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 | 392 | 405 | 388 | 404 | +3.32% | 7,591,000 | 1457億8865万 | +6.6% | 15.54 | 0.8 |
| 03/30 | 368 | 395 | 365 | 391 | +7.71% | 8,606,000 | - | +3.17% | - | - |
| 03/29 | 359 | 368 | 354 | 363 | 0% | 3,438,000 | - | -4.47% | - | - |
| 03/28 | 362 | 367 | 358 | 363 | -1.36% | 2,751,000 | - | -4.97% | - | - |
| 03/25 | 376 | 377 | 364 | 368 | +0.82% | 5,048,000 | - | -4.42% | - | - |
| 03/24 | 360 | 373 | 360 | 365 | +2.24% | 6,284,000 | - | -5.93% | - | - |
| 03/23 | 355 | 366 | 353 | 357 | +1.13% | 6,448,000 | - | -8.93% | - | - |
| 03/22 | 357 | 360 | 351 | 353 | +4.13% | 6,663,000 | - | -10.63% | - | - |
| 03/18 | 334 | 345 | 330 | 339 | +6.6% | 6,159,000 | - | -15.04% | - | - |
| 03/17 | 302 | 325 | 301 | 318 | -0.31% | 7,547,000 | - | -21.09% | - | - |
| 03/16 | 333 | 338 | 307 | 319 | +1.92% | 6,714,000 | - | -21.81% | - | - |
| 03/15 | 345 | 347 | 281 | 313 | -13.3% | 6,867,000 | - | -24.21% | - | - |
| 03/14 | 368 | 380 | 357 | 361 | -9.75% | 4,961,000 | - | -13.43% | - | - |
| 03/11 | 405 | 412 | 400 | 400 | -2.2% | 6,256,000 | - | -4.53% | - | - |
| 03/10 | 413 | 417 | 402 | 409 | -1.68% | 4,850,000 | - | -2.39% | - | - |
| 03/09 | 407 | 418 | 406 | 416 | +3.48% | 5,618,000 | - | -0.48% | - | - |
| 03/08 | 403 | 406 | 400 | 402 | -0.5% | 1,223,000 | - | -3.83% | - | - |
| 03/07 | 406 | 406 | 399 | 404 | -0.74% | 2,901,000 | - | -3.35% | - | - |
| 03/04 | 410 | 412 | 403 | 407 | +1.24% | 2,498,000 | - | -2.63% | - | - |
| 03/03 | 404 | 406 | 400 | 402 | +0.25% | 1,639,000 | - | -3.83% | - | - |
| 03/02 | 406 | 411 | 401 | 401 | -2.2% | 4,349,000 | - | -4.3% | - | - |
| 03/01 | 407 | 411 | 404 | 410 | +0.99% | 3,640,000 | - | -2.15% | - | - |
| 02/28 | 402 | 406 | 393 | 406 | +1.5% | 3,450,000 | - | -3.1% | - | - |
| 02/25 | 401 | 403 | 396 | 400 | +1.27% | 2,970,000 | - | -4.53% | - | - |
| 02/24 | 407 | 408 | 393 | 395 | -3.19% | 4,249,000 | - | -5.95% | - | - |
| 02/23 | 409 | 415 | 406 | 408 | -1.69% | 2,791,000 | - | -3.09% | - | - |
| 02/22 | 421 | 423 | 412 | 415 | -2.81% | 4,211,000 | - | -1.66% | - | - |
| 02/21 | 433 | 434 | 425 | 427 | -2.51% | 3,357,000 | - | +1.18% | - | - |
| 02/18 | 440 | 441 | 436 | 438 | -0.9% | 1,935,000 | - | +4.04% | - | - |
| 02/17 | 448 | 453 | 440 | 442 | -0.9% | 3,742,000 | - | +4.99% | - | - |
| 02/16 | 442 | 451 | 442 | 446 | +0.45% | 2,468,000 | - | +6.19% | - | - |
