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 | 470 | 475 | 465 | 475 | +1.5% | 2,600 | 14億9625万 | -6.13% | 8.24 | 1.09 |
| 03/30 | 470 | 470 | 460 | 468 | -0.21% | 3,700 | - | -7.87% | - | - |
| 03/29 | 471 | 476 | 465 | 469 | -7.68% | 5,000 | - | -8.22% | - | - |
| 03/28 | 520 | 529 | 503 | 508 | -2.31% | 17,000 | - | -0.97% | - | - |
| 03/25 | 520 | 520 | 516 | 520 | +1.17% | 11,400 | - | +1.17% | - | - |
| 03/24 | 502 | 518 | 502 | 514 | +2.39% | 15,700 | - | +0.19% | - | - |
| 03/23 | 500 | 504 | 497 | 502 | +0.6% | 7,400 | - | -2.33% | - | - |
| 03/22 | 494 | 500 | 492 | 499 | +1.01% | 18,000 | - | -2.92% | - | - |
| 03/18 | 457 | 494 | 457 | 494 | +6.24% | 7,800 | - | -4.08% | - | - |
| 03/17 | 435 | 465 | 435 | 465 | 0% | 10,400 | - | -9.88% | - | - |
| 03/16 | 420 | 500 | 420 | 465 | +8.14% | 10,600 | - | -10.23% | - | - |
| 03/15 | 467 | 469 | 403 | 430 | -10.97% | 29,700 | - | -17.31% | - | - |
| 03/14 | 474 | 506 | 474 | 483 | -8.87% | 16,300 | - | -7.65% | - | - |
| 03/11 | 526 | 530 | 521 | 530 | +0.38% | 3,800 | - | +1.15% | - | - |
| 03/10 | 527 | 530 | 527 | 528 | -0.38% | 900 | - | +0.96% | - | - |
| 03/09 | 530 | 533 | 530 | 530 | +0.19% | 1,100 | - | +1.34% | - | - |
| 03/08 | 533 | 533 | 529 | 529 | -0.56% | 4,600 | - | +1.34% | - | - |
| 03/07 | 532 | 535 | 532 | 532 | 0% | 4,200 | - | +1.92% | - | - |
| 03/04 | 535 | 538 | 532 | 532 | +0.57% | 5,400 | - | +2.11% | - | - |
| 03/03 | 532 | 533 | 525 | 529 | -0.38% | 1,200 | - | +1.73% | - | - |
| 03/02 | 536 | 537 | 517 | 531 | -0.93% | 12,400 | - | +2.31% | - | - |
| 03/01 | 536 | 540 | 534 | 536 | +0.19% | 5,400 | - | +3.47% | - | - |
| 02/28 | 528 | 535 | 528 | 535 | +1.9% | 4,100 | - | +3.48% | - | - |
| 02/25 | 530 | 530 | 525 | 525 | -0.38% | 2,900 | - | +1.74% | - | - |
| 02/24 | 518 | 527 | 518 | 527 | +1.15% | 2,100 | - | +2.33% | - | - |
| 02/23 | 532 | 533 | 514 | 521 | -2.25% | 5,200 | - | +1.17% | - | - |
| 02/22 | 528 | 533 | 524 | 533 | +0.19% | 4,800 | - | +3.7% | - | - |
| 02/21 | 523 | 532 | 520 | 532 | +2.31% | 4,200 | - | +3.7% | - | - |
| 02/18 | 515 | 525 | 515 | 520 | +0.97% | 3,400 | - | +1.56% | - | - |
| 02/17 | 514 | 520 | 513 | 515 | 0% | 4,900 | - | +0.59% | - | - |
| 02/16 | 517 | 517 | 510 | 515 | -0.58% | 3,800 | - | +0.78% | - | - |
| 02/15 | 518 | 518 | 515 | 518 | +0.39% | 1,600 | - | +1.37% | - | - |
