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 | 345 | 351 | 339 | 348 | +1.75% | 106,000 | 273億8690万 | +10.13% | 11.04 | 0.68 |
03/30 | 335 | 342 | 331 | 342 | +3.01% | 113,000 | - | +8.57% | - | - |
03/29 | 336 | 336 | 326 | 332 | -0.6% | 102,000 | - | +5.4% | - | - |
03/28 | 325 | 336 | 325 | 334 | +3.73% | 209,000 | - | +6.03% | - | - |
03/25 | 325 | 330 | 315 | 322 | +2.55% | 109,000 | - | +2.22% | - | - |
03/24 | 313 | 318 | 310 | 314 | +2.61% | 82,000 | - | -0.63% | - | - |
03/23 | 307 | 310 | 305 | 306 | +2.34% | 119,000 | - | -3.16% | - | - |
03/22 | 295 | 311 | 295 | 299 | +4.91% | 125,000 | - | -5.97% | - | - |
03/18 | 274 | 285 | 272 | 285 | +7.14% | 134,000 | - | -10.66% | - | - |
03/17 | 262 | 273 | 258 | 266 | -1.48% | 119,000 | - | -17.13% | - | - |
03/16 | 266 | 274 | 257 | 270 | +8% | 147,000 | - | -16.41% | - | - |
03/15 | 295 | 299 | 246 | 250 | -16.39% | 130,000 | - | -22.84% | - | - |
03/14 | 310 | 310 | 289 | 299 | -6.56% | 70,000 | - | -8.56% | - | - |
03/11 | 319 | 323 | 315 | 320 | -0.62% | 156,000 | - | -2.14% | - | - |
03/10 | 328 | 328 | 321 | 322 | -2.72% | 48,000 | - | -1.23% | - | - |
03/09 | 328 | 333 | 328 | 331 | +0.61% | 41,000 | - | +1.53% | - | - |
03/08 | 325 | 329 | 325 | 329 | +0.61% | 29,000 | - | +1.54% | - | - |
03/07 | 334 | 334 | 327 | 327 | -1.51% | 25,000 | - | +1.24% | - | - |
03/04 | 336 | 336 | 331 | 332 | +1.22% | 43,000 | - | +3.11% | - | - |
03/03 | 328 | 328 | 326 | 328 | +0.92% | 37,000 | - | +2.18% | - | - |
03/02 | 335 | 335 | 325 | 325 | -3.85% | 111,000 | - | +1.56% | - | - |
03/01 | 336 | 341 | 336 | 338 | +0.6% | 111,000 | - | +5.96% | - | - |
02/28 | 325 | 336 | 325 | 336 | +2.13% | 78,000 | - | +5.99% | - | - |
02/25 | 326 | 332 | 322 | 329 | +0.3% | 77,000 | - | +4.44% | - | - |
02/24 | 328 | 335 | 325 | 328 | +1.86% | 155,000 | - | +4.46% | - | - |
02/23 | 330 | 330 | 322 | 322 | -3.01% | 193,000 | - | +2.88% | - | - |
02/22 | 332 | 335 | 330 | 332 | -2.06% | 107,000 | - | +6.07% | - | - |
02/21 | 328 | 339 | 326 | 339 | +3.04% | 137,000 | - | +8.65% | - | - |
02/18 | 334 | 336 | 329 | 329 | -1.2% | 83,000 | - | +6.13% | - | - |
02/17 | 335 | 335 | 325 | 333 | -0.89% | 139,000 | - | +7.77% | - | - |
02/16 | 337 | 340 | 336 | 336 | 0% | 86,000 | - | +9.09% | - | - |
02/15 | 338 | 340 | 331 | 336 | -0.59% | 91,000 | - | +9.8% | - | - |
02/14 | 329 | 342 | 328 | 338 | +4.97% | 213,000 | - | +11.18% | - | - |
02/10 | 313 | 325 | 311 | 322 | +2.55% | 192,000 | - | +6.27% | - | - |
02/09 | 312 | 314 | 310 | 314 | +0.64% | 65,000 | - | +4.32% | - | - |
02/08 | 313 | 318 | 312 | 312 | 0% | 109,000 | - | +4% | - | - |
02/07 | 308 | 313 | 307 | 312 | +2.3% | 95,000 | - | +4.35% | - | - |
02/04 | 304 | 306 | 303 | 305 | +0.33% | 142,000 | - | +2.69% | - | - |
02/03 | 303 | 305 | 302 | 304 | +0.33% | 41,000 | - | +2.7% | - | - |
02/02 | 301 | 305 | 301 | 303 | +0.66% | 57,000 | - | +2.36% | - | - |
02/01 | 297 | 301 | 296 | 301 | +1.01% | 57,000 | - | +2.03% | - | - |
01/31 | 296 | 300 | 293 | 298 | -0.67% | 74,000 | - | +1.36% | - | - |
01/28 | 301 | 301 | 298 | 300 | -0.33% | 76,000 | - | +2.39% | - | - |
01/27 | 302 | 302 | 299 | 301 | +1.35% | 75,000 | - | +3.08% | - | - |
01/26 | 295 | 299 | 295 | 297 | -0.34% | 43,000 | - | +2.06% | - | - |
01/25 | 297 | 300 | 293 | 298 | +1.02% | 80,000 | - | +2.41% | - | - |
01/24 | 295 | 295 | 289 | 295 | 0% | 90,000 | - | +1.72% | - | - |
01/21 | 305 | 306 | 293 | 295 | -3.28% | 163,000 | - | +2.08% | - | - |
01/20 | 305 | 306 | 302 | 305 | -0.33% | 89,000 | - | +5.9% | - | - |
