株価チャート
2010/06/17～2011/03/30
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 |
| 03/30 | 370 | 370 | 370 | 370 | -5.61% | 200 | - | -4.64% | - | - |
| 03/28 | 392 | 392 | 392 | 392 | +4.81% | 1,900 | - | +0.77% | - | - |
| 03/25 | 374 | 374 | 374 | 374 | +0.27% | 400 | - | -4.1% | - | - |
| 03/24 | 373 | 373 | 373 | 373 | +2.19% | 400 | - | -4.6% | - | - |
| 03/23 | 365 | 365 | 365 | 365 | +3.69% | 400 | - | -6.89% | - | - |
| 03/22 | 352 | 352 | 352 | 352 | +7.98% | 200 | - | -10.43% | - | - |
| 03/16 | 326 | 326 | 326 | 326 | -6.86% | 300 | - | -17.47% | - | - |
| 03/14 | 350 | 350 | 350 | 350 | -14.63% | 1,400 | - | -11.84% | - | - |
| 03/01 | 408 | 410 | 408 | 410 | +4.59% | 2,500 | - | +2.76% | - | - |
| 02/28 | 410 | 410 | 392 | 392 | -3.69% | 2,000 | - | -1.51% | - | - |
| 02/25 | 407 | 407 | 407 | 407 | +4.09% | 300 | - | +2.01% | - | - |
| 02/24 | 396 | 397 | 391 | 391 | -2.49% | 2,400 | - | -1.76% | - | - |
| 02/23 | 401 | 401 | 401 | 401 | +0.25% | 100 | - | +0.75% | - | - |
| 02/21 | 400 | 400 | 400 | 400 | -3.61% | 200 | - | +0.5% | - | - |
| 02/18 | 396 | 415 | 396 | 415 | +6.14% | 2,700 | - | +4.53% | - | - |
| 02/17 | 391 | 396 | 391 | 391 | -1.01% | 3,100 | - | -1.51% | - | - |
| 02/16 | 393 | 395 | 391 | 395 | -1.5% | 2,100 | - | -0.5% | - | - |
| 02/15 | 401 | 401 | 401 | 401 | +0.75% | 2,100 | - | +1.26% | - | - |
| 02/14 | 399 | 399 | 398 | 398 | -0.25% | 2,000 | - | +0.51% | - | - |
| 02/10 | 399 | 399 | 399 | 399 | 0% | 600 | - | +1.01% | - | - |
| 02/08 | 399 | 399 | 399 | 399 | 0% | 100 | - | +1.01% | - | - |
| 02/07 | 399 | 399 | 399 | 399 | +0.5% | 100 | - | +1.27% | - | - |
| 02/03 | 397 | 397 | 397 | 397 | -0.75% | 1,800 | - | +1.02% | - | - |
| 02/02 | 400 | 400 | 400 | 400 | +0.76% | 100 | - | +1.78% | - | - |
| 02/01 | 395 | 397 | 395 | 397 | -2.7% | 300 | - | +1.02% | - | - |
| 01/31 | 408 | 408 | 408 | 408 | +2% | 1,800 | - | +3.55% | - | - |
| 01/28 | 404 | 404 | 400 | 400 | -1.23% | 900 | - | +1.52% | - | - |
| 01/27 | 409 | 409 | 405 | 405 | +1% | 400 | - | +2.53% | - | - |
| 01/25 | 401 | 401 | 401 | 401 | +2.3% | 1,000 | - | +1.26% | - | - |
| 01/24 | 400 | 400 | 392 | 392 | +0.26% | 2,000 | - | -1.51% | - | - |
| 01/21 | 391 | 391 | 391 | 391 | -1.26% | 700 | - | -2.01% | - | - |
| 01/20 | 396 | 396 | 396 | 396 | +0.51% | 300 | - | -1% | - | - |
| 01/19 | 393 | 396 | 393 | 394 | +0.25% | 700 | - | -1.75% | - | - |
