株価チャート
2010/04/12~2011/03/31
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 | 155 | 155 | 155 | 155 | 0% | 2,000 | 9億4209万 | -3.73% | 9.57 | 0.52 |
03/30 | 155 | 155 | 155 | 155 | +6.9% | 1,000 | - | -3.73% | - | - |
03/25 | 145 | 145 | 145 | 145 | +2.84% | 1,000 | - | -10.49% | - | - |
03/15 | 141 | 141 | 141 | 141 | +22.61% | 6,000 | - | -12.96% | - | - |
03/14 | 115 | 115 | 115 | 115 | -30.3% | 5,000 | - | -29.45% | - | - |
03/09 | 165 | 165 | 165 | 165 | -1.79% | 1,000 | - | 0% | - | - |
03/07 | 168 | 168 | 168 | 168 | 0% | 2,000 | - | +1.82% | - | - |
02/28 | 168 | 168 | 168 | 168 | -0.59% | 2,000 | - | +1.82% | - | - |
02/18 | 169 | 169 | 169 | 169 | 0% | 1,000 | - | +3.05% | - | - |
02/15 | 169 | 169 | 169 | 169 | 0% | 5,000 | - | +3.05% | - | - |
02/14 | 169 | 169 | 169 | 169 | -1.17% | 2,000 | - | +3.68% | - | - |
02/07 | 171 | 171 | 171 | 171 | +9.62% | 2,000 | - | +4.91% | - | - |
01/31 | 156 | 156 | 156 | 156 | 0% | 3,000 | - | -3.7% | - | - |
01/28 | 156 | 156 | 156 | 156 | +0.65% | 1,000 | - | -4.29% | - | - |
01/27 | 155 | 155 | 155 | 155 | 0% | 1,000 | - | -4.32% | - | - |
01/24 | 155 | 155 | 155 | 155 | -6.06% | 11,000 | - | -4.91% | - | - |
01/17 | 165 | 165 | 165 | 165 | -5.71% | 1,000 | - | +1.23% | - | - |
01/14 | 175 | 175 | 175 | 175 | 0% | 5,000 | - | +8.02% | - | - |
01/13 | 172 | 175 | 172 | 175 | 0% | 3,000 | - | +8.7% | - | - |
01/12 | 175 | 175 | 175 | 175 | +4.17% | 1,000 | - | +8.7% | - | - |
01/11 | 168 | 168 | 168 | 168 | +0.6% | 1,000 | - | +5.66% | - | - |
01/05 | 166 | 167 | 166 | 167 | +3.09% | 2,000 | - | +6.37% | - | - |
01/04 | 162 | 162 | 162 | 162 | 0% | 2,000 | - | +3.85% | - | - |
2010 |
12/22 | 162 | 162 | 162 | 162 | +1.25% | 1,000 | - | +4.52% | - | - |
12/20 | 160 | 160 | 160 | 160 | -3.03% | 1,000 | - | +3.9% | - | - |
12/16 | 165 | 165 | 165 | 165 | 0% | 4,000 | - | +7.84% | - | - |
12/15 | 162 | 165 | 162 | 165 | +1.85% | 9,000 | - | +9.27% | - | - |
12/14 | 162 | 162 | 162 | 162 | 0% | 3,000 | - | +8% | - | - |
12/08 | 163 | 163 | 162 | 162 | -0.61% | 4,000 | - | +8.72% | - | - |
12/07 | 163 | 163 | 163 | 163 | -1.21% | 1,000 | - | +9.4% | - | - |
12/06 | 165 | 165 | 165 | 165 | +3.13% | 2,000 | - | +11.49% | - | - |
12/01 | 160 | 160 | 160 | 160 | +1.27% | 1,000 | - | +8.11% | - | - |
11/30 | 158 | 158 | 158 | 158 | 0% | 2,000 | - | +6.76% | - | - |
11/26 | 158 | 158 | 158 | 158 | +0.64% | 3,000 | - | +6.76% | - | - |
11/24 | 157 | 157 | 157 | 157 | +1.29% | 1,000 | - | +6.8% | - | - |
11/22 | 155 | 155 | 155 | 155 | -1.27% | 1,000 | - | +5.44% | - | - |
11/19 | 157 | 157 | 157 | 157 | -3.09% | 1,000 | - | +6.08% | - | - |
11/16 | 162 | 162 | 162 | 162 | +5.88% | 1,000 | - | +9.46% | - | - |
11/15 | 175 | 175 | 153 | 153 | -9.47% | 8,000 | - | +3.38% | - | - |
11/12 | 167 | 169 | 167 | 169 | +16.55% | 2,000 | - | +13.42% | - | - |
11/05 | 160 | 160 | 145 | 145 | -8.81% | 3,000 | - | -2.68% | - | - |
11/02 | 159 | 159 | 159 | 159 | +13.57% | 1,000 | - | +6% | - | - |
10/29 | 140 | 140 | 140 | 140 | -15.15% | 4,000 | - | -6.67% | - | - |
10/28 | 165 | 165 | 165 | 165 | +22.22% | 7,000 | - | +8.55% | - | - |
10/27 | 135 | 135 | 135 | 135 | +4.65% | 1,000 | - | -11.76% | - | - |
10/15 | 134 | 134 | 129 | 129 | -3.73% | 7,000 | - | -16.23% | - | - |
10/14 | 134 | 134 | 134 | 134 | +4.69% | 3,000 | - | -14.1% | - | - |
10/08 | 131 | 131 | 128 | 128 | -5.88% | 2,000 | - | -18.99% | - | - |
10/05 | 136 | 136 | 136 | 136 | +3.03% | 3,000 | - | -15% | - | - |
