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 | 220 | 223 | 220 | 222 | +1.83% | 5,000 | 24億2801万 | -4.31% | 16.21 | 0.97 |
03/30 | 221 | 226 | 218 | 218 | -0.46% | 18,000 | - | -6.44% | - | - |
03/29 | 214 | 219 | 208 | 219 | -8.75% | 39,000 | - | -6.41% | - | - |
03/28 | 240 | 242 | 229 | 240 | -0.41% | 26,000 | - | +2.56% | - | - |
03/25 | 242 | 242 | 236 | 241 | +2.55% | 6,000 | - | +2.99% | - | - |
03/24 | 235 | 240 | 235 | 235 | +0.43% | 7,000 | - | 0% | - | - |
03/23 | 225 | 234 | 225 | 234 | +4.46% | 5,000 | - | -0.43% | - | - |
03/22 | 233 | 233 | 224 | 224 | +5.66% | 5,000 | - | -4.68% | - | - |
03/18 | 210 | 212 | 210 | 212 | +0.95% | 3,000 | - | -10.17% | - | - |
03/17 | 215 | 215 | 210 | 210 | 0% | 5,000 | - | -11.39% | - | - |
03/16 | 200 | 215 | 200 | 210 | +4.48% | 13,000 | - | -11.76% | - | - |
03/15 | 201 | 202 | 201 | 201 | -10.67% | 11,000 | - | -16.25% | - | - |
03/14 | 225 | 226 | 219 | 225 | -8.16% | 18,000 | - | -6.64% | - | - |
03/11 | 236 | 245 | 236 | 245 | +3.81% | 13,000 | - | +1.66% | - | - |
03/10 | 240 | 240 | 236 | 236 | -2.07% | 14,000 | - | -2.07% | - | - |
03/09 | 241 | 241 | 241 | 241 | 0% | 5,000 | - | +0.42% | - | - |
03/08 | 241 | 241 | 241 | 241 | -0.82% | 2,000 | - | +0.42% | - | - |
03/07 | 243 | 243 | 243 | 243 | 0% | 1,000 | - | +1.25% | - | - |
03/04 | 244 | 244 | 243 | 243 | -0.41% | 2,000 | - | +1.67% | - | - |
03/03 | 244 | 244 | 242 | 244 | 0% | 4,000 | - | +2.09% | - | - |
03/02 | 247 | 247 | 244 | 244 | -0.41% | 5,000 | - | +2.52% | - | - |
03/01 | 245 | 245 | 243 | 245 | +1.66% | 12,000 | - | +2.94% | - | - |
02/25 | 241 | 241 | 241 | 241 | +1.69% | 1,000 | - | +1.69% | - | - |
02/24 | 240 | 240 | 237 | 237 | -1.66% | 7,000 | - | 0% | - | - |
02/23 | 241 | 241 | 240 | 241 | -0.82% | 6,000 | - | +1.69% | - | - |
02/22 | 245 | 245 | 243 | 243 | 0% | 5,000 | - | +2.97% | - | - |
02/21 | 244 | 244 | 243 | 243 | +0.83% | 5,000 | - | +2.97% | - | - |
02/18 | 241 | 241 | 241 | 241 | -0.41% | 2,000 | - | +2.12% | - | - |
02/17 | 241 | 247 | 241 | 242 | -1.63% | 7,000 | - | +2.98% | - | - |
02/16 | 243 | 246 | 243 | 246 | +2.5% | 9,000 | - | +5.13% | - | - |
02/15 | 242 | 242 | 240 | 240 | -0.83% | 5,000 | - | +2.56% | - | - |
02/14 | 242 | 243 | 240 | 242 | 0% | 12,000 | - | +3.86% | - | - |
02/10 | 238 | 242 | 238 | 242 | 0% | 7,000 | - | +4.31% | - | - |
02/09 | 242 | 242 | 242 | 242 | 0% | 6,000 | - | +4.31% | - | - |
02/08 | 242 | 243 | 242 | 242 | +1.68% | 22,000 | - | +4.76% | - | - |
02/07 | 239 | 244 | 238 | 238 | +0.42% | 10,000 | - | +3.48% | - | - |
02/04 | 234 | 237 | 234 | 237 | +2.16% | 12,000 | - | +3.04% | - | - |
02/03 | 232 | 232 | 232 | 232 | 0% | 1,000 | - | +1.31% | - | - |
02/02 | 234 | 234 | 232 | 232 | +1.31% | 4,000 | - | +1.75% | - | - |
02/01 | 230 | 230 | 229 | 229 | -1.29% | 5,000 | - | +0.44% | - | - |
01/31 | 227 | 232 | 227 | 232 | 0% | 12,000 | - | +1.75% | - | - |
01/28 | 232 | 232 | 232 | 232 | +0.87% | 2,000 | - | +2.2% | - | - |
01/27 | 232 | 232 | 228 | 230 | 0% | 8,000 | - | +1.32% | - | - |
01/26 | 235 | 235 | 230 | 230 | -2.13% | 9,000 | - | +1.77% | - | - |
01/25 | 235 | 235 | 235 | 235 | +0.86% | 4,000 | - | +3.98% | - | - |
01/24 | 234 | 234 | 231 | 233 | +1.75% | 7,000 | - | +3.56% | - | - |
01/21 | 232 | 233 | 229 | 229 | -0.87% | 21,000 | - | +2.23% | - | - |
01/20 | 233 | 233 | 231 | 231 | 0% | 27,000 | - | +3.13% | - | - |
01/19 | 232 | 232 | 231 | 231 | -1.7% | 7,000 | - | +3.59% | - | - |
01/18 | 235 | 235 | 232 | 235 | -0.42% | 7,000 | - | +5.86% | - | - |
