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 | 561 | 564 | 555 | 561 | 0% | 5,505,000 | 7868億6757万 | +2% | 13.05 | 1.19 |
| 03/30 | 549 | 563 | 547 | 561 | +3.13% | 7,422,000 | - | +2% | - | - |
| 03/29 | 550 | 554 | 537 | 544 | -1.98% | 7,777,000 | - | -1.09% | - | - |
| 03/28 | 551 | 556 | 545 | 555 | +1.09% | 7,163,000 | - | +0.73% | - | - |
| 03/25 | 548 | 553 | 540 | 549 | +2.81% | 8,818,000 | - | -0.54% | - | - |
| 03/24 | 537 | 545 | 533 | 534 | -1.11% | 6,912,000 | - | -3.61% | - | - |
| 03/23 | 543 | 548 | 532 | 540 | -1.1% | 6,630,000 | - | -2.7% | - | - |
| 03/22 | 532 | 551 | 532 | 546 | +7.06% | 9,700,000 | - | -1.97% | - | - |
| 03/18 | 510 | 523 | 508 | 510 | +0.99% | 8,394,000 | - | -8.6% | - | - |
| 03/17 | 500 | 519 | 499 | 505 | -4.54% | 11,283,000 | - | -9.82% | - | - |
| 03/16 | 506 | 530 | 505 | 529 | +17.56% | 15,266,000 | - | -5.87% | - | - |
| 03/15 | 491 | 493 | 411 | 450 | -11.94% | 15,366,000 | - | -20.21% | - | - |
| 03/14 | 530 | 541 | 506 | 511 | -8.75% | 17,968,000 | - | -10.04% | - | - |
| 03/11 | 565 | 568 | 560 | 560 | -2.61% | 10,110,000 | - | -1.75% | - | - |
| 03/10 | 581 | 583 | 572 | 575 | -1.37% | 5,252,000 | - | +0.7% | - | - |
| 03/09 | 583 | 588 | 579 | 583 | +1.57% | 6,134,000 | - | +2.1% | - | - |
| 03/08 | 578 | 579 | 573 | 574 | -0.52% | 5,717,000 | - | +0.7% | - | - |
| 03/07 | 584 | 584 | 575 | 577 | -2.2% | 6,338,000 | - | +1.23% | - | - |
| 03/04 | 589 | 593 | 584 | 590 | +1.72% | 11,185,000 | - | +3.69% | - | - |
| 03/03 | 572 | 582 | 571 | 580 | +2.84% | 9,463,000 | - | +1.93% | - | - |
| 03/02 | 568 | 577 | 563 | 564 | -2.42% | 10,007,000 | - | -0.88% | - | - |
| 03/01 | 569 | 579 | 569 | 578 | +2.48% | 6,551,000 | - | +1.58% | - | - |
| 02/28 | 555 | 566 | 549 | 564 | +1.44% | 7,131,000 | - | -0.7% | - | - |
| 02/25 | 547 | 558 | 546 | 556 | +2.39% | 8,003,000 | - | -1.94% | - | - |
| 02/24 | 557 | 557 | 543 | 543 | -3.04% | 9,721,000 | - | -4.23% | - | - |
| 02/23 | 562 | 568 | 559 | 560 | -1.41% | 7,438,000 | - | -1.41% | - | - |
| 02/22 | 577 | 578 | 564 | 568 | -2.57% | 7,514,000 | - | 0% | - | - |
| 02/21 | 580 | 584 | 579 | 583 | +0.17% | 5,753,000 | - | +2.64% | - | - |
| 02/18 | 581 | 583 | 575 | 582 | -0.17% | 6,906,000 | - | +2.83% | - | - |
| 02/17 | 584 | 587 | 580 | 583 | +1.39% | 6,953,000 | - | +3.19% | - | - |
| 02/16 | 577 | 582 | 574 | 575 | -0.52% | 6,484,000 | - | +1.95% | - | - |
| 02/15 | 571 | 580 | 568 | 578 | +1.94% | 10,003,000 | - | +2.66% | - | - |
| 02/14 | 569 | 570 | 565 | 567 | +0.35% | 4,593,000 | - | +1.07% | - | - |
