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 | 800 | 807 | 797 | 807 | -0.49% | 9,600 | 113億4335万 | -2.06% | 51.05 | 0.65 |
03/30 | 792 | 811 | 788 | 811 | +0.87% | 9,600 | - | -1.93% | - | - |
03/29 | 802 | 809 | 784 | 804 | -2.9% | 12,900 | - | -3.13% | - | - |
03/28 | 827 | 830 | 815 | 828 | +2.86% | 15,300 | - | -0.6% | - | - |
03/25 | 801 | 806 | 795 | 805 | +1.9% | 12,700 | - | -3.59% | - | - |
03/24 | 796 | 800 | 790 | 790 | -0.38% | 8,800 | - | -5.73% | - | - |
03/23 | 790 | 799 | 785 | 793 | +0.38% | 9,500 | - | -5.71% | - | - |
03/22 | 786 | 797 | 773 | 790 | +2.46% | 13,700 | - | -6.4% | - | - |
03/18 | 741 | 774 | 735 | 771 | +4.61% | 15,100 | - | -8.97% | - | - |
03/17 | 732 | 737 | 697 | 737 | +0.55% | 18,200 | - | -13.4% | - | - |
03/16 | 680 | 733 | 674 | 733 | +7.01% | 18,900 | - | -14.37% | - | - |
03/15 | 770 | 770 | 625 | 685 | -11.61% | 29,200 | - | -20.44% | - | - |
03/14 | 785 | 827 | 775 | 775 | -9.36% | 23,900 | - | -10.71% | - | - |
03/11 | 856 | 870 | 855 | 855 | -1.61% | 34,900 | - | -1.84% | - | - |
03/10 | 871 | 873 | 869 | 869 | -0.34% | 16,400 | - | -0.23% | - | - |
03/09 | 872 | 877 | 872 | 872 | +0.11% | 6,100 | - | +0.11% | - | - |
03/08 | 872 | 877 | 871 | 871 | -0.11% | 7,000 | - | +0.11% | - | - |
03/07 | 876 | 876 | 872 | 872 | -0.46% | 7,400 | - | +0.23% | - | - |
03/04 | 877 | 886 | 876 | 876 | -0.23% | 13,700 | - | +0.81% | - | - |
03/03 | 876 | 883 | 875 | 878 | +0.34% | 4,000 | - | +1.04% | - | - |
03/02 | 872 | 881 | 872 | 875 | -0.79% | 9,200 | - | +0.81% | - | - |
03/01 | 888 | 888 | 882 | 882 | +0.23% | 4,500 | - | +1.61% | - | - |
02/28 | 884 | 886 | 873 | 880 | -0.23% | 6,900 | - | +1.5% | - | - |
02/25 | 868 | 882 | 868 | 882 | +1.38% | 5,400 | - | +1.85% | - | - |
02/24 | 872 | 884 | 870 | 870 | -0.11% | 6,000 | - | +0.46% | - | - |
02/23 | 875 | 882 | 871 | 871 | -0.68% | 7,400 | - | +0.46% | - | - |
02/22 | 882 | 885 | 877 | 877 | -0.57% | 7,000 | - | +1.15% | - | - |
02/21 | 882 | 883 | 880 | 882 | +0.34% | 4,300 | - | +1.73% | - | - |
02/18 | 880 | 881 | 875 | 879 | +0.23% | 5,500 | - | +1.38% | - | - |
02/17 | 869 | 880 | 869 | 877 | +1.04% | 6,600 | - | +1.27% | - | - |
02/16 | 872 | 872 | 868 | 868 | -0.46% | 7,400 | - | +0.23% | - | - |
02/15 | 868 | 872 | 865 | 872 | +0.46% | 6,100 | - | +0.69% | - | - |
02/14 | 871 | 872 | 865 | 868 | 0% | 6,200 | - | +0.35% | - | - |
02/10 | 862 | 874 | 860 | 868 | +0.58% | 10,500 | - | +0.35% | - | - |
02/09 | 861 | 863 | 858 | 863 | +0.82% | 8,800 | - | -0.12% | - | - |
02/08 | 862 | 862 | 856 | 856 | -0.12% | 6,200 | - | -0.81% | - | - |
02/07 | 855 | 862 | 855 | 857 | +0.12% | 11,300 | - | -0.7% | - | - |
02/04 | 858 | 861 | 853 | 856 | -0.23% | 9,700 | - | -0.7% | - | - |
02/03 | 858 | 859 | 856 | 858 | 0% | 4,200 | - | -0.46% | - | - |
02/02 | 872 | 872 | 858 | 858 | 0% | 7,700 | - | -0.35% | - | - |
02/01 | 865 | 865 | 858 | 858 | 0% | 13,300 | - | -0.35% | - | - |
01/31 | 860 | 862 | 858 | 858 | -0.23% | 6,000 | - | -0.35% | - | - |
01/28 | 872 | 872 | 859 | 860 | -0.35% | 19,400 | - | -0.12% | - | - |
01/27 | 875 | 875 | 860 | 863 | +0.35% | 7,200 | - | +0.23% | - | - |
01/26 | 870 | 870 | 860 | 860 | -0.69% | 7,300 | - | -0.12% | - | - |
01/25 | 869 | 872 | 866 | 866 | 0% | 8,800 | - | +0.58% | - | - |
01/24 | 867 | 867 | 860 | 866 | +0.46% | 4,200 | - | +0.58% | - | - |
01/21 | 872 | 872 | 862 | 862 | -1.71% | 8,800 | - | +0.23% | - | - |
01/20 | 884 | 884 | 876 | 877 | -0.68% | 13,500 | - | +2.1% | - | - |
01/19 | 886 | 886 | 881 | 883 | 0% | 8,300 | - | +3.03% | - | - |