09/30 | 132 | 132 | 132 | 132 | -3.65% | 3,000 | - | -18.01% | - | - |
09/29 | 137 | 137 | 137 | 137 | 0% | 1,000 | - | -15.43% | - | - |
09/28 | 130 | 137 | 130 | 137 | -2.14% | 13,000 | - | -15.95% | - | - |
09/17 | 140 | 140 | 140 | 140 | -5.41% | 3,000 | - | -14.11% | - | - |
09/15 | 148 | 148 | 148 | 148 | 0% | 7,000 | - | -10.3% | - | - |
09/14 | 159 | 159 | 148 | 148 | -6.33% | 7,000 | - | -10.3% | - | - |
09/08 | 158 | 158 | 158 | 158 | +1.28% | 2,000 | - | -4.82% | - | - |
09/06 | 156 | 156 | 156 | 156 | +1.96% | 2,000 | - | -6.02% | - | - |
08/31 | 153 | 153 | 153 | 153 | 0% | 3,000 | - | -7.27% | - | - |
08/27 | 153 | 153 | 153 | 153 | +2% | 1,000 | - | -7.27% | - | - |
08/19 | 150 | 150 | 150 | 150 | -9.09% | 3,000 | - | -8.54% | - | - |
08/13 | 165 | 165 | 165 | 165 | 0% | 5,000 | - | +0.61% | - | - |
08/12 | 166 | 166 | 165 | 165 | -1.2% | 2,000 | - | +1.23% | - | - |
08/11 | 167 | 167 | 167 | 167 | -0.6% | 2,000 | - | +3.09% | - | - |
08/10 | 168 | 168 | 168 | 168 | -1.18% | 2,000 | - | +4.35% | - | - |
08/06 | 170 | 170 | 170 | 170 | +0.59% | 1,000 | - | +6.25% | - | - |
08/04 | 169 | 169 | 169 | 169 | -5.59% | 1,000 | - | +6.29% | - | - |
07/30 | 179 | 179 | 179 | 179 | 0% | 14,000 | - | +12.58% | - | - |
07/29 | 177 | 179 | 177 | 179 | +1.13% | 2,000 | - | +13.29% | - | - |
07/28 | 177 | 177 | 177 | 177 | +1.14% | 1,000 | - | +13.46% | - | - |
07/23 | 175 | 175 | 175 | 175 | +0.57% | 1,000 | - | +13.64% | - | - |
07/22 | 174 | 174 | 174 | 174 | -3.33% | 1,000 | - | +13.73% | - | - |
07/15 | 180 | 180 | 180 | 180 | 0% | 9,000 | - | +18.42% | - | - |
07/14 | 167 | 180 | 167 | 180 | +11.11% | 3,000 | - | +19.21% | - | - |
07/12 | 162 | 162 | 162 | 162 | +4.52% | 2,000 | - | +8.72% | - | - |
07/08 | 155 | 155 | 155 | 155 | -3.13% | 1,000 | - | +4.03% | - | - |
07/07 | 160 | 160 | 160 | 160 | +3.23% | 1,000 | - | +8.11% | - | - |
07/06 | 155 | 155 | 155 | 155 | -13.89% | 1,000 | - | +5.44% | - | - |
06/30 | 180 | 180 | 180 | 180 | +20% | 4,000 | - | +23.29% | - | - |
06/25 | 150 | 150 | 150 | 150 | -9.09% | 1,000 | - | +4.17% | - | - |
06/15 | 160 | 165 | 160 | 165 | +7.84% | 13,000 | - | +14.58% | - | - |
06/14 | 150 | 155 | 150 | 153 | +6.99% | 6,000 | - | +7.75% | - | - |
06/10 | 143 | 143 | 143 | 143 | +0.7% | 2,000 | - | +0.7% | - | - |
06/09 | 142 | 142 | 142 | 142 | -0.7% | 2,000 | - | 0% | - | - |
06/07 | 143 | 143 | 143 | 143 | 0% | 2,000 | - | +0.7% | - | - |
06/04 | 143 | 143 | 143 | 143 | +3.62% | 1,000 | - | +1.42% | - | - |
06/02 | 138 | 138 | 138 | 138 | -6.12% | 1,000 | - | -2.13% | - | - |
05/31 | 148 | 148 | 147 | 147 | +0.68% | 5,000 | - | +4.26% | - | - |
05/28 | 146 | 146 | 146 | 146 | 0% | 2,000 | - | +4.29% | - | - |
05/26 | 144 | 146 | 144 | 146 | +2.82% | 2,000 | - | +4.29% | - | - |
05/17 | 148 | 148 | 142 | 142 | -12.35% | 4,000 | - | +2.16% | - | - |
05/14 | 162 | 162 | 162 | 162 | +14.08% | 6,000 | - | +16.55% | - | - |
05/13 | 142 | 142 | 142 | 142 | +3.65% | 1,000 | - | +2.9% | - | - |
05/10 | 137 | 137 | 137 | 137 | 0% | 1,000 | - | 0% | - | - |
05/06 | 135 | 137 | 135 | 137 | -11.61% | 2,000 | - | 0% | - | - |
04/30 | 145 | 155 | 145 | 155 | +6.9% | 6,000 | - | +13.14% | - | - |
04/28 | 145 | 145 | 145 | 145 | 0% | 1,000 | - | +6.62% | - | - |
04/27 | 145 | 145 | 145 | 145 | +0.69% | 2,000 | - | +7.41% | - | - |
04/15 | 140 | 144 | 140 | 144 | +1.41% | 6,000 | - | +6.67% | - | - |
04/14 | 141 | 142 | 141 | 142 | +3.65% | 2,000 | - | +5.19% | - | - |
04/12 | 137 | 137 | 137 | 137 | +1.48% | 2,000 | - | +2.24% | - | - |