株価チャート
2010/11/01~2011/03/30
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 |
03/30 | 260 | 260 | 250 | 260 | 0% | 700 | - | +19.82% | - | - |
03/29 | 260 | 260 | 242 | 260 | -2.99% | 8,000 | - | +20.93% | - | - |
03/28 | 260 | 268 | 235 | 268 | -0.74% | 14,500 | - | +26.42% | - | - |
03/25 | 279 | 280 | 240 | 270 | -5.26% | 28,200 | - | +29.19% | - | - |
03/24 | 290 | 291 | 248 | 285 | +2.89% | 18,900 | - | +39.02% | - | - |
03/23 | 285 | 302 | 272 | 277 | +2.59% | 36,700 | - | +37.13% | - | - |
03/22 | 244 | 270 | 240 | 270 | +10.66% | 64,300 | - | +36.36% | - | - |
03/18 | 220 | 245 | 220 | 244 | +19.02% | 19,100 | - | +25.77% | - | - |
03/17 | 190 | 206 | 173 | 205 | +7.89% | 29,100 | - | +7.33% | - | - |
03/16 | 185 | 192 | 169 | 190 | +3.83% | 46,300 | - | 0% | - | - |
03/15 | 253 | 253 | 176 | 183 | -25.31% | 46,700 | - | -3.17% | - | - |
03/14 | 198 | 247 | 187 | 245 | +24.37% | 73,300 | - | +29.63% | - | - |
03/11 | 197 | 197 | 197 | 197 | 0% | 6,400 | - | +5.91% | - | - |
03/10 | 199 | 199 | 190 | 197 | +3.68% | 8,500 | - | +6.49% | - | - |
03/09 | 190 | 190 | 190 | 190 | 0% | 6,200 | - | +3.26% | - | - |
03/08 | 195 | 195 | 185 | 190 | -2.56% | 3,200 | - | +3.83% | - | - |
03/07 | 189 | 195 | 189 | 195 | +3.17% | 7,000 | - | +7.14% | - | - |
03/04 | 190 | 190 | 189 | 189 | 0% | 6,900 | - | +4.42% | - | - |
03/03 | 189 | 189 | 179 | 189 | 0% | 5,500 | - | +5% | - | - |
03/02 | 185 | 189 | 183 | 189 | +2.16% | 6,200 | - | +5.59% | - | - |
03/01 | 193 | 193 | 185 | 185 | 0% | 7,100 | - | +3.35% | - | - |
02/28 | 188 | 188 | 170 | 185 | -1.6% | 10,300 | - | +3.93% | - | - |
02/25 | 188 | 188 | 188 | 188 | -0.53% | 7,100 | - | +6.21% | - | - |
02/24 | 193 | 193 | 183 | 189 | -2.07% | 7,700 | - | +7.39% | - | - |
02/23 | 193 | 194 | 183 | 193 | 0% | 11,600 | - | +10.29% | - | - |
02/22 | 193 | 194 | 193 | 193 | 0% | 8,200 | - | +10.92% | - | - |
02/21 | 187 | 193 | 187 | 193 | +3.21% | 7,700 | - | +11.56% | - | - |
02/18 | 188 | 188 | 187 | 187 | -1.06% | 7,700 | - | +8.72% | - | - |
02/17 | 186 | 189 | 179 | 189 | +1.61% | 8,200 | - | +11.18% | - | - |
02/16 | 185 | 190 | 185 | 186 | +0.54% | 9,000 | - | +10.06% | - | - |
02/15 | 173 | 188 | 173 | 185 | +6.94% | 13,500 | - | +10.78% | - | - |
02/14 | 171 | 184 | 171 | 173 | +1.76% | 13,300 | - | +4.22% | - | - |
02/10 | 171 | 171 | 169 | 170 | -0.58% | 3,200 | - | +2.41% | - | - |
02/09 | 173 | 174 | 171 | 171 | -1.72% | 3,700 | - | +3.64% | - | - |
02/08 | 173 | 174 | 171 | 174 | +1.75% | 500 | - | +6.1% | - | - |
02/07 | 174 | 174 | 171 | 171 | -1.72% | 3,500 | - | +4.91% | - | - |
02/04 | 174 | 174 | 170 | 174 | +1.16% | 2,700 | - | +7.41% | - | - |
02/03 | 170 | 172 | 167 | 172 | +1.18% | 10,100 | - | +6.17% | - | - |
02/02 | 169 | 170 | 168 | 170 | +1.19% | 9,400 | - | +5.59% | - | - |
02/01 | 171 | 173 | 168 | 168 | 0% | 15,000 | - | +5% | - | - |
01/31 | 170 | 172 | 168 | 168 | -0.59% | 11,400 | - | +5% | - | - |
01/28 | 174 | 174 | 169 | 169 | -2.87% | 7,100 | - | +6.29% | - | - |
01/27 | 172 | 174 | 166 | 174 | +3.57% | 14,100 | - | +10.13% | - | - |
01/26 | 172 | 174 | 168 | 168 | -0.59% | 16,700 | - | +6.33% | - | - |
01/25 | 171 | 175 | 169 | 169 | -1.17% | 18,800 | - | +7.64% | - | - |
01/24 | 169 | 174 | 166 | 171 | +0.59% | 11,800 | - | +9.62% | - | - |
01/21 | 165 | 181 | 163 | 170 | +4.29% | 80,700 | - | +9.68% | - | - |
01/20 | 165 | 165 | 162 | 163 | -1.21% | 20,100 | - | +5.84% | - | - |
01/19 | 171 | 176 | 161 | 165 | -1.2% | 151,400 | - | +7.14% | - | - |