| 02/15 | 447 | 447 | 440 | 444 | -0.45% | 2,219,000 | - | +5.71% | - | - |
| 02/14 | 441 | 451 | 441 | 446 | +1.36% | 2,750,000 | - | +6.19% | - | - |
| 02/10 | 440 | 444 | 439 | 440 | -0.23% | 2,241,000 | - | +5.01% | - | - |
| 02/09 | 442 | 445 | 437 | 441 | -1.34% | 4,643,000 | - | +5.5% | - | - |
| 02/08 | 423 | 455 | 423 | 447 | +7.71% | 9,489,000 | - | +7.19% | - | - |
| 02/07 | 415 | 416 | 410 | 415 | +2.72% | 2,386,000 | - | -0.24% | - | - |
| 02/04 | 407 | 408 | 403 | 404 | +0.75% | 1,812,000 | - | -2.88% | - | - |
| 02/03 | 402 | 402 | 398 | 401 | -0.74% | 2,171,000 | - | -3.61% | - | - |
| 02/02 | 402 | 409 | 401 | 404 | +1.51% | 1,938,000 | - | -3.12% | - | - |
| 02/01 | 401 | 402 | 396 | 398 | +0.25% | 1,933,000 | - | -4.56% | - | - |
| 01/31 | 399 | 403 | 395 | 397 | -2.93% | 3,382,000 | - | -4.8% | - | - |
| 01/28 | 417 | 422 | 407 | 409 | -1.45% | 2,309,000 | - | -2.15% | - | - |
| 01/27 | 417 | 421 | 413 | 415 | +0.24% | 2,262,000 | - | -0.72% | - | - |
| 01/26 | 415 | 419 | 412 | 414 | -1.19% | 1,218,000 | - | -0.72% | - | - |
| 01/25 | 418 | 424 | 415 | 419 | +1.7% | 1,988,000 | - | +0.48% | - | - |
| 01/24 | 407 | 414 | 404 | 412 | +1.23% | 2,116,000 | - | -1.2% | - | - |
| 01/21 | 415 | 417 | 407 | 407 | -1.93% | 2,337,000 | - | -2.4% | - | - |
| 01/20 | 422 | 423 | 414 | 415 | -2.12% | 2,100,000 | - | -0.24% | - | - |
| 01/19 | 419 | 425 | 418 | 424 | +1.19% | 2,245,000 | - | +2.17% | - | - |
| 01/18 | 416 | 422 | 414 | 419 | +0.24% | 1,549,000 | - | +1.21% | - | - |
| 01/17 | 420 | 423 | 417 | 418 | +0.24% | 1,520,000 | - | +1.21% | - | - |
| 01/14 | 418 | 425 | 416 | 417 | -1.42% | 3,389,000 | - | +1.21% | - | - |
| 01/13 | 430 | 433 | 420 | 423 | -1.4% | 3,394,000 | - | +3.17% | - | - |
| 01/12 | 438 | 440 | 428 | 429 | -1.83% | 2,010,000 | - | +4.89% | - | - |
| 01/11 | 436 | 440 | 433 | 437 | -0.23% | 2,036,000 | - | +7.37% | - | - |
| 01/07 | 433 | 445 | 429 | 438 | +1.86% | 4,465,000 | - | +8.42% | - | - |
| 01/06 | 423 | 434 | 422 | 430 | +3.12% | 4,308,000 | - | +6.97% | - | - |
| 01/05 | 415 | 419 | 411 | 417 | -0.48% | 2,367,000 | - | +4.51% | - | - |
| 01/04 | 414 | 420 | 413 | 419 | +2.2% | 1,342,000 | - | +5.28% | - | - |
| 2010 |
| 12/30 | 415 | 416 | 408 | 410 | -1.68% | 1,458,000 | - | +3.54% | - | - |
| 12/29 | 415 | 420 | 415 | 417 | +0.24% | 1,830,000 | - | +5.84% | - | - |
| 12/28 | 410 | 418 | 409 | 416 | +1.71% | 2,481,000 | - | +6.12% | - | - |