| 02/10 | 560 | 566 | 559 | 565 | +0.71% | 4,895,000 | - | +0.89% | - | - |
| 02/09 | 573 | 575 | 559 | 561 | -1.23% | 6,944,000 | - | +0.36% | - | - |
| 02/08 | 563 | 572 | 562 | 568 | +1.25% | 8,189,000 | - | +1.79% | - | - |
| 02/07 | 573 | 573 | 560 | 561 | -0.53% | 10,904,000 | - | +0.72% | - | - |
| 02/04 | 586 | 598 | 560 | 564 | -3.42% | 26,841,000 | - | +1.44% | - | - |
| 02/03 | 568 | 585 | 568 | 584 | +2.28% | 8,624,000 | - | +5.42% | - | - |
| 02/02 | 571 | 574 | 570 | 571 | +0.88% | 6,138,000 | - | +3.44% | - | - |
| 02/01 | 564 | 567 | 559 | 566 | +1.07% | 5,443,000 | - | +2.91% | - | - |
| 01/31 | 555 | 564 | 553 | 560 | -0.53% | 6,288,000 | - | +2.19% | - | - |
| 01/28 | 571 | 572 | 560 | 563 | -2.6% | 9,727,000 | - | +2.93% | - | - |
| 01/27 | 571 | 579 | 567 | 578 | +1.23% | 7,177,000 | - | +6.06% | - | - |
| 01/26 | 567 | 577 | 565 | 571 | 0% | 5,681,000 | - | +5.16% | - | - |
| 01/25 | 567 | 575 | 567 | 571 | +1.96% | 10,300,000 | - | +5.55% | - | - |
| 01/24 | 548 | 564 | 547 | 560 | +2.38% | 10,221,000 | - | +3.9% | - | - |
| 01/21 | 561 | 561 | 545 | 547 | -1.62% | 10,031,000 | - | +1.86% | - | - |
| 01/20 | 561 | 563 | 553 | 556 | -1.42% | 9,151,000 | - | +3.54% | - | - |
| 01/19 | 567 | 573 | 560 | 564 | +0.36% | 10,711,000 | - | +5.42% | - | - |
| 01/18 | 551 | 565 | 551 | 562 | +1.44% | 8,154,000 | - | +5.24% | - | - |
| 01/17 | 556 | 559 | 553 | 554 | +0.54% | 5,320,000 | - | +4.14% | - | - |
| 01/14 | 548 | 555 | 547 | 551 | -0.18% | 7,562,000 | - | +3.77% | - | - |
| 01/13 | 554 | 555 | 547 | 552 | +1.28% | 5,929,000 | - | +4.15% | - | - |
| 01/12 | 550 | 558 | 545 | 545 | -0.55% | 7,426,000 | - | +3.22% | - | - |
| 01/11 | 545 | 551 | 541 | 548 | +0.74% | 7,839,000 | - | +3.98% | - | - |
| 01/07 | 543 | 549 | 541 | 544 | +0.18% | 5,170,000 | - | +3.62% | - | - |
| 01/06 | 543 | 548 | 539 | 543 | +0.74% | 8,136,000 | - | +3.82% | - | - |
| 01/05 | 540 | 543 | 538 | 539 | 0% | 4,520,000 | - | +3.26% | - | - |
| 01/04 | 535 | 540 | 534 | 539 | +1.7% | 7,060,000 | - | +3.65% | - | - |
| 2010 |
| 12/30 | 535 | 535 | 530 | 530 | -1.3% | 3,859,000 | - | +2.12% | - | - |
| 12/29 | 525 | 538 | 525 | 537 | +1.9% | 7,316,000 | - | +3.67% | - | - |
| 12/28 | 519 | 528 | 519 | 527 | +1.15% | 3,957,000 | - | +2.13% | - | - |
| 12/27 | 516 | 524 | 516 | 521 | +0.58% | 2,638,000 | - | +1.17% | - | - |
| 12/24 | 519 | 521 | 516 | 518 | -0.19% | 3,736,000 | - | +0.58% | - | - |
| 12/22 | 522 | 526 | 518 | 519 | -1.33% | 6,013,000 | - | +1.17% | - | - |
