株価チャート
2010/10/28~2011/03/28
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 |
03/28 | 505 | 513 | 497 | 509 | +1.19% | 90,600 | - | -9.75% | - | - |
03/25 | 510 | 517 | 488 | 503 | -1.18% | 119,200 | - | -11.75% | - | - |
03/24 | 515 | 521 | 507 | 509 | -2.12% | 69,100 | - | -11.63% | - | - |
03/23 | 524 | 524 | 510 | 520 | +1.56% | 73,000 | - | -10.65% | - | - |
03/22 | 505 | 517 | 500 | 512 | +6.22% | 111,700 | - | -12.93% | - | - |
03/18 | 492 | 515 | 472 | 482 | +2.99% | 253,700 | - | -18.72% | - | - |
03/17 | 415 | 482 | 412 | 468 | +4.7% | 180,900 | - | -21.74% | - | - |
03/16 | 420 | 458 | 416 | 447 | +5.67% | 242,300 | - | -25.87% | - | - |
03/15 | 490 | 492 | 410 | 423 | -13.67% | 313,100 | - | -30.66% | - | - |
03/14 | 475 | 513 | 475 | 490 | -14.34% | 203,200 | - | -20.84% | - | - |
03/11 | 584 | 585 | 572 | 572 | -3.7% | 272,300 | - | -8.33% | - | - |
03/10 | 601 | 603 | 592 | 594 | -1.33% | 89,300 | - | -5.11% | - | - |
03/09 | 607 | 612 | 601 | 602 | +0.17% | 59,200 | - | -3.99% | - | - |
03/08 | 605 | 608 | 598 | 601 | -0.5% | 87,300 | - | -3.99% | - | - |
03/07 | 615 | 615 | 602 | 604 | -2.27% | 120,700 | - | -3.51% | - | - |
03/04 | 637 | 637 | 615 | 618 | -0.16% | 89,500 | - | -1.28% | - | - |
03/03 | 615 | 620 | 612 | 619 | +0.49% | 92,700 | - | -0.96% | - | - |
03/02 | 626 | 631 | 616 | 616 | -3.14% | 127,700 | - | -1.28% | - | - |
03/01 | 642 | 644 | 632 | 636 | +0.63% | 107,300 | - | +2.09% | - | - |
02/28 | 622 | 635 | 613 | 632 | +2.76% | 90,800 | - | +1.94% | - | - |
02/25 | 611 | 617 | 600 | 615 | -0.49% | 154,100 | - | -0.49% | - | - |
02/24 | 626 | 628 | 615 | 618 | -1.12% | 146,800 | - | +0.16% | - | - |
02/23 | 620 | 631 | 618 | 625 | 0% | 133,900 | - | +1.46% | - | - |
02/22 | 650 | 650 | 622 | 625 | -5.16% | 205,300 | - | +1.46% | - | - |
02/21 | 659 | 660 | 650 | 659 | +0.3% | 75,300 | - | +7.15% | - | - |
02/18 | 660 | 665 | 654 | 657 | -0.76% | 141,900 | - | +7.18% | - | - |
02/17 | 660 | 665 | 656 | 662 | +0.76% | 133,200 | - | +8.52% | - | - |
02/16 | 664 | 667 | 645 | 657 | +0.31% | 134,600 | - | +8.42% | - | - |
02/15 | 637 | 658 | 629 | 655 | +2.99% | 189,300 | - | +8.62% | - | - |
02/14 | 616 | 638 | 613 | 636 | +4.78% | 140,200 | - | +6% | - | - |
02/10 | 604 | 609 | 595 | 607 | -0.98% | 159,600 | - | +1.68% | - | - |
02/09 | 625 | 634 | 611 | 613 | -1.61% | 127,300 | - | +2.85% | - | - |
