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 | 390 | 396 | 389 | 395 | +1.8% | 4,400,000 | 4204億3081万 | +3.4% | 17.08 | 0.96 |
| 03/30 | 377 | 389 | 374 | 388 | +3.19% | 4,510,000 | - | +1.57% | - | - |
| 03/29 | 374 | 380 | 373 | 376 | -1.31% | 2,961,000 | - | -2.08% | - | - |
| 03/28 | 383 | 385 | 376 | 381 | +0.79% | 4,799,000 | - | -1.04% | - | - |
| 03/25 | 379 | 380 | 374 | 378 | +1.34% | 4,834,000 | - | -2.33% | - | - |
| 03/24 | 369 | 376 | 366 | 373 | +1.08% | 6,687,000 | - | -3.87% | - | - |
| 03/23 | 363 | 374 | 362 | 369 | +1.93% | 8,448,000 | - | -5.14% | - | - |
| 03/22 | 354 | 366 | 354 | 362 | +4.62% | 6,967,000 | - | -7.18% | - | - |
| 03/18 | 340 | 346 | 338 | 346 | +2.98% | 6,939,000 | - | -11.51% | - | - |
| 03/17 | 334 | 340 | 330 | 336 | -0.59% | 7,173,000 | - | -14.5% | - | - |
| 03/16 | 336 | 340 | 329 | 338 | +2.11% | 8,037,000 | - | -14.65% | - | - |
| 03/15 | 367 | 370 | 331 | 331 | -11.73% | 8,011,000 | - | -16.83% | - | - |
| 03/14 | 376 | 394 | 373 | 375 | -2.6% | 9,927,000 | - | -6.48% | - | - |
| 03/11 | 389 | 392 | 385 | 385 | -2.04% | 6,199,000 | - | -4.23% | - | - |
| 03/10 | 398 | 398 | 392 | 393 | -1.01% | 1,700,000 | - | -2.24% | - | - |
| 03/09 | 394 | 398 | 394 | 397 | +0.76% | 1,861,000 | - | -1.24% | - | - |
| 03/08 | 395 | 397 | 392 | 394 | -0.25% | 2,127,000 | - | -1.75% | - | - |
| 03/07 | 400 | 400 | 393 | 395 | -1.74% | 2,652,000 | - | -1.5% | - | - |
| 03/04 | 404 | 406 | 401 | 402 | +0.25% | 2,056,000 | - | +0.5% | - | - |
| 03/03 | 398 | 401 | 397 | 401 | +0.75% | 1,725,000 | - | +0.25% | - | - |
| 03/02 | 404 | 407 | 398 | 398 | -2.45% | 3,568,000 | - | -0.25% | - | - |
| 03/01 | 405 | 410 | 403 | 408 | +0.49% | 2,422,000 | - | +2.26% | - | - |
| 02/28 | 411 | 411 | 403 | 406 | -0.49% | 4,844,000 | - | +1.75% | - | - |
| 02/25 | 407 | 412 | 403 | 408 | +0.25% | 3,120,000 | - | +2.51% | - | - |
| 02/24 | 412 | 414 | 406 | 407 | -1.45% | 2,435,000 | - | +2.52% | - | - |
| 02/23 | 415 | 422 | 411 | 413 | -0.96% | 3,733,000 | - | +4.03% | - | - |
| 02/22 | 419 | 420 | 410 | 417 | -1.18% | 4,587,000 | - | +5.3% | - | - |
| 02/21 | 409 | 428 | 409 | 422 | +3.18% | 10,523,000 | - | +7.11% | - | - |
| 02/18 | 403 | 412 | 403 | 409 | +0.49% | 4,871,000 | - | +4.07% | - | - |
| 02/17 | 403 | 409 | 401 | 407 | +0.99% | 2,997,000 | - | +3.56% | - | - |
| 02/16 | 396 | 407 | 396 | 403 | +1.51% | 4,858,000 | - | +2.81% | - | - |
| 02/15 | 398 | 399 | 395 | 397 | -0.5% | 2,691,000 | - | +1.28% | - | - |
| 02/14 | 396 | 400 | 395 | 399 | +0.76% | 1,985,000 | - | +1.79% | - | - |
