株価チャート
2010/07/05~2011/03/31
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 | 193 | 193 | 188 | 188 | 0% | 3,200 | 5億5272万 | -17.54% | - | 0.57 |
03/30 | 187 | 189 | 185 | 188 | -6% | 7,100 | - | -18.26% | - | - |
03/29 | 201 | 201 | 200 | 200 | -0.99% | 200 | - | -14.16% | - | - |
03/28 | 202 | 202 | 202 | 202 | +2.54% | 1,100 | - | -14.04% | - | - |
03/25 | 208 | 208 | 195 | 197 | -1.5% | 2,600 | - | -16.88% | - | - |
03/24 | 205 | 206 | 200 | 200 | -1.48% | 3,500 | - | -16.67% | - | - |
03/23 | 210 | 210 | 200 | 203 | -7.73% | 4,200 | - | -16.12% | - | - |
03/22 | 220 | 220 | 220 | 220 | 0% | 100 | - | -9.84% | - | - |
03/18 | 207 | 220 | 200 | 220 | +2.33% | 2,500 | - | -10.57% | - | - |
03/17 | 215 | 215 | 215 | 215 | -3.59% | 100 | - | -12.96% | - | - |
03/16 | 223 | 223 | 223 | 223 | +3.72% | 1,100 | - | -10.44% | - | - |
03/15 | 220 | 220 | 215 | 215 | 0% | 1,000 | - | -14% | - | - |
03/11 | 223 | 223 | 215 | 215 | -6.52% | 500 | - | -14.34% | - | - |
03/09 | 230 | 230 | 230 | 230 | 0% | 100 | - | -8.73% | - | - |
03/08 | 230 | 230 | 230 | 230 | -5.74% | 100 | - | -9.09% | - | - |
03/04 | 230 | 244 | 225 | 244 | +5.63% | 1,300 | - | -3.56% | - | - |
03/03 | 233 | 234 | 231 | 231 | -0.43% | 800 | - | -8.7% | - | - |
03/02 | 252 | 252 | 232 | 232 | -7.2% | 4,800 | - | -8.66% | - | - |
03/01 | 250 | 250 | 250 | 250 | -1.96% | 100 | - | -1.57% | - | - |
02/28 | 270 | 270 | 255 | 255 | -5.56% | 1,500 | - | +0.39% | - | - |
02/25 | 270 | 270 | 270 | 270 | -0.74% | 1,200 | - | +6.3% | - | - |
02/24 | 273 | 273 | 272 | 272 | -0.73% | 300 | - | +7.51% | - | - |
02/21 | 274 | 274 | 274 | 274 | +3.01% | 500 | - | +9.16% | - | - |
02/16 | 266 | 266 | 266 | 266 | +4.72% | 900 | - | +6.4% | - | - |
02/15 | 254 | 254 | 254 | 254 | +1.6% | 800 | - | +2.42% | - | - |
02/14 | 250 | 250 | 250 | 250 | -1.19% | 100 | - | +1.21% | - | - |
02/07 | 253 | 253 | 253 | 253 | 0% | 400 | - | +3.27% | - | - |
02/03 | 253 | 253 | 253 | 253 | +3.27% | 100 | - | +3.69% | - | - |
02/01 | 245 | 245 | 245 | 245 | -11.55% | 1,000 | - | +0.82% | - | - |
01/31 | 277 | 277 | 277 | 277 | +5.32% | 600 | - | +13.52% | - | - |
01/28 | 263 | 263 | 263 | 263 | +5.2% | 600 | - | +8.23% | - | - |
01/27 | 250 | 250 | 250 | 250 | -5.3% | 1,000 | - | +2.88% | - | - |
01/26 | 264 | 264 | 264 | 264 | +4.76% | 900 | - | +8.64% | - | - |
01/25 | 252 | 252 | 252 | 252 | 0% | 700 | - | +3.7% | - | - |
01/24 | 252 | 252 | 250 | 252 | 0% | 800 | - | +4.13% | - | - |
01/18 | 252 | 252 | 252 | 252 | +1.2% | 900 | - | +3.7% | - | - |
01/17 | 249 | 249 | 249 | 249 | +4.62% | 900 | - | +2.05% | - | - |
01/14 | 238 | 238 | 238 | 238 | 0% | 400 | - | -2.06% | - | - |
01/13 | 238 | 238 | 238 | 238 | +2.15% | 100 | - | -2.86% | - | - |
01/07 | 233 | 233 | 233 | 233 | -5.28% | 100 | - | -5.28% | - | - |
01/04 | 230 | 246 | 230 | 246 | -3.15% | 800 | - | -0.4% | - | - |
2010 |
12/30 | 254 | 254 | 253 | 254 | +5.39% | 900 | - | +2.83% | - | - |
12/29 | 272 | 272 | 241 | 241 | -7.31% | 1,500 | - | -2.43% | - | - |
12/28 | 260 | 260 | 260 | 260 | +4.84% | 1,100 | - | +5.26% | - | - |
12/27 | 248 | 248 | 248 | 248 | +4.64% | 1,100 | - | +0.4% | - | - |
12/24 | 232 | 237 | 232 | 237 | 0% | 1,600 | - | -4.05% | - | - |
12/16 | 237 | 237 | 237 | 237 | +3.04% | 1,000 | - | -4.44% | - | - |
12/15 | 230 | 230 | 230 | 230 | +4.07% | 1,000 | - | -8% | - | - |
12/10 | 220 | 221 | 220 | 221 | -0.9% | 200 | - | -11.95% | - | - |
