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 | 140 | 140 | 134 | 137 | -0.72% | 53,300 | 14億6539万 | -10.46% | - | 0.39 |
03/30 | 131 | 138 | 131 | 138 | +2.99% | 54,300 | - | -10.97% | - | - |
03/29 | 129 | 134 | 126 | 134 | +0.75% | 51,800 | - | -15.19% | - | - |
03/28 | 141 | 141 | 131 | 133 | -5% | 121,100 | - | -17.9% | - | - |
03/25 | 135 | 146 | 135 | 140 | +3.7% | 212,900 | - | -14.11% | - | - |
03/24 | 138 | 139 | 131 | 135 | -2.17% | 121,700 | - | -17.68% | - | - |
03/23 | 136 | 142 | 135 | 138 | -2.82% | 173,200 | - | -15.85% | - | - |
03/22 | 140 | 143 | 136 | 142 | +12.7% | 408,500 | - | -13.41% | - | - |
03/18 | 118 | 128 | 111 | 126 | +22.33% | 368,400 | - | -23.17% | - | - |
03/17 | 97 | 107 | 93 | 103 | +1.98% | 206,200 | - | -37.58% | - | - |
03/16 | 96 | 109 | 92 | 101 | +6.32% | 335,000 | - | -39.16% | - | - |
03/15 | 110 | 116 | 80 | 95 | -26.92% | 752,800 | - | -43.45% | - | - |
03/14 | 130 | 142 | 130 | 130 | -27.78% | 654,300 | - | -23.53% | - | - |
03/11 | 195 | 201 | 180 | 180 | -6.25% | 653,800 | - | +5.88% | - | - |
03/10 | 210 | 212 | 184 | 192 | -10.7% | 1,118,900 | - | +14.29% | - | - |
03/09 | 221 | 269 | 209 | 215 | 0% | 4,377,200 | - | +29.52% | - | - |
03/08 | 172 | 215 | 172 | 215 | +30.3% | 2,754,100 | - | +31.9% | - | - |
03/07 | 166 | 170 | 164 | 165 | -1.2% | 163,100 | - | +3.77% | - | - |
03/04 | 172 | 173 | 167 | 167 | -0.6% | 177,500 | - | +5.7% | - | - |
03/03 | 172 | 178 | 167 | 168 | -0.59% | 323,000 | - | +7.01% | - | - |
03/02 | 169 | 173 | 167 | 169 | -2.87% | 183,100 | - | +8.33% | - | - |
03/01 | 176 | 178 | 172 | 174 | -2.79% | 223,100 | - | +12.99% | - | - |
02/28 | 175 | 183 | 173 | 179 | +3.47% | 312,600 | - | +16.99% | - | - |
02/25 | 175 | 176 | 170 | 173 | -3.89% | 314,300 | - | +14.57% | - | - |
02/24 | 186 | 200 | 175 | 180 | -3.74% | 480,000 | - | +20.81% | - | - |
02/23 | 198 | 215 | 186 | 187 | -14.61% | 611,200 | - | +26.35% | - | - |
02/22 | 268 | 274 | 198 | 219 | -0.45% | 2,107,700 | - | +50% | - | - |
02/21 | 183 | 220 | 182 | 220 | +29.41% | 1,081,200 | - | +53.85% | - | - |
02/18 | 162 | 177 | 158 | 170 | +8.28% | 1,057,700 | - | +21.43% | - | - |
02/17 | 150 | 166 | 148 | 157 | +9.03% | 749,100 | - | +12.95% | - | - |
02/16 | 135 | 144 | 135 | 144 | +8.27% | 157,400 | - | +4.35% | - | - |
02/15 | 135 | 136 | 130 | 133 | -4.32% | 182,100 | - | -3.62% | - | - |
02/14 | 145 | 147 | 138 | 139 | -4.14% | 60,700 | - | 0% | - | - |
02/10 | 142 | 149 | 142 | 145 | 0% | 85,200 | - | +4.32% | - | - |
02/09 | 145 | 146 | 142 | 145 | +0.69% | 59,300 | - | +4.32% | - | - |
02/08 | 145 | 147 | 141 | 144 | -0.69% | 154,800 | - | +4.35% | - | - |
02/07 | 137 | 146 | 136 | 145 | +8.21% | 289,400 | - | +5.07% | - | - |
02/04 | 135 | 136 | 134 | 134 | +0.75% | 54,900 | - | -2.9% | - | - |
02/03 | 134 | 135 | 133 | 133 | -1.48% | 18,100 | - | -3.62% | - | - |
02/02 | 133 | 135 | 129 | 135 | +3.05% | 28,300 | - | -2.17% | - | - |
02/01 | 130 | 132 | 130 | 131 | +0.77% | 18,400 | - | -5.07% | - | - |
01/31 | 135 | 135 | 129 | 130 | -2.99% | 48,900 | - | -6.47% | - | - |
01/28 | 139 | 139 | 134 | 134 | -2.9% | 71,200 | - | -3.6% | - | - |
01/27 | 137 | 139 | 136 | 138 | +0.73% | 140,700 | - | -0.72% | - | - |
01/26 | 131 | 137 | 131 | 137 | +2.24% | 82,900 | - | -1.44% | - | - |
01/25 | 133 | 134 | 131 | 134 | +0.75% | 44,400 | - | -3.6% | - | - |
01/24 | 131 | 133 | 128 | 133 | +2.31% | 16,200 | - | -4.32% | - | - |
01/21 | 138 | 138 | 126 | 130 | -5.8% | 131,200 | - | -6.47% | - | - |
01/20 | 140 | 141 | 137 | 138 | -2.13% | 54,200 | - | 0% | - | - |
