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 | 696 | 701 | 696 | 696 | -0.85% | 3,100 | 75億3976万 | -7.45% | 25.34 | 1.6 |
03/30 | 702 | 702 | 693 | 702 | 0% | 3,400 | - | -7.14% | - | - |
03/29 | 691 | 725 | 687 | 702 | -4.62% | 18,100 | - | -7.63% | - | - |
03/28 | 735 | 743 | 733 | 736 | +0.14% | 18,200 | - | -3.66% | - | - |
03/25 | 741 | 744 | 735 | 735 | -0.94% | 12,200 | - | -4.17% | - | - |
03/24 | 741 | 747 | 735 | 742 | 0% | 11,500 | - | -3.64% | - | - |
03/23 | 749 | 749 | 741 | 742 | -0.93% | 9,700 | - | -4.13% | - | - |
03/22 | 745 | 749 | 741 | 749 | +3.31% | 13,000 | - | -3.73% | - | - |
03/18 | 718 | 732 | 710 | 725 | +3.57% | 13,000 | - | -7.29% | - | - |
03/17 | 679 | 700 | 662 | 700 | +2.64% | 10,700 | - | -10.94% | - | - |
03/16 | 600 | 696 | 596 | 682 | +9.12% | 34,300 | - | -13.56% | - | - |
03/15 | 698 | 698 | 551 | 625 | -10.84% | 33,700 | - | -21.09% | - | - |
03/14 | 645 | 717 | 644 | 701 | -10.59% | 28,100 | - | -12.16% | - | - |
03/11 | 780 | 784 | 777 | 784 | +0.51% | 5,800 | - | -2.12% | - | - |
03/10 | 780 | 784 | 772 | 780 | -0.64% | 9,000 | - | -2.5% | - | - |
03/09 | 792 | 792 | 784 | 785 | -1.01% | 10,600 | - | -1.88% | - | - |
03/08 | 796 | 796 | 788 | 793 | -0.25% | 7,600 | - | -0.88% | - | - |
03/07 | 804 | 804 | 790 | 795 | -0.75% | 15,200 | - | -0.5% | - | - |
03/04 | 800 | 804 | 798 | 801 | -0.25% | 9,700 | - | +0.38% | - | - |
03/03 | 807 | 807 | 799 | 803 | -0.5% | 4,300 | - | +1.01% | - | - |
03/02 | 800 | 807 | 798 | 807 | 0% | 9,000 | - | +1.77% | - | - |
03/01 | 810 | 810 | 800 | 807 | -0.25% | 7,000 | - | +2.02% | - | - |
02/28 | 815 | 815 | 803 | 809 | +1.13% | 4,500 | - | +2.66% | - | - |
02/25 | 800 | 804 | 796 | 800 | 0% | 2,600 | - | +1.91% | - | - |
02/24 | 801 | 801 | 795 | 800 | -0.5% | 5,300 | - | +2.3% | - | - |
02/23 | 793 | 804 | 791 | 804 | +1.39% | 11,300 | - | +3.08% | - | - |
02/22 | 793 | 800 | 788 | 793 | -0.88% | 10,000 | - | +2.06% | - | - |
02/21 | 805 | 805 | 790 | 800 | -0.74% | 10,200 | - | +3.36% | - | - |
02/18 | 810 | 827 | 785 | 806 | -1.71% | 29,500 | - | +4.54% | - | - |
02/17 | 827 | 832 | 797 | 820 | -3.53% | 31,800 | - | +6.77% | - | - |
02/16 | 849 | 856 | 839 | 850 | +0.83% | 22,900 | - | +11.11% | - | - |
02/15 | 837 | 844 | 825 | 843 | +1.32% | 14,900 | - | +10.92% | - | - |
02/14 | 830 | 842 | 830 | 832 | +1.59% | 25,900 | - | +10.2% | - | - |
02/10 | 803 | 840 | 803 | 819 | +4.46% | 88,900 | - | +9.2% | - | - |
02/09 | 770 | 785 | 769 | 784 | +1.82% | 16,900 | - | +5.23% | - | - |
02/08 | 779 | 780 | 766 | 770 | +0.13% | 10,300 | - | +3.77% | - | - |
02/07 | 770 | 780 | 765 | 769 | +1.18% | 7,000 | - | +4.06% | - | - |
02/04 | 781 | 781 | 758 | 760 | -1.94% | 11,200 | - | +3.26% | - | - |
02/03 | 781 | 781 | 770 | 775 | -0.77% | 3,400 | - | +5.73% | - | - |
02/02 | 770 | 782 | 763 | 781 | +0.51% | 9,300 | - | +6.99% | - | - |
02/01 | 770 | 777 | 755 | 777 | 0% | 4,200 | - | +7.02% | - | - |
01/31 | 750 | 777 | 748 | 777 | +3.32% | 17,400 | - | +7.47% | - | - |
01/28 | 759 | 761 | 751 | 752 | +0.53% | 6,300 | - | +4.59% | - | - |
01/27 | 750 | 755 | 747 | 748 | 0% | 4,500 | - | +4.32% | - | - |
01/26 | 748 | 750 | 745 | 748 | +0.13% | 6,600 | - | +4.76% | - | - |
01/25 | 748 | 750 | 745 | 747 | +0.27% | 3,700 | - | +4.92% | - | - |
01/24 | 735 | 745 | 732 | 745 | +1.92% | 6,700 | - | +5.08% | - | - |
01/21 | 730 | 735 | 730 | 731 | +0.27% | 14,400 | - | +3.39% | - | - |
01/20 | 730 | 730 | 728 | 729 | +0.14% | 2,700 | - | +3.4% | - | - |
