株価チャート
2010/09/15~2011/03/31
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 | 580 | 592 | 570 | 592 | +0.68% | 8,100 | 78億3393万 | +0.51% | - | 1.04 |
03/30 | 583 | 588 | 577 | 588 | 0% | 6,100 | - | -0.17% | - | - |
03/29 | 588 | 588 | 588 | 588 | 0% | 400 | - | -0.17% | - | - |
03/28 | 580 | 588 | 570 | 588 | 0% | 5,700 | - | -0.17% | - | - |
03/25 | 590 | 595 | 577 | 588 | 0% | 17,300 | - | -0.17% | - | - |
03/24 | 589 | 589 | 578 | 588 | +0.17% | 33,500 | - | -0.17% | - | - |
03/23 | 590 | 597 | 570 | 587 | -0.34% | 31,400 | - | -0.34% | - | - |
03/22 | 596 | 596 | 579 | 589 | -1.17% | 1,500 | - | 0% | - | - |
03/18 | 588 | 596 | 588 | 596 | -0.33% | 700 | - | +1.19% | - | - |
03/17 | 579 | 598 | 569 | 598 | +1.53% | 8,300 | - | +1.7% | - | - |
03/16 | 589 | 589 | 588 | 589 | 0% | 300 | - | +0.17% | - | - |
03/15 | 590 | 590 | 588 | 589 | +0.17% | 2,100 | - | +0.17% | - | - |
03/14 | 590 | 591 | 580 | 588 | -0.17% | 6,600 | - | -0.17% | - | - |
03/02 | 589 | 589 | 589 | 589 | -0.17% | 200 | - | 0% | - | - |
03/01 | 589 | 590 | 585 | 590 | +0.17% | 7,800 | - | 0% | - | - |
02/28 | 589 | 589 | 589 | 589 | 0% | 300 | - | -0.17% | - | - |
02/25 | 589 | 589 | 589 | 589 | 0% | 700 | - | -0.17% | - | - |
02/24 | 589 | 589 | 589 | 589 | 0% | 1,000 | - | -0.34% | - | - |
02/21 | 589 | 589 | 589 | 589 | -0.17% | 1,500 | - | -0.34% | - | - |
02/14 | 590 | 590 | 590 | 590 | +0.68% | 2,000 | - | -0.17% | - | - |
02/09 | 586 | 586 | 586 | 586 | -0.34% | 4,000 | - | -0.68% | - | - |
02/03 | 586 | 588 | 586 | 588 | 0% | 8,000 | - | -0.34% | - | - |
02/01 | 588 | 588 | 588 | 588 | +0.17% | 1,200 | - | -0.34% | - | - |
01/31 | 587 | 588 | 587 | 587 | +0.17% | 1,600 | - | -0.51% | - | - |
01/28 | 588 | 588 | 568 | 586 | -0.34% | 700 | - | -0.68% | - | - |
01/27 | 588 | 588 | 587 | 588 | 0% | 1,400 | - | -0.34% | - | - |
01/26 | 588 | 588 | 588 | 588 | -0.17% | 300 | - | -0.51% | - | - |
01/25 | 588 | 589 | 588 | 589 | +0.17% | 3,000 | - | -0.34% | - | - |
01/24 | 588 | 588 | 588 | 588 | 0% | 1,200 | - | -0.51% | - | - |
01/21 | 582 | 588 | 582 | 588 | -0.17% | 8,600 | - | -0.68% | - | - |
01/20 | 580 | 590 | 580 | 589 | +0.17% | 1,000 | - | -0.51% | - | - |
01/19 | 588 | 588 | 588 | 588 | 0% | 700 | - | -0.68% | - | - |
01/18 | 570 | 589 | 565 | 588 | +1.38% | 1,200 | - | -0.84% | - | - |
01/17 | 590 | 590 | 580 | 580 | -1.53% | 300 | - | -2.19% | - | - |
01/14 | 590 | 590 | 589 | 589 | -1.67% | 600 | - | -0.84% | - | - |
01/13 | 589 | 599 | 589 | 599 | +0.17% | 2,600 | - | +0.84% | - | - |
01/12 | 598 | 599 | 588 | 598 | 0% | 7,400 | - | +0.67% | - | - |
01/11 | 586 | 598 | 572 | 598 | -1.16% | 5,000 | - | +0.67% | - | - |
01/07 | 591 | 605 | 591 | 605 | +0.5% | 4,200 | - | +1.85% | - | - |
01/06 | 582 | 602 | 572 | 602 | +1.69% | 2,300 | - | +1.35% | - | - |
01/05 | 592 | 592 | 592 | 592 | -1.66% | 100 | - | -0.34% | - | - |
01/04 | 602 | 602 | 602 | 602 | +1.69% | 300 | - | +1.35% | - | - |
2010 |
12/30 | 590 | 592 | 580 | 592 | +1.72% | 500 | - | -0.34% | - | - |
12/29 | 583 | 583 | 582 | 582 | +0.17% | 1,400 | - | -2.02% | - | - |
12/28 | 581 | 581 | 581 | 581 | -0.17% | 300 | - | -2.35% | - | - |
12/27 | 592 | 592 | 572 | 582 | -0.51% | 5,100 | - | -2.35% | - | - |
12/24 | 585 | 596 | 585 | 585 | -0.34% | 8,600 | - | -2.01% | - | - |
12/22 | 580 | 587 | 580 | 587 | -0.51% | 400 | - | -1.68% | - | - |
12/21 | 580 | 590 | 580 | 590 | +0.51% | 3,000 | - | -1.17% | - | - |