| 02/10 | 391 | 396 | 391 | 396 | +0.76% | 1,826,000 | - | +1.28% | - | - |
| 02/09 | 396 | 397 | 391 | 393 | -0.51% | 1,735,000 | - | +0.26% | - | - |
| 02/08 | 398 | 399 | 394 | 395 | -1% | 1,702,000 | - | +0.77% | - | - |
| 02/07 | 399 | 400 | 397 | 399 | +0.5% | 2,352,000 | - | +1.79% | - | - |
| 02/04 | 392 | 399 | 391 | 397 | +2.06% | 3,940,000 | - | +1.28% | - | - |
| 02/03 | 384 | 391 | 382 | 389 | +0.52% | 2,658,000 | - | -0.51% | - | - |
| 02/02 | 384 | 387 | 384 | 387 | +1.31% | 1,954,000 | - | -1.28% | - | - |
| 02/01 | 382 | 384 | 380 | 382 | -0.26% | 2,259,000 | - | -2.55% | - | - |
| 01/31 | 386 | 386 | 382 | 383 | -0.78% | 3,208,000 | - | -2.54% | - | - |
| 01/28 | 388 | 391 | 385 | 386 | -1.03% | 3,439,000 | - | -1.78% | - | - |
| 01/27 | 395 | 396 | 389 | 390 | -1.27% | 3,562,000 | - | -0.76% | - | - |
| 01/26 | 391 | 397 | 391 | 395 | +0.51% | 2,118,000 | - | +0.51% | - | - |
| 01/25 | 391 | 394 | 389 | 393 | +0.51% | 2,614,000 | - | 0% | - | - |
| 01/24 | 389 | 391 | 386 | 391 | +0.77% | 2,704,000 | - | -0.51% | - | - |
| 01/21 | 392 | 393 | 388 | 388 | -1.52% | 2,818,000 | - | -1.27% | - | - |
| 01/20 | 389 | 396 | 389 | 394 | +1.29% | 5,112,000 | - | 0% | - | - |
| 01/19 | 389 | 390 | 388 | 389 | 0% | 1,233,000 | - | -1.27% | - | - |
| 01/18 | 388 | 391 | 387 | 389 | +0.52% | 2,824,000 | - | -1.27% | - | - |
| 01/17 | 391 | 392 | 385 | 387 | -1.28% | 4,267,000 | - | -2.03% | - | - |
| 01/14 | 393 | 396 | 391 | 392 | -1.26% | 5,073,000 | - | -0.51% | - | - |
| 01/13 | 395 | 398 | 394 | 397 | +1.53% | 2,561,000 | - | +0.76% | - | - |
| 01/12 | 394 | 394 | 390 | 391 | -0.51% | 1,750,000 | - | -0.76% | - | - |
| 01/11 | 394 | 395 | 392 | 393 | -0.25% | 2,152,000 | - | -0.25% | - | - |
| 01/07 | 399 | 399 | 393 | 394 | -0.76% | 3,591,000 | - | +0.25% | - | - |
| 01/06 | 400 | 400 | 396 | 397 | 0% | 2,541,000 | - | +1.02% | - | - |
| 01/05 | 396 | 398 | 394 | 397 | +0.25% | 3,080,000 | - | +1.28% | - | - |
| 01/04 | 395 | 399 | 393 | 396 | +0.76% | 2,509,000 | - | +1.02% | - | - |
| 2010 |
| 12/30 | 398 | 398 | 392 | 393 | -1.26% | 2,309,000 | - | +0.51% | - | - |
| 12/29 | 395 | 399 | 394 | 398 | +0.51% | 2,074,000 | - | +1.79% | - | - |
| 12/28 | 397 | 397 | 395 | 396 | 0% | 1,436,000 | - | +1.54% | - | - |
| 12/27 | 395 | 398 | 394 | 396 | +0.25% | 2,106,000 | - | +1.54% | - | - |
| 12/24 | 395 | 396 | 393 | 395 | +0.25% | 2,745,000 | - | +1.54% | - | - |
| 12/22 | 391 | 397 | 390 | 394 | +0.25% | 4,852,000 | - | +1.29% | - | - |