| 01/18 | 396 | 396 | 393 | 393 | -0.51% | 400 | - | -2.24% | - | - |
| 01/17 | 394 | 395 | 394 | 395 | 0% | 900 | - | -1.99% | - | - |
| 01/14 | 395 | 395 | 395 | 395 | +1.28% | 100 | - | -2.23% | - | - |
| 01/13 | 396 | 396 | 388 | 390 | -1.52% | 500 | - | -3.7% | - | - |
| 01/12 | 385 | 396 | 385 | 396 | +2.06% | 400 | - | -2.7% | - | - |
| 01/11 | 392 | 392 | 388 | 388 | -3% | 1,200 | - | -4.9% | - | - |
| 01/07 | 390 | 400 | 390 | 400 | +3.09% | 300 | - | -2.44% | - | - |
| 01/06 | 388 | 388 | 388 | 388 | 0% | 300 | - | -5.6% | - | - |
| 01/05 | 388 | 388 | 388 | 388 | 0% | 200 | - | -6.05% | - | - |
| 2010 |
| 12/30 | 388 | 388 | 387 | 388 | +0.78% | 1,700 | - | -6.51% | - | - |
| 12/29 | 390 | 390 | 385 | 385 | -1.03% | 500 | - | -7.67% | - | - |
| 12/28 | 386 | 389 | 386 | 389 | +5.14% | 500 | - | -7.6% | - | - |
| 12/27 | 393 | 393 | 370 | 370 | -3.39% | 6,300 | - | -12.94% | - | - |
| 12/24 | 391 | 391 | 383 | 383 | -1.79% | 2,300 | - | -10.93% | - | - |
| 12/22 | 397 | 397 | 390 | 390 | -2.74% | 5,400 | - | -10.14% | - | - |
| 12/20 | 416 | 416 | 387 | 401 | -3.37% | 7,700 | - | -8.24% | - | - |
| 12/17 | 412 | 415 | 410 | 415 | +0.73% | 1,600 | - | -5.68% | - | - |
| 12/16 | 413 | 415 | 410 | 412 | -2.14% | 5,900 | - | -7% | - | - |
| 12/15 | 428 | 428 | 415 | 421 | -5.18% | 3,200 | - | -5.61% | - | - |
| 12/14 | 444 | 444 | 410 | 444 | 0% | 7,600 | - | -0.89% | - | - |
| 12/13 | 444 | 444 | 444 | 444 | +5.71% | 1,200 | - | -1.33% | - | - |
| 12/10 | 444 | 444 | 420 | 420 | 0% | 1,300 | - | -7.08% | - | - |
| 12/09 | 420 | 420 | 420 | 420 | +0.96% | 700 | - | -7.49% | - | - |
| 12/07 | 416 | 416 | 416 | 416 | +0.73% | 1,200 | - | -8.57% | - | - |
| 12/01 | 413 | 413 | 413 | 413 | -1.2% | 100 | - | -9.43% | - | - |
| 11/30 | 442 | 442 | 418 | 418 | -2.11% | 2,900 | - | -8.53% | - | - |
| 11/29 | 427 | 427 | 427 | 427 | +1.67% | 600 | - | -7.17% | - | - |
| 11/26 | 435 | 435 | 419 | 420 | -2.33% | 1,100 | - | -9.29% | - | - |
| 11/25 | 425 | 430 | 425 | 430 | +1.18% | 1,300 | - | -7.73% | - | - |
| 11/22 | 420 | 425 | 420 | 425 | -2.3% | 1,200 | - | -9.38% | - | - |
| 11/19 | 420 | 435 | 420 | 435 | +1.87% | 800 | - | -7.64% | - | - |
| 11/18 | 437 | 437 | 421 | 427 | -4.04% | 1,600 | - | -9.73% | - | - |
| 11/17 | 445 | 445 | 445 | 445 | 0% | 300 | - | -6.51% | - | - |