02/08 | 636 | 637 | 615 | 623 | -0.8% | 117,900 | - | +4.88% | - | - |
02/07 | 626 | 630 | 624 | 628 | +1.29% | 80,000 | - | +6.26% | - | - |
02/04 | 624 | 628 | 616 | 620 | +0.16% | 78,200 | - | +5.26% | - | - |
02/03 | 625 | 633 | 611 | 619 | -0.48% | 94,800 | - | +5.45% | - | - |
02/02 | 602 | 623 | 591 | 622 | +5.07% | 174,800 | - | +6.32% | - | - |
02/01 | 591 | 597 | 588 | 592 | 0% | 58,500 | - | +1.54% | - | - |
01/31 | 584 | 604 | 577 | 592 | 0% | 100,400 | - | +1.72% | - | - |
01/28 | 604 | 604 | 587 | 592 | -1.5% | 68,200 | - | +1.89% | - | - |
01/27 | 591 | 605 | 580 | 601 | +2.39% | 82,400 | - | +3.62% | - | - |
01/26 | 588 | 593 | 582 | 587 | -0.68% | 55,000 | - | +1.38% | - | - |
01/25 | 583 | 597 | 580 | 591 | +2.07% | 82,700 | - | +2.43% | - | - |
01/24 | 571 | 581 | 569 | 579 | +1.05% | 91,400 | - | +0.52% | - | - |
01/21 | 585 | 590 | 567 | 573 | -2.72% | 149,200 | - | -0.52% | - | - |
01/20 | 602 | 602 | 587 | 589 | -2.81% | 87,100 | - | +2.43% | - | - |
01/19 | 611 | 611 | 595 | 606 | -0.49% | 97,200 | - | +5.57% | - | - |
01/18 | 607 | 612 | 601 | 609 | +0.5% | 97,100 | - | +6.65% | - | - |
01/17 | 609 | 617 | 603 | 606 | +1.17% | 162,200 | - | +6.5% | - | - |
01/14 | 583 | 600 | 582 | 599 | +3.28% | 145,300 | - | +5.83% | - | - |
01/13 | 577 | 584 | 577 | 580 | +0.69% | 98,300 | - | +3.02% | - | - |
01/12 | 582 | 584 | 576 | 576 | 0% | 90,300 | - | +2.67% | - | - |
01/11 | 583 | 583 | 573 | 576 | -1.2% | 68,100 | - | +3.23% | - | - |
01/07 | 571 | 586 | 568 | 583 | +2.1% | 74,200 | - | +5.05% | - | - |
01/06 | 569 | 578 | 566 | 571 | +1.24% | 86,800 | - | +3.44% | - | - |
01/05 | 563 | 569 | 557 | 564 | -0.7% | 75,500 | - | +2.55% | - | - |
01/04 | 560 | 570 | 547 | 568 | +1.43% | 89,000 | - | +3.65% | - | - |
2010 |
12/30 | 570 | 570 | 558 | 560 | -2.27% | 29,200 | - | +2.75% | - | - |
12/29 | 570 | 573 | 562 | 573 | +0.53% | 26,200 | - | +5.52% | - | - |
12/28 | 565 | 572 | 557 | 570 | +0.88% | 38,400 | - | +5.36% | - | - |
12/27 | 561 | 567 | 561 | 565 | -0.18% | 22,900 | - | +5.02% | - | - |
12/24 | 574 | 574 | 562 | 566 | -1.39% | 44,600 | - | +5.4% | - | - |
12/22 | 581 | 581 | 571 | 574 | -0.69% | 95,500 | - | +7.49% | - | - |
12/21 | 559 | 580 | 559 | 578 | +3.4% | 120,300 | - | +8.85% | - | - |
12/20 | 564 | 564 | 553 | 559 | -0.53% | 90,900 | - | +5.87% | - | - |
12/17 | 553 | 564 | 547 | 562 | +0.72% | 83,200 | - | +6.84% | - | - |