| 12/21 | 390 | 394 | 388 | 393 | +1.29% | 3,784,000 | - | +1.29% | - | - |
| 12/20 | 391 | 391 | 387 | 388 | -0.77% | 3,339,000 | - | +0.26% | - | - |
| 12/17 | 393 | 395 | 390 | 391 | -1.01% | 4,572,000 | - | +1.03% | - | - |
| 12/16 | 394 | 395 | 389 | 395 | +0.77% | 3,541,000 | - | +2.33% | - | - |
| 12/15 | 398 | 398 | 391 | 392 | -1.51% | 5,493,000 | - | +1.82% | - | - |
| 12/14 | 399 | 400 | 394 | 398 | -0.75% | 4,331,000 | - | +3.65% | - | - |
| 12/13 | 400 | 402 | 396 | 401 | +0.75% | 2,770,000 | - | +4.7% | - | - |
| 12/10 | 401 | 402 | 392 | 398 | +0.51% | 8,200,000 | - | +4.19% | - | - |
| 12/09 | 398 | 398 | 394 | 396 | +0.25% | 3,395,000 | - | +4.21% | - | - |
| 12/08 | 386 | 395 | 386 | 395 | +2.33% | 4,780,000 | - | +4.22% | - | - |
| 12/07 | 383 | 387 | 382 | 386 | 0% | 4,262,000 | - | +2.12% | - | - |
| 12/06 | 383 | 387 | 381 | 386 | +0.26% | 2,348,000 | - | +2.12% | - | - |
| 12/03 | 391 | 391 | 382 | 385 | -1.53% | 5,533,000 | - | +2.12% | - | - |
| 12/02 | 388 | 391 | 385 | 391 | +2.09% | 5,138,000 | - | +3.71% | - | - |
| 12/01 | 380 | 387 | 380 | 383 | +0.26% | 3,284,000 | - | +1.86% | - | - |
| 11/30 | 388 | 389 | 381 | 382 | -1.04% | 4,725,000 | - | +1.6% | - | - |
| 11/29 | 380 | 389 | 380 | 386 | +2.12% | 5,309,000 | - | +2.93% | - | - |
| 11/26 | 381 | 383 | 378 | 378 | -1.05% | 1,371,000 | - | +0.8% | - | - |
| 11/25 | 383 | 384 | 377 | 382 | +0.53% | 2,931,000 | - | +2.14% | - | - |
| 11/24 | 383 | 386 | 380 | 380 | -1.55% | 3,203,000 | - | +1.6% | - | - |
| 11/22 | 389 | 389 | 384 | 386 | -0.26% | 2,995,000 | - | +3.21% | - | - |
| 11/19 | 387 | 389 | 383 | 387 | -0.26% | 4,012,000 | - | +3.75% | - | - |
| 11/18 | 375 | 389 | 371 | 388 | +4.02% | 5,137,000 | - | +4.3% | - | - |
| 11/17 | 370 | 374 | 367 | 373 | +0.27% | 2,874,000 | - | +0.27% | - | - |
| 11/16 | 377 | 379 | 371 | 372 | -1.33% | 3,846,000 | - | 0% | - | - |
| 11/15 | 377 | 379 | 375 | 377 | +0.27% | 2,105,000 | - | +1.34% | - | - |
| 11/12 | 377 | 381 | 374 | 376 | -0.27% | 2,770,000 | - | +0.8% | - | - |
| 11/11 | 376 | 386 | 375 | 377 | +0.53% | 3,925,000 | - | +1.07% | - | - |
| 11/10 | 375 | 377 | 371 | 375 | +0.81% | 3,292,000 | - | +0.54% | - | - |
| 11/09 | 368 | 374 | 368 | 372 | +1.09% | 3,443,000 | - | 0% | - | - |
| 11/08 | 365 | 370 | 363 | 368 | +1.38% | 3,819,000 | - | -1.08% | - | - |
| 11/05 | 362 | 364 | 359 | 363 | +0.28% | 5,264,000 | - | -2.42% | - | - |
| 11/04 | 370 | 373 | 361 | 362 | -1.9% | 6,026,000 | - | -2.95% | - | - |
| 11/02 | 369 | 372 | 366 | 369 | 0% | 2,660,000 | - | -1.07% | - | - |