| 12/21 | 522 | 528 | 521 | 526 | +1.54% | 4,424,000 | - | +2.73% | - | - |
| 12/20 | 526 | 526 | 515 | 518 | -0.96% | 4,450,000 | - | +1.37% | - | - |
| 12/17 | 534 | 534 | 521 | 523 | -0.95% | 7,587,000 | - | +2.55% | - | - |
| 12/16 | 527 | 532 | 526 | 528 | +0.76% | 4,867,000 | - | +3.73% | - | - |
| 12/15 | 526 | 529 | 523 | 524 | +0.58% | 7,406,000 | - | +3.15% | - | - |
| 12/14 | 521 | 525 | 518 | 521 | -0.57% | 6,999,000 | - | +2.76% | - | - |
| 12/13 | 521 | 524 | 516 | 524 | +0.19% | 6,004,000 | - | +3.35% | - | - |
| 12/10 | 530 | 530 | 521 | 523 | -0.19% | 11,798,000 | - | +3.16% | - | - |
| 12/09 | 524 | 527 | 522 | 524 | 0% | 4,088,000 | - | +3.56% | - | - |
| 12/08 | 525 | 527 | 522 | 524 | +0.38% | 7,641,000 | - | +3.97% | - | - |
| 12/07 | 523 | 527 | 517 | 522 | 0% | 9,510,000 | - | +3.98% | - | - |
| 12/06 | 515 | 522 | 514 | 522 | +0.77% | 6,733,000 | - | +4.4% | - | - |
| 12/03 | 514 | 519 | 512 | 518 | +0.97% | 8,160,000 | - | +4.02% | - | - |
| 12/02 | 509 | 516 | 508 | 513 | +1.99% | 9,180,000 | - | +3.43% | - | - |
| 12/01 | 501 | 503 | 496 | 503 | +1% | 5,903,000 | - | +1.62% | - | - |
| 11/30 | 505 | 508 | 496 | 498 | -1.58% | 6,346,000 | - | +0.81% | - | - |
| 11/29 | 503 | 509 | 501 | 506 | +0.8% | 5,246,000 | - | +2.43% | - | - |
| 11/26 | 503 | 508 | 501 | 502 | -0.59% | 3,664,000 | - | +2.03% | - | - |
| 11/25 | 501 | 509 | 500 | 505 | +1.41% | 6,338,000 | - | +2.85% | - | - |
| 11/24 | 498 | 501 | 495 | 498 | -0.8% | 6,925,000 | - | +1.63% | - | - |
| 11/22 | 505 | 507 | 502 | 502 | +0.6% | 4,944,000 | - | +2.66% | - | - |
| 11/19 | 506 | 507 | 497 | 499 | -0.8% | 6,167,000 | - | +2.25% | - | - |
| 11/18 | 493 | 503 | 491 | 503 | +2.44% | 7,928,000 | - | +3.29% | - | - |
| 11/17 | 488 | 493 | 486 | 491 | +0.41% | 6,599,000 | - | +1.24% | - | - |
| 11/16 | 493 | 494 | 487 | 489 | +0.2% | 8,833,000 | - | +1.03% | - | - |
| 11/15 | 496 | 498 | 485 | 488 | -1.21% | 9,374,000 | - | +1.04% | - | - |
| 11/12 | 499 | 506 | 493 | 494 | -1.59% | 7,587,000 | - | +2.49% | - | - |
| 11/11 | 509 | 510 | 500 | 502 | -0.99% | 6,851,000 | - | +4.37% | - | - |
| 11/10 | 512 | 515 | 504 | 507 | -0.39% | 6,021,000 | - | +5.85% | - | - |
| 11/09 | 509 | 514 | 508 | 509 | -0.97% | 5,026,000 | - | +6.71% | - | - |
| 11/08 | 515 | 520 | 510 | 514 | +0.19% | 7,157,000 | - | +8.21% | - | - |
| 11/05 | 500 | 515 | 500 | 513 | +4.06% | 14,229,000 | - | +8.46% | - | - |
| 11/04 | 487 | 502 | 486 | 493 | +2.28% | 12,071,000 | - | +4.67% | - | - |
| 11/02 | 469 | 487 | 468 | 482 | +2.77% | 14,421,000 | - | +2.77% | - | - |
