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 | 380 | 390 | 377 | 390 | +1.83% | 43,900 | 78億2772万 | -2.99% | 57.32 | 0.96 |
03/30 | 373 | 385 | 370 | 383 | +0.79% | 56,300 | - | -5.2% | - | - |
03/29 | 380 | 385 | 368 | 380 | -1.55% | 95,100 | - | -6.63% | - | - |
03/28 | 395 | 395 | 383 | 386 | -1.03% | 53,700 | - | -6.08% | - | - |
03/25 | 395 | 395 | 388 | 390 | +1.3% | 67,800 | - | -5.8% | - | - |
03/24 | 396 | 398 | 385 | 385 | -3.75% | 119,300 | - | -7.67% | - | - |
03/23 | 389 | 400 | 375 | 400 | +3.9% | 98,100 | - | -4.53% | - | - |
03/22 | 377 | 388 | 364 | 385 | +14.24% | 118,500 | - | -8.77% | - | - |
03/18 | 371 | 375 | 332 | 337 | -2.88% | 233,300 | - | -20.52% | - | - |
03/17 | 285 | 353 | 285 | 347 | +19.66% | 232,900 | - | -19.11% | - | - |
03/16 | 280 | 318 | 280 | 290 | +3.57% | 224,500 | - | -33.03% | - | - |
03/15 | 350 | 350 | 271 | 280 | -20.23% | 195,300 | - | -36.22% | - | - |
03/14 | 351 | 375 | 351 | 351 | -18.56% | 154,100 | - | -21.48% | - | - |
03/11 | 426 | 440 | 423 | 431 | -0.46% | 116,400 | - | -4.22% | - | - |
03/10 | 443 | 452 | 433 | 433 | -2.7% | 75,100 | - | -3.99% | - | - |
03/09 | 449 | 455 | 445 | 445 | -0.45% | 53,600 | - | -1.55% | - | - |
03/08 | 457 | 458 | 447 | 447 | -2.83% | 33,600 | - | -0.89% | - | - |
03/07 | 470 | 470 | 455 | 460 | -1.71% | 52,500 | - | +2.45% | - | - |
03/04 | 470 | 476 | 465 | 468 | +0.21% | 229,400 | - | +4.93% | - | - |
03/03 | 436 | 469 | 436 | 467 | +7.11% | 183,300 | - | +5.66% | - | - |
03/02 | 446 | 446 | 435 | 436 | -2.02% | 85,700 | - | -0.68% | - | - |
03/01 | 440 | 453 | 439 | 445 | +1.14% | 55,900 | - | +2.06% | - | - |
02/28 | 444 | 450 | 438 | 440 | +0.23% | 59,900 | - | +1.62% | - | - |
02/25 | 426 | 440 | 426 | 439 | +1.39% | 52,400 | - | +2.09% | - | - |
02/24 | 443 | 450 | 432 | 433 | -3.78% | 67,500 | - | +1.17% | - | - |
02/23 | 450 | 455 | 443 | 450 | -1.1% | 89,000 | - | +5.39% | - | - |
02/22 | 455 | 459 | 448 | 455 | -1.73% | 91,400 | - | +7.06% | - | - |
02/21 | 441 | 469 | 432 | 463 | -2.11% | 246,900 | - | +9.46% | - | - |
02/18 | 454 | 485 | 451 | 473 | +4.42% | 169,100 | - | +12.62% | - | - |
02/17 | 452 | 456 | 451 | 453 | 0% | 29,600 | - | +8.37% | - | - |
02/16 | 457 | 457 | 450 | 453 | -0.88% | 48,900 | - | +8.89% | - | - |
02/15 | 456 | 458 | 451 | 457 | +1.33% | 53,900 | - | +10.12% | - | - |
02/14 | 455 | 456 | 446 | 451 | 0% | 72,300 | - | +8.94% | - | - |
02/10 | 451 | 459 | 450 | 451 | 0% | 57,900 | - | +9.47% | - | - |
02/09 | 453 | 454 | 450 | 451 | -0.66% | 54,800 | - | +9.73% | - | - |
02/08 | 459 | 460 | 453 | 454 | -0.87% | 59,700 | - | +11% | - | - |
02/07 | 457 | 459 | 454 | 458 | +2.23% | 62,700 | - | +12.53% | - | - |
02/04 | 449 | 455 | 442 | 448 | -0.22% | 101,900 | - | +10.62% | - | - |
02/03 | 452 | 458 | 443 | 449 | -2.39% | 151,900 | - | +11.41% | - | - |
02/02 | 420 | 460 | 420 | 460 | +11.65% | 254,500 | - | +14.71% | - | - |
02/01 | 401 | 415 | 388 | 412 | +2.23% | 183,500 | - | +3.52% | - | - |
01/31 | 370 | 409 | 361 | 403 | +6.61% | 82,500 | - | +1.51% | - | - |
01/28 | 382 | 385 | 376 | 378 | -0.26% | 38,100 | - | -4.79% | - | - |
01/27 | 378 | 380 | 376 | 379 | +1.34% | 26,800 | - | -4.53% | - | - |
01/26 | 375 | 377 | 373 | 374 | -0.27% | 19,800 | - | -5.79% | - | - |
01/25 | 375 | 380 | 372 | 375 | 0% | 37,800 | - | -5.78% | - | - |
01/24 | 374 | 376 | 367 | 375 | +2.18% | 43,800 | - | -6.02% | - | - |
01/21 | 385 | 386 | 366 | 367 | -4.92% | 76,400 | - | -8.02% | - | - |
01/20 | 396 | 400 | 386 | 386 | -3.98% | 56,500 | - | -3.5% | - | - |