01/17 | 235 | 236 | 235 | 236 | +2.61% | 5,000 | - | +6.79% | - | - |
01/14 | 227 | 230 | 227 | 230 | +0.44% | 24,000 | - | +4.55% | - | - |
01/13 | 226 | 229 | 226 | 229 | +0.88% | 4,000 | - | +4.57% | - | - |
01/12 | 226 | 229 | 226 | 227 | +0.44% | 10,000 | - | +3.65% | - | - |
01/11 | 226 | 228 | 225 | 226 | +0.44% | 6,000 | - | +3.67% | - | - |
01/07 | 228 | 228 | 225 | 225 | 0% | 6,000 | - | +3.69% | - | - |
01/06 | 227 | 228 | 225 | 225 | -0.44% | 11,000 | - | +4.17% | - | - |
01/05 | 227 | 227 | 223 | 226 | +2.26% | 8,000 | - | +4.63% | - | - |
01/04 | 221 | 221 | 221 | 221 | -0.45% | 3,000 | - | +2.79% | - | - |
2010 |
12/30 | 225 | 225 | 222 | 222 | -1.33% | 8,000 | - | +3.74% | - | - |
12/29 | 222 | 225 | 222 | 225 | +1.35% | 4,000 | - | +5.14% | - | - |
12/28 | 222 | 222 | 220 | 222 | +1.37% | 7,000 | - | +4.23% | - | - |
12/27 | 218 | 221 | 215 | 219 | +0.46% | 38,000 | - | +2.82% | - | - |
12/24 | 219 | 219 | 218 | 218 | -0.46% | 6,000 | - | +2.83% | - | - |
12/22 | 219 | 219 | 216 | 219 | 0% | 13,000 | - | +3.79% | - | - |
12/21 | 231 | 231 | 219 | 219 | -3.52% | 39,000 | - | +3.79% | - | - |
12/20 | 230 | 230 | 220 | 227 | +3.65% | 22,000 | - | +7.58% | - | - |
12/17 | 218 | 219 | 217 | 219 | +1.39% | 28,000 | - | +4.29% | - | - |
12/16 | 223 | 223 | 216 | 216 | -2.7% | 12,000 | - | +3.35% | - | - |
12/15 | 212 | 222 | 212 | 222 | +5.21% | 18,000 | - | +6.73% | - | - |
12/14 | 211 | 211 | 211 | 211 | -0.47% | 8,000 | - | +1.44% | - | - |
12/13 | 210 | 212 | 210 | 212 | 0% | 7,000 | - | +2.42% | - | - |
12/10 | 212 | 212 | 211 | 212 | 0% | 7,000 | - | +2.42% | - | - |
12/09 | 209 | 212 | 209 | 212 | +0.95% | 6,000 | - | +2.91% | - | - |
12/08 | 208 | 210 | 208 | 210 | +0.96% | 7,000 | - | +1.94% | - | - |
12/07 | 209 | 209 | 208 | 208 | -0.95% | 2,000 | - | +0.97% | - | - |
12/06 | 210 | 210 | 210 | 210 | 0% | 1,000 | - | +2.44% | - | - |
12/03 | 210 | 210 | 210 | 210 | -0.47% | 2,000 | - | +2.44% | - | - |
12/02 | 209 | 211 | 209 | 211 | +1.93% | 10,000 | - | +2.93% | - | - |
12/01 | 207 | 207 | 206 | 207 | -0.48% | 9,000 | - | +1.47% | - | - |
11/30 | 208 | 208 | 208 | 208 | -0.48% | 2,000 | - | +1.96% | - | - |
11/29 | 208 | 209 | 208 | 209 | +0.97% | 11,000 | - | +2.45% | - | - |
11/26 | 206 | 207 | 206 | 207 | 0% | 6,000 | - | +1.47% | - | - |
11/25 | 207 | 207 | 207 | 207 | -0.48% | 2,000 | - | +1.47% | - | - |
11/24 | 207 | 208 | 207 | 208 | +0.48% | 6,000 | - | +1.96% | - | - |
11/22 | 203 | 211 | 203 | 207 | +0.98% | 27,000 | - | +1.47% | - | - |
11/19 | 201 | 205 | 201 | 205 | 0% | 14,000 | - | +0.49% | - | - |
11/18 | 206 | 207 | 205 | 205 | -0.49% | 4,000 | - | +0.49% | - | - |
11/17 | 205 | 206 | 205 | 206 | 0% | 3,000 | - | +0.98% | - | - |
11/16 | 209 | 209 | 205 | 206 | -2.37% | 6,000 | - | +0.98% | - | - |
11/11 | 201 | 211 | 201 | 211 | +3.94% | 10,000 | - | +3.43% | - | - |
11/10 | 201 | 203 | 201 | 203 | +0.5% | 3,000 | - | -0.49% | - | - |
11/09 | 202 | 202 | 202 | 202 | 0% | 1,000 | - | -0.98% | - | - |
11/08 | 202 | 202 | 202 | 202 | 0% | 1,000 | - | -0.98% | - | - |
11/05 | 201 | 202 | 201 | 202 | +0.5% | 4,000 | - | -0.98% | - | - |
11/04 | 202 | 202 | 201 | 201 | 0% | 3,000 | - | -1.47% | - | - |
11/02 | 201 | 201 | 201 | 201 | 0% | 1,000 | - | -1.95% | - | - |
11/01 | 200 | 201 | 200 | 201 | +0.5% | 2,000 | - | -1.95% | - | - |
10/29 | 200 | 200 | 200 | 200 | -0.99% | 2,000 | - | -2.44% | - | - |
10/27 | 201 | 202 | 200 | 202 | +1% | 3,000 | - | -1.94% | - | - |