01/18 | 184 | 209 | 167 | 167 | +5.03% | 418,200 | - | +9.15% | - | - |
01/17 | 159 | 159 | 159 | 159 | +0.63% | 100 | - | +3.92% | - | - |
01/14 | 151 | 158 | 150 | 158 | +6.04% | 3,900 | - | +3.27% | - | - |
01/13 | 159 | 159 | 149 | 149 | -1.97% | 5,500 | - | -2.61% | - | - |
01/12 | 157 | 157 | 151 | 152 | -3.18% | 2,800 | - | -0.65% | - | - |
01/11 | 153 | 157 | 153 | 157 | +2.61% | 2,700 | - | +2.61% | - | - |
01/07 | 157 | 157 | 153 | 153 | -2.55% | 4,500 | - | 0% | - | - |
01/06 | 155 | 157 | 152 | 157 | +1.29% | 2,500 | - | +2.61% | - | - |
01/05 | 150 | 155 | 150 | 155 | +3.33% | 9,300 | - | +1.31% | - | - |
01/04 | 150 | 150 | 150 | 150 | 0% | 3,700 | - | -1.96% | - | - |
2010 |
12/30 | 150 | 150 | 150 | 150 | 0% | 100 | - | -1.96% | - | - |
12/29 | 150 | 150 | 150 | 150 | -2.6% | 200 | - | -1.32% | - | - |
12/28 | 148 | 154 | 148 | 154 | +1.32% | 3,000 | - | +1.32% | - | - |
12/27 | 149 | 153 | 149 | 152 | -0.65% | 3,400 | - | +0.66% | - | - |
12/24 | 150 | 153 | 148 | 153 | -1.29% | 3,900 | - | +1.32% | - | - |
12/22 | 152 | 155 | 150 | 155 | +1.97% | 2,000 | - | +3.33% | - | - |
12/21 | 155 | 155 | 152 | 152 | -3.18% | 2,900 | - | +1.33% | - | - |
12/20 | 157 | 157 | 157 | 157 | 0% | 4,200 | - | +5.37% | - | - |
12/17 | 149 | 158 | 149 | 157 | +6.08% | 5,700 | - | +6.08% | - | - |
12/16 | 148 | 148 | 148 | 148 | +0.68% | 300 | - | +0.68% | - | - |
12/15 | 148 | 151 | 146 | 147 | +0.68% | 18,500 | - | 0% | - | - |
12/14 | 144 | 146 | 142 | 146 | +0.69% | 18,700 | - | -0.68% | - | - |
12/13 | 154 | 154 | 145 | 145 | -5.84% | 5,900 | - | -0.68% | - | - |
12/10 | 158 | 163 | 151 | 154 | -2.53% | 18,800 | - | +5.48% | - | - |
12/09 | 160 | 160 | 150 | 158 | -1.25% | 6,300 | - | +8.22% | - | - |
12/08 | 158 | 160 | 158 | 160 | +1.91% | 7,500 | - | +10.34% | - | - |
12/07 | 153 | 157 | 153 | 157 | -0.63% | 4,300 | - | +9.03% | - | - |
12/06 | 155 | 158 | 155 | 158 | +1.94% | 4,600 | - | +9.72% | - | - |
12/03 | 155 | 155 | 154 | 155 | 0% | 5,000 | - | +8.39% | - | - |
12/02 | 154 | 155 | 146 | 155 | 0% | 10,800 | - | +8.39% | - | - |
12/01 | 146 | 155 | 146 | 155 | +6.16% | 5,600 | - | +7.64% | - | - |
11/30 | 152 | 152 | 146 | 146 | -3.95% | 5,200 | - | +2.1% | - | - |
11/29 | 150 | 152 | 150 | 152 | +1.33% | 7,000 | - | +5.56% | - | - |
11/26 | 149 | 150 | 140 | 150 | -1.32% | 3,900 | - | +4.17% | - | - |
11/25 | 140 | 152 | 136 | 152 | +12.59% | 19,700 | - | +5.56% | - | - |
11/24 | 146 | 159 | 135 | 135 | -7.53% | 38,500 | - | -6.25% | - | - |
11/22 | 144 | 146 | 143 | 146 | +5.04% | 13,300 | - | +0.69% | - | - |
11/19 | 144 | 144 | 137 | 139 | -4.14% | 11,000 | - | -4.14% | - | - |
11/18 | 139 | 145 | 139 | 145 | +5.84% | 17,500 | - | -0.68% | - | - |
11/17 | 138 | 138 | 132 | 137 | -0.72% | 8,900 | - | -6.16% | - | - |
11/16 | 134 | 138 | 134 | 138 | +2.99% | 8,200 | - | -6.12% | - | - |
11/15 | 139 | 139 | 131 | 134 | -3.6% | 19,300 | - | -9.46% | - | - |
11/12 | 139 | 139 | 132 | 139 | +2.96% | 10,400 | - | -6.71% | - | - |
11/11 | 135 | 135 | 133 | 135 | -0.74% | 6,100 | - | -9.4% | - | - |
11/10 | 138 | 138 | 132 | 136 | -0.73% | 14,000 | - | -9.33% | - | - |
11/09 | 140 | 140 | 137 | 137 | -2.84% | 5,600 | - | -9.27% | - | - |
11/08 | 138 | 141 | 138 | 141 | +0.71% | 4,300 | - | -7.24% | - | - |
11/05 | 143 | 143 | 140 | 140 | -2.1% | 9,600 | - | -8.5% | - | - |
11/04 | 140 | 143 | 139 | 143 | +2.14% | 9,500 | - | -6.54% | - | - |
11/02 | 144 | 146 | 140 | 140 | -2.78% | 4,000 | - | -9.09% | - | - |
11/01 | 149 | 149 | 138 | 144 | -3.36% | 21,000 | - | -7.1% | - | - |