12/20 | 587 | 587 | 587 | 587 | -1.68% | 200 | - | -1.68% | - | - |
12/17 | 597 | 597 | 597 | 597 | -0.17% | 1,300 | - | -0.17% | - | - |
12/16 | 587 | 599 | 587 | 598 | +0.17% | 10,200 | - | +0.17% | - | - |
12/15 | 590 | 597 | 590 | 597 | -0.17% | 2,100 | - | 0% | - | - |
12/14 | 590 | 598 | 590 | 598 | +0.34% | 4,200 | - | +0.17% | - | - |
12/13 | 597 | 597 | 587 | 596 | -0.17% | 1,300 | - | 0% | - | - |
12/10 | 597 | 597 | 597 | 597 | +0.17% | 5,000 | - | +0.17% | - | - |
12/09 | 596 | 596 | 596 | 596 | -0.17% | 100 | - | 0% | - | - |
12/08 | 597 | 597 | 597 | 597 | -0.17% | 200 | - | +0.34% | - | - |
12/03 | 588 | 598 | 588 | 598 | 0% | 900 | - | +0.5% | - | - |
12/01 | 598 | 598 | 598 | 598 | 0% | 200 | - | +0.67% | - | - |
11/29 | 598 | 598 | 598 | 598 | 0% | 2,000 | - | +0.67% | - | - |
11/25 | 598 | 598 | 580 | 598 | 0% | 11,300 | - | +0.84% | - | - |
11/24 | 598 | 598 | 598 | 598 | -0.33% | 200 | - | +1.01% | - | - |
11/22 | 600 | 600 | 600 | 600 | 0% | 100 | - | +1.52% | - | - |
11/19 | 600 | 600 | 600 | 600 | 0% | 100 | - | +1.69% | - | - |
11/18 | 600 | 600 | 600 | 600 | 0% | 200 | - | +2.04% | - | - |
11/17 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.04% | - | - |
11/16 | 599 | 600 | 590 | 600 | 0% | 6,000 | - | +2.21% | - | - |
11/11 | 600 | 600 | 600 | 600 | 0% | 6,300 | - | +2.39% | - | - |
11/10 | 600 | 600 | 600 | 600 | 0% | 1,900 | - | +2.39% | - | - |
11/09 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.56% | - | - |
11/08 | 600 | 600 | 599 | 600 | +1.01% | 800 | - | +2.74% | - | - |
11/05 | 582 | 594 | 582 | 594 | +1.71% | 3,100 | - | +2.06% | - | - |
11/04 | 580 | 588 | 579 | 584 | -2.67% | 1,000 | - | +0.69% | - | - |
11/01 | 589 | 600 | 589 | 600 | +1.69% | 7,700 | - | +3.63% | - | - |
10/29 | 580 | 590 | 580 | 590 | 0% | 900 | - | +2.25% | - | - |
10/28 | 588 | 590 | 588 | 590 | +0.34% | 700 | - | +2.61% | - | - |
10/27 | 588 | 588 | 588 | 588 | 0% | 400 | - | +2.44% | - | - |
10/26 | 588 | 588 | 578 | 588 | 0% | 300 | - | +2.62% | - | - |
10/25 | 582 | 588 | 582 | 588 | -0.17% | 900 | - | +2.8% | - | - |
10/22 | 570 | 589 | 570 | 589 | +1.55% | 5,000 | - | +3.15% | - | - |
10/21 | 570 | 580 | 570 | 580 | -1.53% | 30,200 | - | +1.93% | - | - |
10/18 | 580 | 589 | 580 | 589 | -0.17% | 5,100 | - | +3.7% | - | - |
10/13 | 578 | 590 | 578 | 590 | +1.72% | 12,500 | - | +4.24% | - | - |
10/12 | 580 | 580 | 580 | 580 | +0.87% | 300 | - | +2.65% | - | - |
10/08 | 574 | 575 | 574 | 575 | +1.77% | 500 | - | +1.95% | - | - |
10/07 | 575 | 575 | 565 | 565 | -2.59% | 27,500 | - | +0.36% | - | - |
10/05 | 574 | 580 | 574 | 580 | +1.75% | 5,200 | - | +3.2% | - | - |
10/04 | 550 | 570 | 550 | 570 | 0% | 6,900 | - | +1.79% | - | - |
10/01 | 570 | 570 | 570 | 570 | -2.56% | 600 | - | +1.97% | - | - |
09/30 | 560 | 585 | 560 | 585 | +0.86% | 5,600 | - | +4.84% | - | - |
09/29 | 565 | 580 | 565 | 580 | -0.85% | 11,100 | - | +4.32% | - | - |
09/28 | 580 | 585 | 580 | 585 | +0.86% | 14,400 | - | +5.6% | - | - |
09/27 | 580 | 580 | 580 | 580 | 0% | 1,300 | - | +4.88% | - | - |
09/24 | 579 | 580 | 579 | 580 | +0.87% | 5,100 | - | +5.26% | - | - |
09/22 | 565 | 575 | 565 | 575 | +1.77% | 13,600 | - | +4.74% | - | - |
09/21 | 540 | 565 | 540 | 565 | +6.6% | 2,300 | - | +3.1% | - | - |
09/17 | 540 | 540 | 530 | 530 | -5.36% | 400 | - | -3.11% | - | - |
09/16 | 546 | 560 | 546 | 560 | +0.72% | 10,600 | - | +2.38% | - | - |
09/15 | 533 | 556 | 533 | 556 | +2.96% | 9,600 | - | +1.83% | - | - |