株価チャート
2010/05/12～2011/02/28
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 |
| 02/28 | 351 | 351 | 351 | 351 | -1.13% | 100 | 5億3281万 | -2.5% | 22.82 | 0.32 |
| 02/23 | 360 | 368 | 355 | 355 | +1.14% | 500 | - | -1.39% | - | - |
| 02/22 | 359 | 359 | 351 | 351 | -1.13% | 800 | - | -2.23% | - | - |
| 02/21 | 353 | 355 | 353 | 355 | -1.66% | 1,800 | - | -1.11% | - | - |
| 02/18 | 351 | 361 | 345 | 361 | +0.56% | 1,000 | - | +0.84% | - | - |
| 02/17 | 359 | 359 | 359 | 359 | +2.28% | 100 | - | +0.28% | - | - |
| 02/16 | 352 | 352 | 351 | 351 | -4.62% | 400 | - | -1.96% | - | - |
| 02/15 | 368 | 368 | 368 | 368 | +0.27% | 500 | - | +2.79% | - | - |
| 02/14 | 355 | 367 | 355 | 367 | +3.38% | 1,200 | - | +2.8% | - | - |
| 02/09 | 379 | 379 | 355 | 355 | +0.85% | 500 | - | -0.28% | - | - |
| 02/01 | 352 | 352 | 352 | 352 | +3.23% | 600 | - | -0.85% | - | - |
| 01/31 | 352 | 352 | 341 | 341 | -3.13% | 300 | - | -3.67% | - | - |
| 01/28 | 352 | 352 | 352 | 352 | +0.57% | 600 | - | -0.85% | - | - |
| 01/27 | 350 | 350 | 350 | 350 | -1.41% | 600 | - | -1.41% | - | - |
| 01/21 | 360 | 360 | 355 | 355 | -2.47% | 1,200 | - | 0% | - | - |
| 01/20 | 359 | 364 | 359 | 364 | -4.21% | 200 | - | +2.82% | - | - |
| 01/14 | 385 | 385 | 380 | 380 | -2.56% | 200 | - | +7.34% | - | - |
| 01/12 | 390 | 390 | 390 | 390 | +2.63% | 700 | - | +9.86% | - | - |
| 01/11 | 370 | 380 | 370 | 380 | +5.56% | 800 | - | +7.34% | - | - |
| 01/07 | 360 | 362 | 360 | 360 | +1.12% | 1,300 | - | +2.27% | - | - |
| 01/06 | 346 | 356 | 346 | 356 | -1.66% | 800 | - | +1.14% | - | - |
| 01/04 | 362 | 362 | 362 | 362 | +1.12% | 100 | - | +3.13% | - | - |
| 2010 |
| 12/29 | 351 | 359 | 351 | 358 | -0.56% | 500 | - | +2.29% | - | - |
| 12/28 | 360 | 360 | 360 | 360 | 0% | 100 | - | +2.86% | - | - |
| 12/27 | 360 | 360 | 360 | 360 | 0% | 400 | - | +3.15% | - | - |
| 12/24 | 350 | 360 | 350 | 360 | +5.88% | 300 | - | +3.15% | - | - |
| 12/22 | 340 | 340 | 340 | 340 | 0% | 100 | - | -2.3% | - | - |
| 12/21 | 340 | 340 | 340 | 340 | 0% | 600 | - | -2.3% | - | - |
| 12/16 | 341 | 341 | 340 | 340 | -5.03% | 2,300 | - | -2.3% | - | - |
| 12/15 | 359 | 359 | 358 | 358 | +3.17% | 200 | - | +2.87% | - | - |
| 12/10 | 347 | 347 | 347 | 347 | +0.58% | 100 | - | -0.29% | - | - |
| 12/08 | 345 | 345 | 345 | 345 | 0% | 100 | - | -0.86% | - | - |
| 12/06 | 345 | 345 | 345 | 345 | +2.07% | 400 | - | -1.15% | - | - |
| 12/03 | 338 | 338 | 338 | 338 | -0.59% | 100 | - | -3.15% | - | - |
| 12/02 | 340 | 340 | 340 | 340 | 0% | 2,300 | - | -2.58% | - | - |
| 11/29 | 340 | 340 | 340 | 340 | -2.3% | 1,100 | - | -2.86% | - | - |
| 11/25 | 348 | 348 | 348 | 348 | 0% | 100 | - | -0.85% | - | - |
| 11/22 | 348 | 348 | 348 | 348 | -3.33% | 100 | - | -0.85% | - | - |
| 11/19 | 360 | 360 | 360 | 360 | +5.88% | 200 | - | +2.27% | - | - |
| 11/16 | 360 | 360 | 340 | 340 | -5.56% | 500 | - | -3.68% | - | - |
| 11/10 | 350 | 360 | 350 | 360 | -7.69% | 900 | - | +1.41% | - | - |
| 11/09 | 389 | 390 | 389 | 390 | +7.44% | 900 | - | +9.55% | - | - |
| 11/02 | 363 | 363 | 363 | 363 | +4.61% | 200 | - | +1.97% | - | - |
| 10/28 | 345 | 347 | 345 | 347 | +0.58% | 200 | - | -2.8% | - | - |
| 10/25 | 345 | 345 | 345 | 345 | 0% | 100 | - | -3.63% | - | - |
| 10/14 | 345 | 345 | 345 | 345 | 0% | 100 | - | -4.17% | - | - |
| 10/13 | 345 | 345 | 345 | 345 | +1.47% | 100 | - | -4.43% | - | - |
| 10/12 | 340 | 340 | 340 | 340 | -1.45% | 100 | - | -6.59% | - | - |
| 10/06 | 345 | 345 | 345 | 345 | 0% | 100 | - | -5.74% | - | - |
