株価チャート
2010/10/27~2011/03/31
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 | 390 | 386 | 390 | +1.3% | 2,500 | 44億1480万 | -6.92% | 14.3 | 0.29 |
03/30 | 385 | 385 | 385 | 385 | -1.79% | 100 | - | -8.55% | - | - |
03/29 | 399 | 400 | 391 | 392 | -5.77% | 900 | - | -7.55% | - | - |
03/28 | 416 | 416 | 416 | 416 | -3.26% | 500 | - | -2.35% | - | - |
03/25 | 443 | 443 | 430 | 430 | +1.65% | 3,900 | - | +0.47% | - | - |
03/24 | 420 | 424 | 420 | 423 | +0.48% | 9,800 | - | -1.4% | - | - |
03/23 | 408 | 422 | 408 | 421 | +0.24% | 2,100 | - | -2.09% | - | - |
03/22 | 409 | 422 | 407 | 420 | +2.94% | 7,500 | - | -2.78% | - | - |
03/18 | 365 | 418 | 365 | 408 | +11.78% | 4,100 | - | -6.21% | - | - |
03/17 | 333 | 365 | 322 | 365 | -4.2% | 1,700 | - | -16.86% | - | - |
03/16 | 270 | 381 | 270 | 381 | +26.58% | 13,000 | - | -14.19% | - | - |
03/15 | 388 | 388 | 290 | 301 | -18.65% | 13,100 | - | -32.81% | - | - |
03/14 | 380 | 382 | 368 | 370 | -16.1% | 6,000 | - | -18.86% | - | - |
03/11 | 449 | 449 | 441 | 441 | -1.12% | 1,700 | - | -4.34% | - | - |
03/10 | 452 | 452 | 444 | 446 | -0.89% | 1,700 | - | -3.67% | - | - |
03/09 | 450 | 450 | 446 | 450 | 0% | 900 | - | -3.23% | - | - |
03/08 | 450 | 450 | 446 | 450 | +0.22% | 500 | - | -3.64% | - | - |
03/07 | 446 | 451 | 446 | 449 | +1.35% | 1,500 | - | -4.26% | - | - |
03/04 | 455 | 456 | 442 | 443 | -2.42% | 6,700 | - | -5.94% | - | - |
03/03 | 454 | 454 | 454 | 454 | +1.79% | 100 | - | -4.02% | - | - |
03/02 | 445 | 447 | 444 | 446 | -0.89% | 5,700 | - | -5.91% | - | - |
03/01 | 445 | 450 | 445 | 450 | +1.58% | 800 | - | -5.46% | - | - |
02/28 | 450 | 450 | 441 | 443 | -2.21% | 2,400 | - | -7.32% | - | - |
02/25 | 453 | 453 | 453 | 453 | +2.26% | 2,700 | - | -5.82% | - | - |
02/24 | 449 | 451 | 443 | 443 | -1.34% | 3,300 | - | -8.28% | - | - |
02/23 | 450 | 450 | 445 | 449 | -0.22% | 5,300 | - | -7.42% | - | - |
02/22 | 450 | 451 | 448 | 450 | -0.22% | 3,200 | - | -7.6% | - | - |
02/21 | 455 | 455 | 450 | 451 | -1.31% | 17,500 | - | -7.77% | - | - |
02/18 | 453 | 457 | 453 | 457 | +0.88% | 1,700 | - | -6.92% | - | - |
02/17 | 458 | 460 | 453 | 453 | -1.52% | 12,500 | - | -8.11% | - | - |
02/16 | 461 | 461 | 457 | 460 | -0.22% | 10,900 | - | -6.88% | - | - |
02/15 | 470 | 470 | 444 | 461 | -8.17% | 39,900 | - | -7.06% | - | - |
02/14 | 513 | 515 | 502 | 502 | +0.4% | 6,900 | - | +1.01% | - | - |
02/10 | 499 | 505 | 495 | 500 | +0.6% | 2,900 | - | +0.6% | - | - |
02/09 | 496 | 497 | 495 | 497 | +2.47% | 2,100 | - | +0.2% | - | - |
02/08 | 500 | 500 | 481 | 485 | -2.61% | 8,100 | - | -2.02% | - | - |
02/07 | 499 | 499 | 496 | 498 | +0.2% | 700 | - | +0.81% | - | - |
02/04 | 494 | 497 | 492 | 497 | +1.22% | 1,100 | - | +0.61% | - | - |
02/03 | 485 | 491 | 485 | 491 | -0.61% | 800 | - | -0.41% | - | - |
02/02 | 482 | 494 | 482 | 494 | -0.8% | 4,000 | - | +0.2% | - | - |
01/31 | 498 | 498 | 494 | 498 | -0.4% | 1,500 | - | +1.01% | - | - |
01/28 | 500 | 500 | 500 | 500 | +1.21% | 200 | - | +1.42% | - | - |
01/27 | 495 | 495 | 491 | 494 | +0.61% | 1,600 | - | +0.41% | - | - |
01/25 | 495 | 495 | 491 | 491 | +0.2% | 3,200 | - | -0.2% | - | - |
01/24 | 491 | 491 | 483 | 490 | -1.01% | 3,700 | - | -0.61% | - | - |
01/21 | 504 | 504 | 495 | 495 | -1.98% | 7,000 | - | +0.41% | - | - |
01/20 | 507 | 510 | 505 | 505 | -0.2% | 4,400 | - | +2.43% | - | - |
01/19 | 506 | 506 | 505 | 506 | +0.2% | 2,400 | - | +2.64% | - | - |
01/18 | 500 | 505 | 500 | 505 | +1% | 4,800 | - | +2.43% | - | - |