01/19 | 398 | 402 | 398 | 402 | +1.52% | 18,100 | - | +0.5% | - | - |
01/18 | 395 | 398 | 391 | 396 | -0.75% | 23,000 | - | -0.75% | - | - |
01/17 | 400 | 401 | 396 | 399 | -0.5% | 66,700 | - | +0.25% | - | - |
01/14 | 408 | 408 | 399 | 401 | -2.2% | 60,800 | - | +1.01% | - | - |
01/13 | 415 | 418 | 410 | 410 | -1.2% | 53,500 | - | +3.54% | - | - |
01/12 | 430 | 430 | 412 | 415 | -3.26% | 45,200 | - | +5.33% | - | - |
01/11 | 425 | 429 | 415 | 429 | +2.88% | 39,500 | - | +9.44% | - | - |
01/07 | 420 | 421 | 416 | 417 | -1.18% | 17,400 | - | +7.2% | - | - |
01/06 | 412 | 422 | 410 | 422 | +3.18% | 35,100 | - | +9.04% | - | - |
01/05 | 409 | 410 | 404 | 409 | +0.99% | 23,900 | - | +5.96% | - | - |
01/04 | 408 | 409 | 403 | 405 | +1.25% | 12,900 | - | +5.47% | - | - |
2010 |
12/30 | 406 | 406 | 400 | 400 | -1.96% | 18,500 | - | +4.71% | - | - |
12/29 | 407 | 408 | 378 | 408 | +1.49% | 58,800 | - | +7.37% | - | - |
12/28 | 392 | 407 | 391 | 402 | +2.81% | 42,700 | - | +6.35% | - | - |
12/27 | 387 | 393 | 387 | 391 | -0.76% | 21,000 | - | +3.99% | - | - |
12/24 | 395 | 395 | 390 | 394 | 0% | 28,900 | - | +5.35% | - | - |
12/22 | 394 | 395 | 390 | 394 | +0.77% | 29,300 | - | +6.2% | - | - |
12/21 | 391 | 392 | 389 | 391 | +0.51% | 13,600 | - | +5.96% | - | - |
12/20 | 389 | 390 | 387 | 389 | +0.78% | 25,700 | - | +5.99% | - | - |
12/17 | 386 | 394 | 386 | 386 | -1.03% | 48,500 | - | +5.75% | - | - |
12/16 | 391 | 392 | 388 | 390 | -0.51% | 30,500 | - | +7.44% | - | - |
12/15 | 390 | 392 | 389 | 392 | +0.51% | 49,000 | - | +8.59% | - | - |
12/14 | 385 | 392 | 382 | 390 | +1.56% | 44,600 | - | +8.64% | - | - |
12/13 | 385 | 386 | 381 | 384 | +0.79% | 30,700 | - | +7.87% | - | - |
12/10 | 382 | 385 | 380 | 381 | 0% | 42,800 | - | +7.93% | - | - |
12/09 | 381 | 382 | 378 | 381 | 0% | 44,100 | - | +8.86% | - | - |
12/08 | 379 | 381 | 372 | 381 | +4.96% | 89,100 | - | +10.12% | - | - |
12/07 | 364 | 365 | 359 | 363 | -0.27% | 32,600 | - | +5.83% | - | - |
12/06 | 365 | 367 | 362 | 364 | -0.55% | 18,100 | - | +7.06% | - | - |
12/03 | 367 | 369 | 365 | 366 | +0.83% | 30,600 | - | +8.28% | - | - |
12/02 | 371 | 376 | 363 | 363 | +0.55% | 50,600 | - | +7.72% | - | - |
12/01 | 371 | 374 | 361 | 361 | -4.5% | 53,500 | - | +7.44% | - | - |
11/30 | 381 | 390 | 376 | 378 | -0.79% | 75,100 | - | +12.5% | - | - |
11/29 | 368 | 382 | 368 | 381 | +3.81% | 53,900 | - | +13.73% | - | - |
11/26 | 359 | 375 | 358 | 367 | +2.23% | 46,800 | - | +9.88% | - | - |
11/25 | 353 | 363 | 352 | 359 | +2.87% | 45,300 | - | +7.81% | - | - |
11/24 | 347 | 349 | 343 | 349 | +0.58% | 22,700 | - | +4.8% | - | - |
11/22 | 348 | 348 | 344 | 347 | 0% | 19,000 | - | +4.2% | - | - |
11/19 | 347 | 348 | 342 | 347 | +2.06% | 33,500 | - | +3.89% | - | - |
11/18 | 340 | 345 | 338 | 340 | -0.29% | 37,500 | - | +1.19% | - | - |
11/17 | 341 | 341 | 338 | 341 | 0% | 23,500 | - | +1.19% | - | - |
11/16 | 344 | 344 | 338 | 341 | +0.59% | 60,200 | - | +0.59% | - | - |
11/15 | 334 | 341 | 330 | 339 | +1.19% | 39,500 | - | -0.59% | - | - |
11/12 | 335 | 337 | 334 | 335 | -0.59% | 28,700 | - | -2.62% | - | - |
11/11 | 342 | 342 | 329 | 337 | -1.75% | 65,100 | - | -2.6% | - | - |
11/10 | 337 | 349 | 337 | 343 | +2.08% | 58,900 | - | -1.72% | - | - |
11/09 | 328 | 338 | 326 | 336 | +3.38% | 72,500 | - | -4.27% | - | - |
11/08 | 310 | 330 | 310 | 325 | +5.52% | 113,700 | - | -8.19% | - | - |
11/05 | 299 | 309 | 299 | 308 | +4.41% | 77,800 | - | -13.73% | - | - |
11/04 | 293 | 298 | 293 | 295 | +1.03% | 35,200 | - | -18.51% | - | - |
11/02 | 298 | 300 | 292 | 292 | -2.01% | 35,200 | - | -20.22% | - | - |