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 | 391 | 393 | 385 | 393 | +0.51% | 69,000 | 246億219万 | 0% | 6.55 | 0.68 |
03/30 | 381 | 391 | 379 | 391 | +2.62% | 67,000 | - | -0.76% | - | - |
03/29 | 378 | 382 | 372 | 381 | -0.78% | 94,000 | - | -3.79% | - | - |
03/28 | 382 | 384 | 377 | 384 | +1.86% | 110,000 | - | -3.52% | - | - |
03/25 | 380 | 381 | 373 | 377 | +1.07% | 75,000 | - | -5.75% | - | - |
03/24 | 379 | 379 | 372 | 373 | -1.58% | 62,000 | - | -7.44% | - | - |
03/23 | 383 | 384 | 377 | 379 | -0.26% | 121,000 | - | -6.65% | - | - |
03/22 | 380 | 385 | 376 | 380 | +5.56% | 121,000 | - | -7.09% | - | - |
03/18 | 351 | 365 | 346 | 360 | +4.96% | 210,000 | - | -12.62% | - | - |
03/17 | 320 | 361 | 317 | 343 | +3.31% | 212,000 | - | -17.35% | - | - |
03/16 | 325 | 337 | 304 | 332 | +3.75% | 209,000 | - | -20.76% | - | - |
03/15 | 346 | 348 | 280 | 320 | -11.11% | 233,000 | - | -24.35% | - | - |
03/14 | 344 | 373 | 344 | 360 | -11.76% | 184,000 | - | -15.89% | - | - |
03/11 | 416 | 416 | 408 | 408 | -2.63% | 166,000 | - | -5.34% | - | - |
03/10 | 426 | 426 | 418 | 419 | -1.18% | 61,000 | - | -3.01% | - | - |
03/09 | 426 | 428 | 424 | 424 | +0.24% | 88,000 | - | -1.85% | - | - |
03/08 | 424 | 426 | 421 | 423 | -0.24% | 50,000 | - | -2.31% | - | - |
03/07 | 424 | 425 | 419 | 424 | -0.7% | 97,000 | - | -2.08% | - | - |
03/04 | 430 | 433 | 425 | 427 | +0.47% | 80,000 | - | -1.39% | - | - |
03/03 | 420 | 426 | 418 | 425 | +0.95% | 108,000 | - | -1.85% | - | - |
03/02 | 422 | 426 | 421 | 421 | -1.86% | 88,000 | - | -3% | - | - |
03/01 | 426 | 431 | 422 | 429 | +1.9% | 94,000 | - | -1.15% | - | - |
02/28 | 416 | 421 | 414 | 421 | +1.69% | 164,000 | - | -3% | - | - |
02/25 | 416 | 416 | 409 | 414 | -0.96% | 211,000 | - | -4.61% | - | - |
02/24 | 421 | 423 | 416 | 418 | -0.95% | 148,000 | - | -3.69% | - | - |
02/23 | 424 | 430 | 422 | 422 | -2.31% | 143,000 | - | -2.99% | - | - |
02/22 | 435 | 435 | 426 | 432 | -1.14% | 137,000 | - | -0.69% | - | - |
02/21 | 438 | 441 | 436 | 437 | -0.91% | 126,000 | - | +0.46% | - | - |
02/18 | 443 | 445 | 441 | 441 | -0.68% | 88,000 | - | +1.38% | - | - |
02/17 | 445 | 448 | 442 | 444 | 0% | 109,000 | - | +2.3% | - | - |
02/16 | 451 | 451 | 443 | 444 | -1.77% | 136,000 | - | +2.3% | - | - |
02/15 | 452 | 457 | 449 | 452 | +0.67% | 138,000 | - | +4.39% | - | - |
02/14 | 448 | 452 | 445 | 449 | +0.9% | 133,000 | - | +3.94% | - | - |
02/10 | 441 | 447 | 438 | 445 | +1.37% | 206,000 | - | +3.25% | - | - |
02/09 | 439 | 441 | 437 | 439 | +0.69% | 140,000 | - | +2.09% | - | - |
02/08 | 441 | 441 | 436 | 436 | -0.68% | 57,000 | - | +1.63% | - | - |
02/07 | 436 | 442 | 436 | 439 | +0.92% | 75,000 | - | +2.57% | - | - |
02/04 | 433 | 437 | 433 | 435 | +0.23% | 93,000 | - | +1.87% | - | - |
02/03 | 436 | 436 | 431 | 434 | -0.46% | 71,000 | - | +2.12% | - | - |
02/02 | 427 | 436 | 427 | 436 | +2.11% | 130,000 | - | +2.83% | - | - |
02/01 | 429 | 432 | 427 | 427 | -0.47% | 79,000 | - | +0.95% | - | - |
01/31 | 424 | 433 | 423 | 429 | -0.69% | 112,000 | - | +1.66% | - | - |
01/28 | 434 | 436 | 430 | 432 | -0.92% | 127,000 | - | +2.37% | - | - |
01/27 | 431 | 438 | 430 | 436 | +0.93% | 113,000 | - | +3.56% | - | - |
01/26 | 430 | 434 | 429 | 432 | +0.47% | 83,000 | - | +2.86% | - | - |
01/25 | 421 | 431 | 421 | 430 | +2.14% | 91,000 | - | +2.38% | - | - |
01/24 | 424 | 426 | 413 | 421 | 0% | 83,000 | - | +0.48% | - | - |
01/21 | 429 | 429 | 421 | 421 | -1.86% | 46,000 | - | +0.72% | - | - |
01/20 | 436 | 436 | 429 | 429 | -1.61% | 63,000 | - | +2.88% | - | - |
01/19 | 433 | 436 | 432 | 436 | +1.4% | 124,000 | - | +4.81% | - | - |