01/19 | 732 | 732 | 728 | 728 | -0.55% | 4,200 | - | +3.41% | - | - |
01/18 | 730 | 732 | 728 | 732 | 0% | 3,000 | - | +4.27% | - | - |
01/17 | 731 | 732 | 730 | 732 | +0.41% | 3,700 | - | +4.42% | - | - |
01/14 | 731 | 732 | 726 | 729 | -0.14% | 6,600 | - | +4.29% | - | - |
01/13 | 732 | 732 | 721 | 730 | -0.27% | 6,600 | - | +4.73% | - | - |
01/12 | 735 | 738 | 731 | 732 | +0.69% | 10,500 | - | +5.32% | - | - |
01/11 | 718 | 728 | 718 | 727 | +2.25% | 5,900 | - | +4.91% | - | - |
01/07 | 707 | 716 | 704 | 711 | +0.71% | 5,400 | - | +2.89% | - | - |
01/06 | 706 | 709 | 705 | 706 | +0.28% | 3,200 | - | +2.47% | - | - |
01/05 | 700 | 705 | 699 | 704 | +0.57% | 3,300 | - | +2.33% | - | - |
01/04 | 700 | 703 | 698 | 700 | +0.72% | 4,200 | - | +2.04% | - | - |
2010 |
12/30 | 699 | 700 | 694 | 695 | -0.57% | 3,800 | - | +1.46% | - | - |
12/29 | 697 | 699 | 696 | 699 | +0.43% | 2,700 | - | +2.19% | - | - |
12/28 | 695 | 697 | 689 | 696 | +0.72% | 3,800 | - | +1.9% | - | - |
12/27 | 690 | 691 | 689 | 691 | +0.88% | 3,400 | - | +1.47% | - | - |
12/24 | 689 | 690 | 682 | 685 | -0.58% | 1,300 | - | +0.74% | - | - |
12/22 | 690 | 690 | 677 | 689 | -0.14% | 6,100 | - | +1.32% | - | - |
12/21 | 690 | 690 | 686 | 690 | 0% | 1,900 | - | +1.62% | - | - |
12/20 | 693 | 693 | 687 | 690 | +0.29% | 11,100 | - | +1.77% | - | - |
12/17 | 687 | 689 | 675 | 688 | +0.15% | 4,600 | - | +1.47% | - | - |
12/16 | 686 | 688 | 682 | 687 | +0.73% | 2,800 | - | +1.48% | - | - |
12/15 | 680 | 688 | 674 | 682 | -1.16% | 16,100 | - | +0.89% | - | - |
12/14 | 692 | 692 | 690 | 690 | -0.14% | 3,000 | - | +2.07% | - | - |
12/13 | 694 | 694 | 691 | 691 | 0% | 8,200 | - | +2.37% | - | - |
12/10 | 694 | 694 | 691 | 691 | -0.43% | 1,600 | - | +2.52% | - | - |
12/09 | 696 | 697 | 686 | 694 | 0% | 5,200 | - | +3.12% | - | - |
12/08 | 692 | 696 | 691 | 694 | +0.87% | 2,700 | - | +3.43% | - | - |
12/07 | 684 | 688 | 684 | 688 | +1.03% | 2,100 | - | +2.69% | - | - |
12/06 | 678 | 681 | 677 | 681 | +0.59% | 6,000 | - | +1.79% | - | - |
12/03 | 678 | 678 | 676 | 677 | 0% | 2,600 | - | +1.35% | - | - |
12/02 | 677 | 678 | 675 | 677 | +0.74% | 1,000 | - | +1.35% | - | - |
12/01 | 678 | 678 | 672 | 672 | 0% | 1,100 | - | +0.75% | - | - |
11/30 | 675 | 677 | 672 | 672 | -0.59% | 900 | - | +0.75% | - | - |
11/29 | 676 | 677 | 666 | 676 | +1.65% | 2,700 | - | +1.5% | - | - |
11/26 | 665 | 665 | 665 | 665 | +0.15% | 1,100 | - | -0.15% | - | - |
11/25 | 673 | 673 | 663 | 664 | -0.45% | 5,300 | - | -0.3% | - | - |
11/24 | 666 | 673 | 666 | 667 | +0.15% | 2,100 | - | +0.15% | - | - |
11/22 | 670 | 673 | 665 | 666 | -0.45% | 6,500 | - | +0.15% | - | - |
11/19 | 666 | 669 | 666 | 669 | +0.45% | 500 | - | +0.6% | - | - |
11/18 | 661 | 667 | 661 | 666 | -0.45% | 3,500 | - | +0.15% | - | - |
11/17 | 667 | 669 | 667 | 669 | -0.15% | 2,400 | - | +0.6% | - | - |
11/16 | 670 | 670 | 665 | 670 | -0.15% | 7,700 | - | +0.75% | - | - |
11/15 | 666 | 672 | 663 | 671 | -0.3% | 12,400 | - | +0.9% | - | - |
11/12 | 674 | 674 | 671 | 673 | +0.45% | 5,400 | - | +1.2% | - | - |
11/11 | 671 | 672 | 668 | 670 | -0.15% | 1,700 | - | +0.75% | - | - |
11/10 | 671 | 672 | 669 | 671 | +0.45% | 2,900 | - | +1.05% | - | - |
11/09 | 670 | 671 | 666 | 668 | -0.15% | 800 | - | +0.6% | - | - |
11/08 | 669 | 669 | 668 | 669 | 0% | 600 | - | +0.75% | - | - |
11/05 | 663 | 670 | 663 | 669 | +0.9% | 2,600 | - | +0.9% | - | - |
11/04 | 661 | 663 | 659 | 663 | +0.45% | 1,600 | - | 0% | - | - |
11/02 | 659 | 664 | 659 | 660 | -0.15% | 1,600 | - | -0.45% | - | - |