| 10/05 | 345 | 345 | 345 | 345 | +1.47% | 100 | - | -6.25% | - | - |
| 09/30 | 345 | 345 | 340 | 340 | -1.45% | 600 | - | -8.11% | - | - |
| 09/28 | 345 | 345 | 345 | 345 | 0% | 200 | - | -7.26% | - | - |
| 09/27 | 343 | 345 | 343 | 345 | 0% | 300 | - | -7.75% | - | - |
| 09/24 | 345 | 345 | 345 | 345 | -1.43% | 300 | - | -8.24% | - | - |
| 09/22 | 350 | 350 | 350 | 350 | -0.57% | 100 | - | -7.16% | - | - |
| 09/16 | 352 | 352 | 352 | 352 | 0% | 300 | - | -7.12% | - | - |
| 09/14 | 352 | 352 | 352 | 352 | +2.03% | 100 | - | -7.61% | - | - |
| 09/10 | 345 | 345 | 345 | 345 | -2.82% | 600 | - | -9.92% | - | - |
| 09/08 | 355 | 355 | 355 | 355 | 0% | 100 | - | -7.79% | - | - |
| 09/07 | 360 | 360 | 355 | 355 | -0.84% | 500 | - | -8.27% | - | - |
| 09/03 | 350 | 358 | 350 | 358 | -1.65% | 1,100 | - | -7.97% | - | - |
| 09/01 | 356 | 364 | 356 | 364 | -4.21% | 500 | - | -6.91% | - | - |
| 08/30 | 380 | 380 | 380 | 380 | -1.3% | 100 | - | -3.06% | - | - |
| 08/23 | 385 | 385 | 385 | 385 | +2.67% | 100 | - | -2.28% | - | - |
| 08/18 | 361 | 375 | 361 | 375 | -2.6% | 800 | - | -5.06% | - | - |
| 08/17 | 385 | 385 | 385 | 385 | -1.28% | 200 | - | -3.02% | - | - |
| 08/16 | 390 | 390 | 390 | 390 | +2.63% | 100 | - | -2.01% | - | - |
| 08/11 | 380 | 380 | 380 | 380 | -1.3% | 800 | - | -4.76% | - | - |
| 08/09 | 395 | 395 | 381 | 385 | -2.53% | 600 | - | -3.99% | - | - |
| 08/04 | 396 | 396 | 390 | 395 | +3.95% | 700 | - | -1.5% | - | - |
| 07/30 | 380 | 380 | 380 | 380 | -5% | 300 | - | -5.47% | - | - |
| 07/28 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -0.74% | - | - |
| 07/26 | 400 | 400 | 400 | 400 | +2.56% | 500 | - | -0.99% | - | - |
| 07/21 | 390 | 390 | 390 | 390 | -1.27% | 100 | - | -3.7% | - | - |
| 07/16 | 395 | 395 | 395 | 395 | +1.54% | 100 | - | -2.71% | - | - |
| 07/15 | 389 | 389 | 389 | 389 | -3.95% | 100 | - | -4.66% | - | - |
| 07/07 | 405 | 405 | 405 | 405 | +6.3% | 400 | - | -1.22% | - | - |
| 07/05 | 380 | 384 | 380 | 381 | -2.31% | 1,100 | - | -7.3% | - | - |
| 07/01 | 376 | 390 | 376 | 390 | -2.5% | 900 | - | -5.8% | - | - |
| 06/30 | 400 | 400 | 400 | 400 | 0% | 200 | - | -4.08% | - | - |
| 06/25 | 400 | 400 | 400 | 400 | 0% | 200 | - | -4.53% | - | - |
| 06/24 | 400 | 401 | 400 | 400 | 0% | 500 | - | -4.99% | - | - |
| 06/23 | 400 | 400 | 400 | 400 | 0% | 1,100 | - | -5.44% | - | - |
| 06/18 | 386 | 400 | 386 | 400 | 0% | 1,800 | - | -5.88% | - | - |
| 06/14 | 400 | 400 | 400 | 400 | +0.76% | 100 | - | -6.32% | - | - |
| 06/11 | 405 | 405 | 397 | 397 | -3.17% | 800 | - | -7.46% | - | - |
| 06/09 | 410 | 410 | 410 | 410 | -0.49% | 100 | - | -4.87% | - | - |
| 06/08 | 412 | 412 | 412 | 412 | -1.9% | 100 | - | -4.63% | - | - |
| 06/07 | 420 | 420 | 420 | 420 | -0.24% | 200 | - | -3.23% | - | - |
| 06/03 | 421 | 425 | 421 | 421 | +0.72% | 700 | - | -3.44% | - | - |
| 06/02 | 418 | 418 | 418 | 418 | +3.21% | 100 | - | -4.35% | - | - |
| 05/28 | 405 | 405 | 405 | 405 | -3.8% | 300 | - | -7.74% | - | - |
| 05/27 | 421 | 421 | 421 | 421 | +3.95% | 100 | - | -4.54% | - | - |
| 05/24 | 405 | 418 | 402 | 405 | -1.22% | 2,000 | - | -8.37% | - | - |
| 05/21 | 416 | 416 | 410 | 410 | -1.2% | 1,500 | - | -7.66% | - | - |
| 05/20 | 415 | 415 | 415 | 415 | +2.47% | 100 | - | -6.95% | - | - |
| 05/19 | 406 | 409 | 405 | 405 | -5.81% | 1,800 | - | -9.6% | - | - |
| 05/18 | 430 | 430 | 430 | 430 | 0% | 600 | - | -4.44% | - | - |
| 05/17 | 422 | 432 | 422 | 430 | -1.83% | 1,100 | - | -4.87% | - | - |
| 05/12 | 438 | 438 | 438 | 438 | 0% | 300 | - | -3.31% | - | - |