| 02/14 | 518 | 519 | 511 | 516 | +0.19% | 4,300 | - | +0.98% | - | - |
| 02/10 | 513 | 520 | 508 | 515 | -0.19% | 7,200 | - | +0.98% | - | - |
| 02/09 | 512 | 517 | 512 | 516 | +1.18% | 2,900 | - | +1.18% | - | - |
| 02/08 | 509 | 510 | 508 | 510 | +0.39% | 4,700 | - | +0.2% | - | - |
| 02/07 | 515 | 517 | 506 | 508 | -1.36% | 4,600 | - | -0.2% | - | - |
| 02/04 | 517 | 517 | 514 | 515 | +0.19% | 800 | - | +1.38% | - | - |
| 02/03 | 516 | 516 | 513 | 514 | -0.58% | 800 | - | +1.18% | - | - |
| 02/02 | 517 | 517 | 512 | 517 | 0% | 1,500 | - | +1.97% | - | - |
| 02/01 | 516 | 517 | 510 | 517 | +0.58% | 1,800 | - | +2.38% | - | - |
| 01/31 | 510 | 515 | 506 | 514 | +0.98% | 2,600 | - | +1.98% | - | - |
| 01/28 | 506 | 515 | 506 | 509 | 0% | 5,200 | - | +1.19% | - | - |
| 01/27 | 507 | 509 | 505 | 509 | -0.2% | 2,000 | - | +1.39% | - | - |
| 01/26 | 510 | 510 | 510 | 510 | 0% | 100 | - | +1.8% | - | - |
| 01/25 | 510 | 511 | 510 | 510 | 0% | 1,700 | - | +2% | - | - |
| 01/24 | 505 | 510 | 502 | 510 | +0.99% | 3,500 | - | +2.2% | - | - |
| 01/21 | 510 | 510 | 505 | 505 | 0% | 4,400 | - | +1.41% | - | - |
| 01/20 | 510 | 510 | 505 | 505 | -1.17% | 2,600 | - | +1.61% | - | - |
| 01/19 | 510 | 512 | 510 | 511 | -0.2% | 3,100 | - | +3.02% | - | - |
| 01/18 | 509 | 512 | 505 | 512 | +0.39% | 8,000 | - | +3.43% | - | - |
| 01/17 | 510 | 510 | 506 | 510 | +0.39% | 3,900 | - | +3.24% | - | - |
| 01/14 | 509 | 509 | 505 | 508 | +0.79% | 1,500 | - | +3.25% | - | - |
| 01/13 | 505 | 509 | 503 | 504 | -0.98% | 2,700 | - | +2.65% | - | - |
| 01/12 | 510 | 510 | 503 | 509 | +0.59% | 8,700 | - | +3.88% | - | - |
| 01/11 | 503 | 509 | 503 | 506 | -0.39% | 2,600 | - | +3.48% | - | - |
| 01/07 | 508 | 510 | 501 | 508 | +0.2% | 6,700 | - | +4.31% | - | - |
| 01/06 | 508 | 508 | 507 | 507 | +0.2% | 1,700 | - | +4.32% | - | - |
| 01/05 | 502 | 507 | 500 | 506 | +1.2% | 1,000 | - | +4.55% | - | - |
| 01/04 | 500 | 508 | 500 | 500 | +0.4% | 2,800 | - | +3.52% | - | - |
| 2010 |
| 12/30 | 494 | 498 | 494 | 498 | +0.81% | 3,600 | - | +3.32% | - | - |
| 12/29 | 494 | 494 | 494 | 494 | -0.8% | 500 | - | +2.92% | - | - |
| 12/28 | 495 | 498 | 490 | 498 | +1.63% | 6,300 | - | +3.97% | - | - |
| 12/27 | 490 | 493 | 490 | 490 | +1.66% | 3,000 | - | +2.51% | - | - |
| 12/24 | 490 | 498 | 482 | 482 | -0.82% | 3,700 | - | +1.05% | - | - |
| 12/22 | 488 | 488 | 482 | 486 | -0.41% | 2,500 | - | +2.1% | - | - |