01/18 | 886 | 886 | 881 | 883 | +0.23% | 7,700 | - | +3.27% | - | - |
01/17 | 879 | 882 | 879 | 881 | +0.92% | 4,700 | - | +3.28% | - | - |
01/14 | 869 | 876 | 867 | 873 | +0.58% | 11,000 | - | +2.59% | - | - |
01/13 | 865 | 869 | 865 | 868 | +0.35% | 4,900 | - | +2.24% | - | - |
01/12 | 865 | 866 | 863 | 865 | +0.35% | 6,100 | - | +2.13% | - | - |
01/11 | 862 | 862 | 857 | 862 | +0.35% | 5,300 | - | +2.01% | - | - |
01/07 | 859 | 860 | 856 | 859 | +0.47% | 4,300 | - | +1.78% | - | - |
01/06 | 850 | 855 | 848 | 855 | +0.94% | 6,300 | - | +1.42% | - | - |
01/05 | 846 | 849 | 846 | 847 | -0.12% | 5,700 | - | +0.47% | - | - |
01/04 | 855 | 856 | 845 | 848 | -0.24% | 7,200 | - | +0.59% | - | - |
2010 |
12/30 | 845 | 850 | 841 | 850 | +0.59% | 7,600 | - | +0.83% | - | - |
12/29 | 841 | 845 | 841 | 845 | +0.48% | 5,100 | - | +0.36% | - | - |
12/28 | 841 | 843 | 834 | 841 | 0% | 6,600 | - | -0.12% | - | - |
12/27 | 841 | 845 | 834 | 841 | -1.29% | 17,300 | - | 0% | - | - |
12/24 | 861 | 861 | 846 | 852 | -1.16% | 9,500 | - | +1.43% | - | - |
12/22 | 861 | 864 | 861 | 862 | +0.12% | 9,700 | - | +2.74% | - | - |
12/21 | 863 | 868 | 861 | 861 | -0.23% | 8,500 | - | +2.87% | - | - |
12/20 | 866 | 866 | 860 | 863 | +0.35% | 4,800 | - | +3.35% | - | - |
12/17 | 865 | 865 | 860 | 860 | +0.35% | 12,100 | - | +3.12% | - | - |
12/16 | 850 | 859 | 849 | 857 | +0.59% | 12,500 | - | +3% | - | - |
12/15 | 850 | 852 | 847 | 852 | +0.24% | 9,000 | - | +2.53% | - | - |
12/14 | 843 | 850 | 834 | 850 | +0.12% | 23,300 | - | +2.41% | - | - |
12/13 | 829 | 849 | 823 | 849 | +2.41% | 19,700 | - | +2.41% | - | - |
12/10 | 830 | 830 | 820 | 829 | +0.48% | 39,400 | - | +0.12% | - | - |
12/09 | 820 | 828 | 820 | 825 | 0% | 19,900 | - | -0.24% | - | - |
12/08 | 821 | 825 | 818 | 825 | +0.12% | 16,300 | - | -0.12% | - | - |
12/07 | 833 | 833 | 816 | 824 | -0.24% | 35,800 | - | 0% | - | - |
12/06 | 821 | 830 | 821 | 826 | +0.12% | 7,100 | - | -0.12% | - | - |
12/03 | 828 | 833 | 824 | 825 | -0.48% | 16,700 | - | -0.48% | - | - |
12/02 | 859 | 859 | 829 | 829 | 0% | 20,000 | - | -0.48% | - | - |
12/01 | 835 | 835 | 825 | 829 | -0.72% | 9,900 | - | -0.84% | - | - |
11/30 | 855 | 855 | 835 | 835 | -2.34% | 13,900 | - | -0.6% | - | - |
11/29 | 854 | 864 | 851 | 855 | +1.91% | 9,000 | - | +1.42% | - | - |
11/26 | 842 | 844 | 839 | 839 | -0.12% | 7,400 | - | -0.83% | - | - |
11/25 | 853 | 853 | 836 | 840 | +0.24% | 9,200 | - | -1.06% | - | - |
11/24 | 833 | 843 | 832 | 838 | +0.72% | 9,100 | - | -1.87% | - | - |
11/22 | 827 | 835 | 827 | 832 | +0.97% | 8,400 | - | -3.03% | - | - |
11/19 | 827 | 829 | 824 | 824 | -0.48% | 9,300 | - | -4.41% | - | - |
11/18 | 824 | 828 | 817 | 828 | +1.6% | 9,800 | - | -4.61% | - | - |
11/17 | 815 | 819 | 804 | 815 | -0.37% | 10,500 | - | -6.64% | - | - |
11/16 | 820 | 824 | 818 | 818 | -0.24% | 12,900 | - | -7.05% | - | - |
11/15 | 822 | 825 | 820 | 820 | -0.12% | 9,400 | - | -7.55% | - | - |
11/12 | 826 | 828 | 821 | 821 | -0.36% | 10,700 | - | -8.17% | - | - |
11/11 | 826 | 829 | 819 | 824 | -0.12% | 11,200 | - | -8.55% | - | - |
11/10 | 822 | 828 | 822 | 825 | -0.24% | 8,400 | - | -9.14% | - | - |
11/09 | 829 | 834 | 825 | 827 | +0.36% | 10,900 | - | -9.72% | - | - |
11/08 | 830 | 830 | 819 | 824 | +0.98% | 9,500 | - | -10.73% | - | - |
11/05 | 808 | 827 | 808 | 816 | +2% | 13,800 | - | -12.35% | - | - |
11/04 | 795 | 813 | 795 | 800 | +0.13% | 16,400 | - | -14.89% | - | - |
11/02 | 797 | 802 | 785 | 799 | +0.25% | 18,500 | - | -15.81% | - | - |