12/09 | 210 | 223 | 210 | 223 | +1.36% | 4,100 | - | -11.86% | - | - |
12/08 | 220 | 220 | 220 | 220 | -1.35% | 1,800 | - | -14.06% | - | - |
12/07 | 223 | 223 | 223 | 223 | -3.46% | 1,000 | - | -13.57% | - | - |
12/06 | 242 | 242 | 230 | 231 | -10.47% | 2,000 | - | -11.15% | - | - |
12/02 | 258 | 258 | 258 | 258 | -0.39% | 100 | - | -1.9% | - | - |
11/30 | 259 | 259 | 259 | 259 | 0% | 700 | - | -2.26% | - | - |
11/29 | 259 | 259 | 259 | 259 | +0.39% | 600 | - | -2.26% | - | - |
11/26 | 258 | 258 | 258 | 258 | +3.2% | 800 | - | -2.64% | - | - |
11/25 | 257 | 257 | 250 | 250 | +2.04% | 1,400 | - | -5.66% | - | - |
11/24 | 255 | 255 | 245 | 245 | -9.59% | 800 | - | -7.89% | - | - |
11/16 | 271 | 271 | 271 | 271 | +4.63% | 900 | - | +1.5% | - | - |
11/15 | 259 | 259 | 259 | 259 | +4.86% | 800 | - | -2.63% | - | - |
11/10 | 247 | 247 | 247 | 247 | -8.86% | 800 | - | -6.79% | - | - |
10/29 | 271 | 271 | 271 | 271 | +5.04% | 700 | - | +1.88% | - | - |
10/28 | 258 | 258 | 258 | 258 | 0% | 600 | - | -2.27% | - | - |
10/26 | 258 | 258 | 258 | 258 | +1.18% | 800 | - | -2.27% | - | - |
10/25 | 255 | 255 | 255 | 255 | +2% | 800 | - | -3.77% | - | - |
10/22 | 250 | 250 | 250 | 250 | -3.1% | 200 | - | -6.72% | - | - |
10/18 | 258 | 258 | 258 | 258 | +1.57% | 900 | - | -4.44% | - | - |
10/15 | 254 | 254 | 254 | 254 | +4.96% | 2,000 | - | -6.96% | - | - |
10/14 | 242 | 242 | 242 | 242 | -6.2% | 500 | - | -12% | - | - |
10/04 | 258 | 258 | 258 | 258 | -7.86% | 500 | - | -6.52% | - | - |
09/30 | 280 | 280 | 280 | 280 | +0.72% | 500 | - | +1.08% | - | - |
09/29 | 278 | 278 | 278 | 278 | +5.3% | 600 | - | -0.36% | - | - |
09/28 | 296 | 296 | 264 | 264 | -6.38% | 1,000 | - | -5.71% | - | - |
09/27 | 282 | 282 | 282 | 282 | 0% | 700 | - | +0.36% | - | - |
09/24 | 282 | 282 | 282 | 282 | 0% | 100 | - | +0.71% | - | - |
09/22 | 282 | 282 | 282 | 282 | -7.24% | 100 | - | +0.36% | - | - |
09/16 | 304 | 304 | 304 | 304 | +4.83% | 3,800 | - | +8.19% | - | - |
09/15 | 290 | 290 | 290 | 290 | +4.69% | 700 | - | +2.84% | - | - |
08/31 | 277 | 277 | 277 | 277 | +5.32% | 700 | - | -2.12% | - | - |
08/30 | 263 | 263 | 263 | 263 | +5.2% | 600 | - | -7.07% | - | - |
08/26 | 250 | 250 | 250 | 250 | -8.76% | 1,200 | - | -12.28% | - | - |
08/25 | 274 | 274 | 274 | 274 | +4.98% | 700 | - | -4.53% | - | - |
08/24 | 270 | 270 | 261 | 261 | +3.57% | 200 | - | -9.38% | - | - |
08/17 | 252 | 252 | 252 | 252 | +5% | 1,100 | - | -13.1% | - | - |
08/16 | 270 | 270 | 240 | 240 | -6.98% | 1,300 | - | -18.37% | - | - |
08/13 | 258 | 258 | 258 | 258 | +10.26% | 1,300 | - | -13.42% | - | - |
08/12 | 250 | 250 | 234 | 234 | -8.59% | 1,700 | - | -22.52% | - | - |
08/11 | 278 | 280 | 256 | 256 | -10.49% | 1,500 | - | -16.34% | - | - |
08/10 | 284 | 286 | 270 | 286 | -9.49% | 2,200 | - | -7.14% | - | - |
07/30 | 316 | 316 | 316 | 316 | 0% | 500 | - | +2.27% | - | - |
07/29 | 316 | 316 | 316 | 316 | +0.32% | 400 | - | +2.27% | - | - |
07/27 | 315 | 315 | 315 | 315 | +3.62% | 1,900 | - | +2.27% | - | - |
07/26 | 304 | 304 | 304 | 304 | +4.83% | 2,000 | - | -0.98% | - | - |
07/23 | 290 | 290 | 290 | 290 | +2.47% | 200 | - | -5.23% | - | - |
07/21 | 283 | 283 | 283 | 283 | -10.16% | 400 | - | -7.52% | - | - |
07/16 | 315 | 315 | 315 | 315 | +3.62% | 900 | - | +2.94% | - | - |
07/15 | 304 | 304 | 304 | 304 | +8.57% | 900 | - | -0.65% | - | - |
07/08 | 281 | 281 | 280 | 280 | +1.45% | 1,300 | - | -8.5% | - | - |
07/05 | 276 | 276 | 276 | 276 | -8% | 300 | - | -10.1% | - | - |