01/19 | 145 | 146 | 141 | 141 | -2.08% | 40,300 | - | +2.17% | - | - |
01/18 | 143 | 145 | 142 | 144 | +0.7% | 37,600 | - | +5.11% | - | - |
01/17 | 140 | 148 | 140 | 143 | +2.14% | 113,300 | - | +5.15% | - | - |
01/14 | 142 | 142 | 140 | 140 | -0.71% | 74,400 | - | +2.94% | - | - |
01/13 | 144 | 144 | 140 | 141 | -2.08% | 73,700 | - | +4.44% | - | - |
01/12 | 151 | 151 | 144 | 144 | -2.7% | 199,100 | - | +7.46% | - | - |
01/11 | 145 | 151 | 143 | 148 | +2.78% | 248,300 | - | +11.28% | - | - |
01/07 | 139 | 148 | 139 | 144 | +2.86% | 298,100 | - | +9.09% | - | - |
01/06 | 138 | 140 | 136 | 140 | +2.19% | 53,500 | - | +6.06% | - | - |
01/05 | 137 | 140 | 136 | 137 | 0% | 30,500 | - | +4.58% | - | - |
01/04 | 137 | 138 | 136 | 137 | +0.74% | 21,800 | - | +4.58% | - | - |
2010 |
12/30 | 138 | 138 | 136 | 136 | -1.45% | 33,300 | - | +4.62% | - | - |
12/29 | 138 | 139 | 137 | 138 | 0% | 15,700 | - | +6.15% | - | - |
12/28 | 138 | 139 | 136 | 138 | -0.72% | 43,500 | - | +6.15% | - | - |
12/27 | 140 | 142 | 138 | 139 | -2.11% | 83,100 | - | +7.75% | - | - |
12/24 | 140 | 145 | 138 | 142 | +1.43% | 131,000 | - | +10.08% | - | - |
12/22 | 136 | 140 | 135 | 140 | +2.94% | 112,400 | - | +9.38% | - | - |
12/21 | 138 | 138 | 134 | 136 | -1.45% | 104,600 | - | +6.25% | - | - |
12/20 | 139 | 142 | 137 | 138 | -0.72% | 122,900 | - | +7.81% | - | - |
12/17 | 134 | 147 | 134 | 139 | +3.73% | 331,200 | - | +9.45% | - | - |
12/16 | 131 | 134 | 130 | 134 | +1.52% | 75,700 | - | +4.69% | - | - |
12/15 | 125 | 133 | 125 | 132 | +5.6% | 171,600 | - | +3.13% | - | - |
12/14 | 124 | 127 | 124 | 125 | +0.81% | 41,100 | - | -3.1% | - | - |
12/13 | 125 | 125 | 123 | 124 | 0% | 50,700 | - | -4.62% | - | - |
12/10 | 123 | 125 | 122 | 124 | +0.81% | 54,200 | - | -5.34% | - | - |
12/09 | 124 | 125 | 122 | 123 | -0.81% | 44,000 | - | -7.52% | - | - |
12/08 | 126 | 129 | 123 | 124 | -1.59% | 93,200 | - | -7.46% | - | - |
12/07 | 125 | 126 | 124 | 126 | +0.8% | 38,100 | - | -5.97% | - | - |
12/06 | 125 | 125 | 123 | 125 | 0% | 17,400 | - | -7.41% | - | - |
12/03 | 125 | 125 | 122 | 125 | +3.31% | 31,400 | - | -8.09% | - | - |
12/02 | 126 | 126 | 118 | 121 | -1.63% | 81,800 | - | -11.68% | - | - |
12/01 | 125 | 125 | 122 | 123 | -1.6% | 25,200 | - | -10.87% | - | - |
11/30 | 126 | 128 | 125 | 125 | -2.34% | 34,600 | - | -9.42% | - | - |
11/29 | 128 | 130 | 126 | 128 | +1.59% | 45,400 | - | -7.91% | - | - |
11/26 | 129 | 132 | 126 | 126 | -3.08% | 67,200 | - | -9.35% | - | - |
11/25 | 127 | 132 | 127 | 130 | +3.17% | 57,900 | - | -6.47% | - | - |
11/24 | 129 | 129 | 124 | 126 | -2.33% | 80,000 | - | -9.35% | - | - |
11/22 | 131 | 131 | 127 | 129 | -0.77% | 85,900 | - | -7.19% | - | - |
11/19 | 129 | 135 | 128 | 130 | -0.76% | 105,000 | - | -6.47% | - | - |
11/18 | 126 | 134 | 125 | 131 | +4.8% | 132,200 | - | -5.76% | - | - |
11/17 | 123 | 127 | 120 | 125 | 0% | 166,900 | - | -10.07% | - | - |
11/16 | 124 | 129 | 123 | 125 | -4.58% | 153,400 | - | -10.07% | - | - |
11/15 | 134 | 134 | 129 | 131 | -2.24% | 59,800 | - | -5.76% | - | - |
11/12 | 140 | 140 | 128 | 134 | -5.63% | 293,700 | - | -3.6% | - | - |
11/11 | 149 | 150 | 142 | 142 | -4.05% | 74,700 | - | +2.16% | - | - |
11/10 | 150 | 153 | 146 | 148 | -2.63% | 46,200 | - | +7.25% | - | - |
11/09 | 153 | 153 | 145 | 152 | -2.56% | 97,000 | - | +10.14% | - | - |
11/08 | 159 | 162 | 155 | 156 | 0% | 94,200 | - | +13.87% | - | - |
11/05 | 155 | 159 | 153 | 156 | +2.63% | 197,600 | - | +14.71% | - | - |
11/04 | 149 | 155 | 147 | 152 | +1.33% | 98,800 | - | +12.59% | - | - |
11/02 | 150 | 156 | 142 | 150 | +2.74% | 170,500 | - | +11.11% | - | - |