12/16 | 560 | 560 | 552 | 558 | -0.53% | 69,900 | - | +6.29% | - | - |
12/15 | 563 | 564 | 555 | 561 | -0.36% | 80,700 | - | +7.06% | - | - |
12/14 | 558 | 563 | 554 | 563 | +0.36% | 99,100 | - | +7.85% | - | - |
12/13 | 552 | 565 | 549 | 561 | +2% | 82,300 | - | +7.68% | - | - |
12/10 | 552 | 552 | 542 | 550 | +0.92% | 124,500 | - | +6.18% | - | - |
12/09 | 542 | 547 | 541 | 545 | -0.91% | 110,100 | - | +5.62% | - | - |
12/08 | 541 | 552 | 538 | 550 | +2.8% | 150,600 | - | +7.21% | - | - |
12/07 | 527 | 535 | 520 | 535 | +0.56% | 68,700 | - | +4.9% | - | - |
12/06 | 522 | 534 | 518 | 532 | +2.7% | 92,300 | - | +4.72% | - | - |
12/03 | 514 | 519 | 511 | 518 | +1.77% | 44,400 | - | +2.37% | - | - |
12/02 | 505 | 513 | 504 | 509 | 0% | 104,900 | - | +0.99% | - | - |
12/01 | 502 | 517 | 497 | 509 | +0.99% | 48,700 | - | +0.99% | - | - |
11/30 | 516 | 520 | 504 | 504 | -2.89% | 82,700 | - | 0% | - | - |
11/29 | 510 | 522 | 510 | 519 | +1.96% | 50,100 | - | +2.98% | - | - |
11/26 | 510 | 515 | 506 | 509 | +0.39% | 60,500 | - | +1.19% | - | - |
11/25 | 505 | 510 | 503 | 507 | +2.01% | 75,900 | - | +0.8% | - | - |
11/24 | 499 | 501 | 495 | 497 | -2.93% | 117,600 | - | -1.19% | - | - |
11/22 | 513 | 518 | 508 | 512 | -0.39% | 69,500 | - | +1.79% | - | - |
11/19 | 524 | 525 | 510 | 514 | -1.34% | 40,300 | - | +2.19% | - | - |
11/18 | 508 | 521 | 507 | 521 | +3.58% | 47,800 | - | +3.78% | - | - |
11/17 | 495 | 507 | 495 | 503 | +1.21% | 41,800 | - | +0.2% | - | - |
11/16 | 507 | 509 | 496 | 497 | -2.55% | 50,800 | - | -1% | - | - |
11/15 | 521 | 521 | 490 | 510 | -1.16% | 64,500 | - | +1.39% | - | - |
11/12 | 511 | 537 | 505 | 516 | -0.96% | 89,300 | - | +2.58% | - | - |
11/11 | 523 | 525 | 516 | 521 | -1.33% | 50,900 | - | +3.58% | - | - |
11/10 | 525 | 530 | 520 | 528 | +0.96% | 27,900 | - | +4.76% | - | - |
11/09 | 523 | 525 | 517 | 523 | 0% | 21,300 | - | +3.98% | - | - |
11/08 | 511 | 526 | 506 | 523 | +3.56% | 67,600 | - | +3.98% | - | - |
11/05 | 492 | 509 | 492 | 505 | +3.27% | 35,200 | - | +0.4% | - | - |
11/04 | 480 | 491 | 479 | 489 | +2.73% | 25,000 | - | -2.98% | - | - |
11/02 | 479 | 479 | 471 | 476 | -0.42% | 16,700 | - | -5.74% | - | - |
11/01 | 479 | 488 | 472 | 478 | -1.04% | 36,100 | - | -5.72% | - | - |
10/29 | 475 | 487 | 468 | 483 | +1.68% | 48,000 | - | -5.11% | - | - |
10/28 | 480 | 482 | 475 | 475 | -1.45% | 47,700 | - | -7.05% | - | - |