01/17 | 500 | 500 | 498 | 500 | -0.4% | 400 | - | +1.63% | - | - |
01/14 | 503 | 503 | 497 | 502 | +0.2% | 3,700 | - | +2.03% | - | - |
01/13 | 501 | 503 | 501 | 501 | +0.6% | 2,600 | - | +1.83% | - | - |
01/12 | 497 | 499 | 497 | 498 | +0.81% | 2,700 | - | +1.43% | - | - |
01/11 | 497 | 501 | 494 | 494 | -0.6% | 8,200 | - | +0.61% | - | - |
01/07 | 496 | 497 | 490 | 497 | +0.4% | 2,500 | - | +1.22% | - | - |
01/06 | 496 | 496 | 487 | 495 | -0.2% | 5,300 | - | +0.81% | - | - |
01/05 | 486 | 496 | 486 | 496 | +2.06% | 1,900 | - | +1.02% | - | - |
01/04 | 486 | 486 | 486 | 486 | 0% | 500 | - | -1.02% | - | - |
2010 |
12/30 | 485 | 486 | 480 | 486 | +3.4% | 1,800 | - | -1.02% | - | - |
12/29 | 464 | 472 | 464 | 470 | -0.42% | 4,100 | - | -4.47% | - | - |
12/28 | 478 | 478 | 460 | 472 | -1.67% | 3,300 | - | -4.26% | - | - |
12/27 | 482 | 483 | 479 | 480 | -2.04% | 5,500 | - | -2.83% | - | - |
12/24 | 495 | 495 | 487 | 490 | +0.2% | 7,300 | - | -0.81% | - | - |
12/22 | 490 | 495 | 489 | 489 | -0.2% | 3,600 | - | -1.01% | - | - |
12/21 | 487 | 490 | 485 | 490 | +1.66% | 2,700 | - | -0.81% | - | - |
12/20 | 498 | 498 | 470 | 482 | -2.23% | 3,500 | - | -2.63% | - | - |
12/17 | 500 | 500 | 493 | 493 | -0.6% | 12,000 | - | -0.8% | - | - |
12/16 | 499 | 499 | 495 | 496 | -0.6% | 6,200 | - | -0.4% | - | - |
12/15 | 502 | 502 | 499 | 499 | -0.2% | 4,800 | - | +0.2% | - | - |
12/14 | 498 | 503 | 495 | 500 | 0% | 11,000 | - | +0.4% | - | - |
12/13 | 490 | 500 | 490 | 500 | +1.21% | 5,500 | - | +0.4% | - | - |
12/10 | 498 | 498 | 494 | 494 | -0.8% | 500 | - | -0.8% | - | - |
12/09 | 499 | 499 | 485 | 498 | +1.63% | 8,700 | - | 0% | - | - |
12/08 | 502 | 502 | 490 | 490 | -1.21% | 1,300 | - | -1.61% | - | - |
12/07 | 496 | 497 | 496 | 496 | -0.8% | 4,300 | - | -0.6% | - | - |
12/06 | 496 | 500 | 487 | 500 | +0.81% | 5,800 | - | +0.2% | - | - |
12/03 | 519 | 519 | 496 | 496 | +0.2% | 7,300 | - | -0.6% | - | - |
12/02 | 511 | 511 | 490 | 495 | -0.2% | 6,800 | - | -1% | - | - |
12/01 | 496 | 496 | 496 | 496 | +0.2% | 200 | - | -1% | - | - |
11/30 | 490 | 495 | 490 | 495 | +1.02% | 2,200 | - | -1.2% | - | - |
11/29 | 499 | 499 | 490 | 490 | -0.61% | 1,300 | - | -2.39% | - | - |
11/26 | 493 | 493 | 492 | 493 | 0% | 4,800 | - | -1.79% | - | - |
11/25 | 500 | 500 | 488 | 493 | -1.2% | 4,600 | - | -1.99% | - | - |
11/24 | 492 | 499 | 492 | 499 | +1.42% | 500 | - | -1.19% | - | - |
11/22 | 496 | 496 | 492 | 492 | -0.4% | 200 | - | -2.77% | - | - |
11/19 | 486 | 500 | 485 | 494 | +1.86% | 4,400 | - | -2.76% | - | - |
11/18 | 488 | 495 | 473 | 485 | -1.62% | 10,900 | - | -4.9% | - | - |
11/17 | 492 | 493 | 490 | 493 | -1.79% | 4,000 | - | -3.52% | - | - |
11/16 | 502 | 502 | 500 | 502 | +0.4% | 300 | - | -1.95% | - | - |
11/15 | 500 | 500 | 495 | 500 | -4.94% | 7,700 | - | -2.53% | - | - |
11/12 | 525 | 530 | 522 | 526 | +1.15% | 1,600 | - | +2.14% | - | - |
11/11 | 509 | 529 | 505 | 520 | +2.97% | 6,000 | - | +0.78% | - | - |
11/10 | 517 | 517 | 505 | 505 | -0.98% | 3,000 | - | -2.32% | - | - |
11/09 | 508 | 510 | 508 | 510 | +2% | 300 | - | -1.73% | - | - |
11/08 | 505 | 505 | 500 | 500 | +1.01% | 1,900 | - | -3.85% | - | - |
11/05 | 491 | 504 | 490 | 495 | 0% | 3,700 | - | -5.17% | - | - |
11/04 | 475 | 495 | 475 | 495 | +1.43% | 1,500 | - | -5.53% | - | - |
11/02 | 505 | 505 | 487 | 488 | -3.37% | 800 | - | -7.05% | - | - |
10/28 | 502 | 505 | 502 | 505 | -0.98% | 200 | - | -4.17% | - | - |
10/27 | 510 | 510 | 510 | 510 | 0% | 100 | - | -3.23% | - | - |