| 11/12 | 445 | 445 | 445 | 445 | +2.06% | 500 | - | -7.1% | - | - |
| 11/08 | 452 | 452 | 436 | 436 | -9.92% | 1,200 | - | -9.17% | - | - |
| 11/05 | 484 | 484 | 484 | 484 | -2.22% | 200 | - | +0.83% | - | - |
| 10/29 | 495 | 495 | 495 | 495 | +2.06% | 1,400 | - | +3.56% | - | - |
| 10/28 | 485 | 485 | 485 | 485 | +0.21% | 300 | - | +1.89% | - | - |
| 10/27 | 484 | 484 | 484 | 484 | +7.32% | 300 | - | +1.89% | - | - |
| 09/30 | 445 | 451 | 445 | 451 | -7.01% | 200 | - | -4.65% | - | - |
| 09/29 | 485 | 485 | 485 | 485 | -1.02% | 100 | - | +2.75% | - | - |
| 09/27 | 490 | 490 | 490 | 490 | +1.03% | 1,500 | - | +4.48% | - | - |
| 09/24 | 485 | 485 | 485 | 485 | 0% | 400 | - | +4.08% | - | - |
| 09/22 | 482 | 485 | 482 | 485 | -2.41% | 600 | - | +4.53% | - | - |
| 08/31 | 497 | 497 | 497 | 497 | +3.11% | 1,400 | - | +7.81% | - | - |
| 08/30 | 482 | 482 | 482 | 482 | +3.43% | 300 | - | +5.01% | - | - |
| 08/27 | 466 | 466 | 466 | 466 | +5.43% | 600 | - | +2.19% | - | - |
| 08/20 | 442 | 442 | 442 | 442 | -1.78% | 300 | - | -2.64% | - | - |
| 08/10 | 450 | 450 | 450 | 450 | +2.27% | 100 | - | -0.66% | - | - |
| 08/05 | 458 | 458 | 440 | 440 | -12% | 700 | - | -2.87% | - | - |
| 07/30 | 500 | 500 | 500 | 500 | 0% | 1,400 | - | +10.13% | - | - |
| 07/29 | 500 | 500 | 500 | 500 | +0.4% | 2,500 | - | +10.62% | - | - |
| 07/28 | 498 | 498 | 498 | 498 | +1.63% | 2,400 | - | +10.18% | - | - |
| 07/27 | 490 | 490 | 490 | 490 | +3.38% | 2,400 | - | +8.41% | - | - |
| 07/21 | 474 | 474 | 474 | 474 | -5.2% | 1,100 | - | +4.87% | - | - |
| 07/15 | 500 | 500 | 500 | 500 | 0% | 100 | - | +10.86% | - | - |
| 07/13 | 500 | 500 | 500 | 500 | 0% | 800 | - | +11.36% | - | - |
| 07/12 | 478 | 500 | 478 | 500 | +6.38% | 1,000 | - | +11.86% | - | - |
| 07/09 | 470 | 470 | 470 | 470 | +4.44% | 900 | - | +5.62% | - | - |
| 07/08 | 450 | 450 | 450 | 450 | +1.58% | 300 | - | +1.35% | - | - |
| 06/30 | 443 | 443 | 443 | 443 | 0% | 1,300 | - | -0.23% | - | - |
| 06/29 | 443 | 443 | 443 | 443 | -0.67% | 500 | - | -0.67% | - | - |
| 06/28 | 446 | 446 | 446 | 446 | +1.83% | 300 | - | -0.45% | - | - |
| 06/25 | 438 | 438 | 438 | 438 | +1.86% | 700 | - | -2.88% | - | - |
| 06/23 | 412 | 430 | 412 | 430 | +4.88% | 1,100 | - | -5.29% | - | - |
| 06/18 | 410 | 410 | 410 | 410 | 0% | 200 | - | -10.09% | - | - |
| 06/17 | 406 | 410 | 406 | 410 | -4.65% | 1,100 | - | -10.28% | - | - |
