
11/02 | 470 | 470 | 454 | 459 | -2.55% | 53,000 | - | -13.56% | - | - |