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 | 419 | 423 | 409 | 415 | -1.19% | 10,947,000 | 6870億1009万 | +1.22% | 28.12 | 1.14 |
| 03/30 | 396 | 420 | 394 | 420 | +6.06% | 13,916,000 | - | +2.19% | - | - |
| 03/29 | 392 | 401 | 390 | 396 | -0.25% | 8,770,000 | - | -4.12% | - | - |
| 03/28 | 405 | 406 | 392 | 397 | -1.49% | 11,362,000 | - | -4.57% | - | - |
| 03/25 | 408 | 408 | 397 | 403 | +0.25% | 8,643,000 | - | -3.59% | - | - |
| 03/24 | 398 | 407 | 395 | 402 | +1.01% | 13,996,000 | - | -4.51% | - | - |
| 03/23 | 395 | 405 | 390 | 398 | +0.51% | 15,406,000 | - | -5.91% | - | - |
| 03/22 | 384 | 398 | 384 | 396 | +6.17% | 8,840,000 | - | -7.04% | - | - |
| 03/18 | 370 | 380 | 366 | 373 | +1.91% | 9,967,000 | - | -12.85% | - | - |
| 03/17 | 351 | 372 | 348 | 366 | -2.4% | 13,325,000 | - | -15.08% | - | - |
| 03/16 | 351 | 376 | 351 | 375 | +9.01% | 16,801,000 | - | -13.79% | - | - |
| 03/15 | 367 | 369 | 331 | 344 | -9.95% | 15,336,000 | - | -21.46% | - | - |
| 03/14 | 376 | 403 | 376 | 382 | -8.17% | 16,368,000 | - | -13.77% | - | - |
| 03/11 | 420 | 422 | 416 | 416 | -1.65% | 13,940,000 | - | -6.73% | - | - |
| 03/10 | 427 | 430 | 420 | 423 | -1.86% | 6,485,000 | - | -5.37% | - | - |
| 03/09 | 430 | 434 | 424 | 431 | +1.41% | 11,397,000 | - | -3.79% | - | - |
| 03/08 | 427 | 429 | 421 | 425 | -0.23% | 12,947,000 | - | -5.13% | - | - |
| 03/07 | 437 | 439 | 423 | 426 | -3.62% | 16,392,000 | - | -4.91% | - | - |
| 03/04 | 446 | 452 | 437 | 442 | +0.23% | 17,898,000 | - | -1.34% | - | - |
| 03/03 | 434 | 442 | 429 | 441 | +2.56% | 15,865,000 | - | -1.56% | - | - |
| 03/02 | 439 | 439 | 428 | 430 | -3.8% | 18,927,000 | - | -4.02% | - | - |
| 03/01 | 441 | 448 | 440 | 447 | +1.59% | 11,516,000 | - | -0.22% | - | - |
| 02/28 | 440 | 441 | 426 | 440 | +1.15% | 13,740,000 | - | -1.79% | - | - |
| 02/25 | 433 | 441 | 430 | 435 | +2.35% | 24,070,000 | - | -2.68% | - | - |
| 02/24 | 447 | 448 | 418 | 425 | -5.56% | 37,092,000 | - | -4.92% | - | - |
| 02/23 | 448 | 458 | 445 | 450 | -0.88% | 14,698,000 | - | +0.45% | - | - |
| 02/22 | 464 | 464 | 451 | 454 | -3.61% | 14,382,000 | - | +1.57% | - | - |
| 02/21 | 466 | 472 | 464 | 471 | +0.86% | 10,194,000 | - | +5.61% | - | - |
| 02/18 | 467 | 468 | 464 | 467 | 0% | 6,614,000 | - | +5.18% | - | - |
| 02/17 | 468 | 470 | 465 | 467 | +0.86% | 8,496,000 | - | +5.66% | - | - |
| 02/16 | 463 | 468 | 458 | 463 | +0.65% | 12,414,000 | - | +5.23% | - | - |
| 02/15 | 456 | 462 | 454 | 460 | +1.32% | 7,713,000 | - | +4.78% | - | - |
| 02/14 | 457 | 459 | 450 | 454 | +1.11% | 8,154,000 | - | +3.89% | - | - |