| 12/21 | 488 | 489 | 484 | 488 | -0.41% | 4,800 | - | +2.74% | - | - |
| 12/20 | 489 | 490 | 485 | 490 | 0% | 4,100 | - | +3.38% | - | - |
| 12/17 | 485 | 490 | 476 | 490 | +1.03% | 2,500 | - | +3.59% | - | - |
| 12/16 | 484 | 485 | 472 | 485 | +1.04% | 8,100 | - | +2.75% | - | - |
| 12/15 | 480 | 485 | 476 | 480 | -0.62% | 3,600 | - | +1.91% | - | - |
| 12/14 | 477 | 483 | 477 | 483 | +1.47% | 8,900 | - | +2.77% | - | - |
| 12/13 | 485 | 485 | 476 | 476 | -1.65% | 3,100 | - | +1.28% | - | - |
| 12/10 | 484 | 484 | 484 | 484 | +0.62% | 2,900 | - | +3.2% | - | - |
| 12/09 | 481 | 485 | 481 | 481 | +0.21% | 1,500 | - | +2.56% | - | - |
| 12/08 | 480 | 485 | 480 | 480 | +0.21% | 1,300 | - | +2.56% | - | - |
| 12/07 | 482 | 482 | 478 | 479 | 0% | 3,200 | - | +2.35% | - | - |
| 12/06 | 475 | 479 | 475 | 479 | +0.84% | 400 | - | +2.57% | - | - |
| 12/03 | 471 | 477 | 470 | 475 | +1.06% | 1,800 | - | +1.93% | - | - |
| 12/02 | 469 | 470 | 469 | 470 | +0.43% | 500 | - | +0.86% | - | - |
| 12/01 | 473 | 473 | 468 | 468 | -1.06% | 600 | - | +0.43% | - | - |
| 11/30 | 473 | 473 | 473 | 473 | 0% | 300 | - | +1.5% | - | - |
| 11/29 | 470 | 473 | 470 | 473 | +1.5% | 2,800 | - | +1.72% | - | - |
| 11/26 | 470 | 470 | 466 | 466 | -0.85% | 2,900 | - | +0.22% | - | - |
| 11/25 | 470 | 470 | 465 | 470 | 0% | 4,700 | - | +1.08% | - | - |
| 11/24 | 465 | 470 | 465 | 470 | +0.43% | 1,600 | - | +1.29% | - | - |
| 11/22 | 468 | 470 | 464 | 468 | +1.3% | 2,100 | - | +0.86% | - | - |
| 11/19 | 462 | 462 | 462 | 462 | -0.22% | 900 | - | -0.43% | - | - |
| 11/18 | 465 | 465 | 463 | 463 | +0.65% | 1,400 | - | -0.22% | - | - |
| 11/17 | 459 | 460 | 459 | 460 | 0% | 600 | - | -0.86% | - | - |
| 11/16 | 461 | 461 | 460 | 460 | -0.65% | 1,100 | - | -0.86% | - | - |
| 11/15 | 461 | 463 | 461 | 463 | -0.64% | 1,200 | - | -0.43% | - | - |
| 11/12 | 461 | 466 | 460 | 466 | 0% | 500 | - | +0.43% | - | - |
| 11/11 | 467 | 467 | 466 | 466 | +1.97% | 300 | - | +0.43% | - | - |
| 11/10 | 461 | 468 | 457 | 457 | -1.08% | 3,200 | - | -1.51% | - | - |
| 11/09 | 462 | 462 | 462 | 462 | -1.28% | 200 | - | -0.65% | - | - |
| 11/08 | 468 | 468 | 468 | 468 | -0.21% | 100 | - | +0.65% | - | - |
| 11/05 | 464 | 469 | 464 | 469 | 0% | 1,200 | - | +0.86% | - | - |
| 11/04 | 469 | 469 | 469 | 469 | 0% | 500 | - | +0.86% | - | - |
| 11/02 | 462 | 469 | 462 | 469 | +0.43% | 1,100 | - | +0.86% | - | - |