01/19 | 306 | 307 | 305 | 306 | 0% | 42,000 | - | +6.62% | - | - |
01/18 | 307 | 307 | 305 | 306 | +0.33% | 45,000 | - | +6.99% | - | - |
01/17 | 303 | 305 | 303 | 305 | +0.99% | 53,000 | - | +7.02% | - | - |
01/14 | 299 | 302 | 299 | 302 | +0.33% | 46,000 | - | +6.34% | - | - |
01/13 | 300 | 305 | 300 | 301 | +0.33% | 64,000 | - | +6.36% | - | - |
01/12 | 295 | 301 | 295 | 300 | +1.69% | 86,000 | - | +6.38% | - | - |
01/11 | 294 | 295 | 292 | 295 | +0.68% | 63,000 | - | +5.36% | - | - |
01/07 | 294 | 295 | 290 | 293 | 0% | 40,000 | - | +5.02% | - | - |
01/06 | 291 | 294 | 291 | 293 | +1.74% | 65,000 | - | +5.4% | - | - |
01/05 | 284 | 288 | 283 | 288 | +2.49% | 70,000 | - | +3.97% | - | - |
01/04 | 279 | 284 | 279 | 281 | +0.72% | 76,000 | - | +1.81% | - | - |
2010 |
12/30 | 281 | 282 | 279 | 279 | -1.76% | 19,000 | - | +1.45% | - | - |
12/29 | 280 | 285 | 280 | 284 | +0.71% | 33,000 | - | +3.27% | - | - |
12/28 | 277 | 282 | 277 | 282 | +0.71% | 20,000 | - | +2.92% | - | - |
12/27 | 282 | 282 | 280 | 280 | -0.36% | 40,000 | - | +2.56% | - | - |
12/24 | 287 | 287 | 280 | 281 | -1.75% | 71,000 | - | +3.31% | - | - |
12/22 | 287 | 287 | 284 | 286 | +0.7% | 164,000 | - | +5.54% | - | - |
12/21 | 275 | 288 | 275 | 284 | +3.27% | 250,000 | - | +5.19% | - | - |
12/20 | 275 | 275 | 272 | 275 | 0% | 42,000 | - | +2.23% | - | - |
12/17 | 275 | 276 | 272 | 275 | -1.08% | 99,000 | - | +2.61% | - | - |
12/16 | 275 | 280 | 275 | 278 | -0.36% | 49,000 | - | +4.12% | - | - |
12/15 | 280 | 280 | 276 | 279 | +0.72% | 63,000 | - | +4.89% | - | - |
12/14 | 276 | 277 | 275 | 277 | 0% | 53,000 | - | +4.14% | - | - |
12/13 | 274 | 278 | 274 | 277 | -0.36% | 48,000 | - | +4.53% | - | - |
12/10 | 280 | 280 | 275 | 278 | 0% | 144,000 | - | +5.3% | - | - |
12/09 | 273 | 280 | 273 | 278 | +0.36% | 63,000 | - | +6.11% | - | - |
12/08 | 274 | 277 | 272 | 277 | +1.09% | 50,000 | - | +6.13% | - | - |
12/07 | 274 | 277 | 270 | 274 | 0% | 51,000 | - | +5.38% | - | - |
12/06 | 271 | 275 | 271 | 274 | +1.11% | 68,000 | - | +5.79% | - | - |
12/03 | 270 | 271 | 267 | 271 | +1.5% | 53,000 | - | +5.45% | - | - |
12/02 | 268 | 268 | 266 | 267 | +1.91% | 30,000 | - | +3.89% | - | - |
12/01 | 261 | 263 | 258 | 262 | -2.24% | 47,000 | - | +2.34% | - | - |
11/30 | 269 | 271 | 266 | 268 | -0.37% | 37,000 | - | +4.69% | - | - |
11/29 | 266 | 269 | 265 | 269 | +2.28% | 30,000 | - | +5.08% | - | - |
11/26 | 264 | 265 | 263 | 263 | -0.38% | 10,000 | - | +3.14% | - | - |
11/25 | 265 | 266 | 262 | 264 | +1.15% | 73,000 | - | +3.53% | - | - |
11/24 | 259 | 263 | 258 | 261 | -0.38% | 34,000 | - | +2.35% | - | - |
11/22 | 264 | 264 | 258 | 262 | 0% | 118,000 | - | +3.15% | - | - |
11/19 | 262 | 265 | 260 | 262 | +0.77% | 71,000 | - | +3.15% | - | - |
11/18 | 258 | 260 | 254 | 260 | +1.56% | 62,000 | - | +2.36% | - | - |
11/17 | 255 | 256 | 254 | 256 | 0% | 23,000 | - | +0.79% | - | - |
11/16 | 256 | 256 | 254 | 256 | 0% | 17,000 | - | +0.79% | - | - |
11/15 | 256 | 256 | 253 | 256 | +1.19% | 17,000 | - | +0.79% | - | - |
11/12 | 257 | 259 | 253 | 253 | -1.17% | 33,000 | - | -0.78% | - | - |
11/11 | 261 | 261 | 253 | 256 | -1.16% | 61,000 | - | 0% | - | - |
11/10 | 258 | 260 | 256 | 259 | -0.38% | 66,000 | - | +1.17% | - | - |
11/09 | 254 | 260 | 253 | 260 | +2.36% | 112,000 | - | +1.56% | - | - |
11/08 | 254 | 255 | 250 | 254 | +2.01% | 37,000 | - | -1.17% | - | - |
11/05 | 245 | 249 | 244 | 249 | +1.63% | 54,000 | - | -3.11% | - | - |
11/04 | 248 | 248 | 245 | 245 | 0% | 11,000 | - | -5.41% | - | - |
11/02 | 245 | 246 | 244 | 245 | 0% | 16,000 | - | -5.77% | - | - |