| 02/10 | 447 | 453 | 445 | 449 | -0.66% | 13,116,000 | - | +2.98% | - | - |
| 02/09 | 463 | 463 | 450 | 452 | -1.95% | 10,868,000 | - | +3.91% | - | - |
| 02/08 | 464 | 468 | 460 | 461 | -0.43% | 11,606,000 | - | +6.47% | - | - |
| 02/07 | 463 | 468 | 460 | 463 | +1.09% | 12,191,000 | - | +7.42% | - | - |
| 02/04 | 453 | 459 | 449 | 458 | +1.55% | 12,942,000 | - | +7.01% | - | - |
| 02/03 | 435 | 461 | 434 | 451 | +3.2% | 26,587,000 | - | +5.87% | - | - |
| 02/02 | 435 | 441 | 434 | 437 | +1.63% | 8,669,000 | - | +3.31% | - | - |
| 02/01 | 427 | 434 | 426 | 430 | +1.42% | 9,208,000 | - | +2.14% | - | - |
| 01/31 | 424 | 432 | 415 | 424 | -1.85% | 11,721,000 | - | +1.19% | - | - |
| 01/28 | 437 | 439 | 431 | 432 | -1.14% | 7,017,000 | - | +3.35% | - | - |
| 01/27 | 434 | 437 | 431 | 437 | +0.46% | 6,097,000 | - | +5.05% | - | - |
| 01/26 | 434 | 437 | 433 | 435 | -1.14% | 8,462,000 | - | +5.07% | - | - |
| 01/25 | 439 | 442 | 436 | 440 | +1.62% | 7,583,000 | - | +6.8% | - | - |
| 01/24 | 423 | 434 | 421 | 433 | +2.61% | 11,180,000 | - | +5.61% | - | - |
| 01/21 | 435 | 437 | 421 | 422 | -2.54% | 10,588,000 | - | +3.18% | - | - |
| 01/20 | 445 | 446 | 431 | 433 | -3.13% | 19,627,000 | - | +6.13% | - | - |
| 01/19 | 428 | 447 | 428 | 447 | +4.68% | 21,533,000 | - | +10.1% | - | - |
| 01/18 | 427 | 432 | 422 | 427 | 0% | 11,271,000 | - | +5.96% | - | - |
| 01/17 | 428 | 433 | 425 | 427 | +0.95% | 9,381,000 | - | +6.48% | - | - |
| 01/14 | 426 | 429 | 422 | 423 | -1.63% | 12,302,000 | - | +6.02% | - | - |
| 01/13 | 427 | 430 | 422 | 430 | +2.14% | 9,219,000 | - | +8.31% | - | - |
| 01/12 | 429 | 432 | 420 | 421 | -0.71% | 9,653,000 | - | +6.58% | - | - |
| 01/11 | 418 | 428 | 415 | 424 | +1.19% | 12,016,000 | - | +7.89% | - | - |
| 01/07 | 423 | 423 | 417 | 419 | -0.95% | 12,914,000 | - | +7.44% | - | - |
| 01/06 | 420 | 426 | 419 | 423 | +1.44% | 9,311,000 | - | +9.02% | - | - |
| 01/05 | 415 | 419 | 412 | 417 | +0.72% | 11,948,000 | - | +8.31% | - | - |
| 01/04 | 407 | 416 | 404 | 414 | +3.5% | 14,635,000 | - | +8.09% | - | - |
| 2010 |
| 12/30 | 400 | 404 | 396 | 400 | -0.74% | 8,801,000 | - | +4.99% | - | - |
| 12/29 | 392 | 403 | 392 | 403 | +3.33% | 11,942,000 | - | +6.05% | - | - |
| 12/28 | 389 | 391 | 387 | 390 | +0.26% | 2,924,000 | - | +3.17% | - | - |
| 12/27 | 384 | 390 | 384 | 389 | +1.04% | 4,090,000 | - | +3.18% | - | - |
| 12/24 | 387 | 387 | 383 | 385 | -0.77% | 3,846,000 | - | +2.39% | - | - |
| 12/22 | 387 | 393 | 387 | 388 | 0% | 6,845,000 | - | +3.74% | - | - |