01/18 | 425 | 430 | 422 | 430 | +1.18% | 93,000 | - | +3.86% | - | - |
01/17 | 428 | 432 | 425 | 425 | -1.16% | 55,000 | - | +2.91% | - | - |
01/14 | 429 | 432 | 426 | 430 | +0.23% | 72,000 | - | +4.37% | - | - |
01/13 | 427 | 433 | 426 | 429 | +0.47% | 142,000 | - | +4.63% | - | - |
01/12 | 433 | 435 | 427 | 427 | -0.7% | 138,000 | - | +4.66% | - | - |
01/11 | 428 | 431 | 425 | 430 | +1.18% | 123,000 | - | +5.65% | - | - |
01/07 | 424 | 426 | 421 | 425 | +0.47% | 95,000 | - | +5.2% | - | - |
01/06 | 418 | 426 | 417 | 423 | +1.93% | 144,000 | - | +5.22% | - | - |
01/05 | 416 | 418 | 413 | 415 | 0% | 86,000 | - | +3.75% | - | - |
01/04 | 410 | 417 | 410 | 415 | +1.47% | 92,000 | - | +4.01% | - | - |
2010 |
12/30 | 407 | 409 | 404 | 409 | -0.49% | 47,000 | - | +3.02% | - | - |
12/29 | 406 | 412 | 404 | 411 | +1.73% | 78,000 | - | +4.05% | - | - |
12/28 | 400 | 406 | 400 | 404 | -0.25% | 69,000 | - | +2.8% | - | - |
12/27 | 402 | 407 | 401 | 405 | +0.75% | 106,000 | - | +3.32% | - | - |
12/24 | 404 | 405 | 398 | 402 | -1.47% | 100,000 | - | +3.08% | - | - |
12/22 | 413 | 416 | 407 | 408 | -1.21% | 85,000 | - | +5.15% | - | - |
12/21 | 407 | 414 | 406 | 413 | +0.49% | 110,000 | - | +6.99% | - | - |
12/20 | 417 | 417 | 407 | 411 | -1.44% | 136,000 | - | +7.03% | - | - |
12/17 | 420 | 422 | 415 | 417 | -1.18% | 104,000 | - | +9.16% | - | - |
12/16 | 418 | 423 | 416 | 422 | +1.69% | 165,000 | - | +11.05% | - | - |
12/15 | 407 | 416 | 405 | 415 | +2.72% | 262,000 | - | +10.08% | - | - |
12/14 | 402 | 407 | 399 | 404 | +0.75% | 157,000 | - | +7.73% | - | - |
12/13 | 390 | 402 | 390 | 401 | +1.78% | 125,000 | - | +7.51% | - | - |
12/10 | 397 | 398 | 393 | 394 | -0.76% | 133,000 | - | +5.91% | - | - |
12/09 | 394 | 398 | 394 | 397 | +0.51% | 112,000 | - | +7.3% | - | - |
12/08 | 388 | 395 | 388 | 395 | +1.8% | 133,000 | - | +7.34% | - | - |
12/07 | 389 | 390 | 384 | 388 | -0.77% | 114,000 | - | +6.01% | - | - |
12/06 | 388 | 393 | 387 | 391 | +1.3% | 138,000 | - | +7.42% | - | - |
12/03 | 383 | 387 | 383 | 386 | +0.78% | 115,000 | - | +6.34% | - | - |
12/02 | 382 | 385 | 379 | 383 | +1.86% | 112,000 | - | +6.09% | - | - |
12/01 | 366 | 376 | 366 | 376 | +2.17% | 110,000 | - | +4.44% | - | - |
11/30 | 377 | 377 | 367 | 368 | -2.39% | 106,000 | - | +2.51% | - | - |
11/29 | 373 | 379 | 372 | 377 | +1.34% | 96,000 | - | +5.31% | - | - |
11/26 | 374 | 375 | 370 | 372 | -0.53% | 89,000 | - | +4.2% | - | - |
11/25 | 367 | 375 | 366 | 374 | +2.47% | 125,000 | - | +4.76% | - | - |
11/24 | 362 | 368 | 355 | 365 | -0.27% | 100,000 | - | +2.53% | - | - |
11/22 | 365 | 368 | 363 | 366 | +0.55% | 150,000 | - | +2.81% | - | - |
11/19 | 365 | 365 | 362 | 364 | 0% | 93,000 | - | +2.54% | - | - |
11/18 | 358 | 365 | 358 | 364 | +1.96% | 161,000 | - | +2.54% | - | - |
11/17 | 351 | 359 | 351 | 357 | +0.56% | 64,000 | - | +0.56% | - | - |
11/16 | 357 | 357 | 351 | 355 | -0.56% | 83,000 | - | 0% | - | - |
11/15 | 358 | 360 | 355 | 357 | -0.83% | 88,000 | - | +0.56% | - | - |
11/12 | 361 | 363 | 357 | 360 | -0.55% | 65,000 | - | +1.41% | - | - |
11/11 | 361 | 363 | 360 | 362 | +0.28% | 64,000 | - | +1.69% | - | - |
11/10 | 360 | 363 | 358 | 361 | +0.28% | 116,000 | - | +1.4% | - | - |
11/09 | 361 | 362 | 358 | 360 | -0.55% | 78,000 | - | +1.12% | - | - |
11/08 | 357 | 364 | 354 | 362 | +2.26% | 141,000 | - | +1.69% | - | - |
11/05 | 353 | 355 | 353 | 354 | +1.72% | 91,000 | - | -0.84% | - | - |
11/04 | 348 | 350 | 348 | 348 | +0.29% | 60,000 | - | -2.79% | - | - |
11/02 | 349 | 350 | 347 | 347 | -0.86% | 57,000 | - | -3.34% | - | - |