| 12/21 | 384 | 389 | 383 | 388 | +0.78% | 6,666,000 | - | +4.02% | - | - |
| 12/20 | 388 | 389 | 382 | 385 | -1.53% | 8,573,000 | - | +3.77% | - | - |
| 12/17 | 390 | 392 | 389 | 391 | -0.26% | 5,885,000 | - | +5.68% | - | - |
| 12/16 | 388 | 394 | 388 | 392 | +0.26% | 7,750,000 | - | +6.52% | - | - |
| 12/15 | 393 | 395 | 389 | 391 | -1.26% | 7,936,000 | - | +6.83% | - | - |
| 12/14 | 387 | 396 | 387 | 396 | +2.06% | 8,765,000 | - | +8.79% | - | - |
| 12/13 | 385 | 391 | 385 | 388 | 0% | 11,963,000 | - | +7.18% | - | - |
| 12/10 | 388 | 388 | 381 | 388 | +1.31% | 20,012,000 | - | +7.48% | - | - |
| 12/09 | 380 | 384 | 380 | 383 | +0.26% | 10,028,000 | - | +6.69% | - | - |
| 12/08 | 375 | 384 | 375 | 382 | +2.14% | 13,417,000 | - | +7% | - | - |
| 12/07 | 368 | 375 | 368 | 374 | +0.81% | 9,284,000 | - | +5.35% | - | - |
| 12/06 | 369 | 372 | 368 | 371 | +0.54% | 5,237,000 | - | +4.8% | - | - |
| 12/03 | 369 | 372 | 367 | 369 | +0.82% | 7,661,000 | - | +4.24% | - | - |
| 12/02 | 367 | 368 | 364 | 366 | +1.39% | 6,696,000 | - | +3.68% | - | - |
| 12/01 | 356 | 362 | 354 | 361 | +0.56% | 7,874,000 | - | +2.56% | - | - |
| 11/30 | 366 | 368 | 359 | 359 | -2.18% | 8,991,000 | - | +1.99% | - | - |
| 11/29 | 362 | 370 | 362 | 367 | +0.82% | 6,610,000 | - | +4.26% | - | - |
| 11/26 | 363 | 373 | 362 | 364 | +1.11% | 8,375,000 | - | +3.41% | - | - |
| 11/25 | 366 | 366 | 358 | 360 | +0.28% | 5,908,000 | - | +2.27% | - | - |
| 11/24 | 356 | 362 | 355 | 359 | -1.37% | 8,110,000 | - | +1.99% | - | - |
| 11/22 | 364 | 368 | 363 | 364 | 0% | 6,768,000 | - | +3.41% | - | - |
| 11/19 | 363 | 366 | 360 | 364 | +1.39% | 10,276,000 | - | +3.7% | - | - |
| 11/18 | 349 | 359 | 349 | 359 | +2.87% | 11,580,000 | - | +2.28% | - | - |
| 11/17 | 342 | 350 | 341 | 349 | +0.58% | 7,843,000 | - | -0.29% | - | - |
| 11/16 | 348 | 349 | 340 | 347 | 0% | 11,339,000 | - | -0.86% | - | - |
| 11/15 | 350 | 353 | 347 | 347 | -0.86% | 7,493,000 | - | -0.86% | - | - |
| 11/12 | 346 | 356 | 346 | 350 | +1.16% | 15,217,000 | - | -0.28% | - | - |
| 11/11 | 348 | 352 | 346 | 346 | -0.57% | 10,000,000 | - | -1.42% | - | - |
| 11/10 | 348 | 352 | 346 | 348 | +0.29% | 8,919,000 | - | -0.85% | - | - |
| 11/09 | 346 | 349 | 344 | 347 | -0.86% | 7,544,000 | - | -1.14% | - | - |
| 11/08 | 352 | 354 | 346 | 350 | 0% | 6,601,000 | - | -0.28% | - | - |
| 11/05 | 338 | 352 | 338 | 350 | +4.79% | 17,224,000 | - | -0.28% | - | - |
| 11/04 | 339 | 342 | 332 | 334 | +0.6% | 13,627,000 | - | -5.11% | - | - |
| 11/02 | 347 | 349 | 331 | 332 | -4.05% | 14,281,000 | - | -6.21% | - | - |