| 12/27 | 405 | 412 | 405 | 409 | +1.24% | 2,802,000 | - | +4.87% | - | - |
| 12/24 | 410 | 410 | 404 | 404 | -1.7% | 1,935,000 | - | +3.86% | - | - |
| 12/22 | 412 | 414 | 410 | 411 | -0.48% | 2,355,000 | - | +6.2% | - | - |
| 12/21 | 408 | 416 | 408 | 413 | +0.98% | 3,615,000 | - | +7.27% | - | - |
| 12/20 | 408 | 412 | 407 | 409 | -0.24% | 2,653,000 | - | +6.79% | - | - |
| 12/17 | 416 | 416 | 409 | 410 | -0.73% | 2,427,000 | - | +7.61% | - | - |
| 12/16 | 409 | 414 | 406 | 413 | +0.98% | 3,237,000 | - | +8.97% | - | - |
| 12/15 | 405 | 409 | 401 | 409 | +1.74% | 4,691,000 | - | +8.78% | - | - |
| 12/14 | 398 | 404 | 398 | 402 | +1.01% | 3,695,000 | - | +7.49% | - | - |
| 12/13 | 389 | 398 | 389 | 398 | +2.31% | 2,592,000 | - | +6.99% | - | - |
| 12/10 | 398 | 398 | 388 | 389 | -1.27% | 6,062,000 | - | +5.14% | - | - |
| 12/09 | 396 | 397 | 391 | 394 | 0% | 2,631,000 | - | +7.36% | - | - |
| 12/08 | 388 | 397 | 386 | 394 | +3.14% | 5,454,000 | - | +7.95% | - | - |
| 12/07 | 386 | 387 | 381 | 382 | -1.04% | 1,622,000 | - | +4.95% | - | - |
| 12/06 | 381 | 388 | 379 | 386 | +1.05% | 2,784,000 | - | +6.34% | - | - |
| 12/03 | 391 | 391 | 381 | 382 | -0.52% | 2,491,000 | - | +5.23% | - | - |
| 12/02 | 377 | 386 | 375 | 384 | +3.78% | 3,355,000 | - | +5.49% | - | - |
| 12/01 | 369 | 372 | 369 | 370 | 0% | 2,013,000 | - | +1.37% | - | - |
| 11/30 | 376 | 381 | 370 | 370 | -2.12% | 2,966,000 | - | +1.09% | - | - |
| 11/29 | 377 | 381 | 374 | 378 | +0.8% | 2,406,000 | - | +2.72% | - | - |
| 11/26 | 373 | 382 | 373 | 375 | +0.54% | 3,941,000 | - | +1.63% | - | - |
| 11/25 | 371 | 378 | 369 | 373 | +1.91% | 3,160,000 | - | +0.81% | - | - |
| 11/24 | 362 | 368 | 359 | 366 | -1.08% | 2,792,000 | - | -1.35% | - | - |
| 11/22 | 370 | 371 | 365 | 370 | +0.82% | 2,347,000 | - | -0.8% | - | - |
| 11/19 | 370 | 373 | 365 | 367 | +0.27% | 4,191,000 | - | -1.87% | - | - |
| 11/18 | 366 | 367 | 363 | 366 | 0% | 3,917,000 | - | -2.66% | - | - |
| 11/17 | 361 | 366 | 359 | 366 | +0.83% | 2,802,000 | - | -2.92% | - | - |
| 11/16 | 363 | 367 | 362 | 363 | +1.11% | 3,437,000 | - | -3.97% | - | - |
| 11/15 | 358 | 361 | 356 | 359 | +0.84% | 3,145,000 | - | -5.53% | - | - |
| 11/12 | 357 | 362 | 355 | 356 | -0.28% | 6,465,000 | - | -6.81% | - | - |
| 11/11 | 358 | 362 | 355 | 357 | +1.13% | 6,410,000 | - | -7.03% | - | - |
| 11/10 | 351 | 362 | 351 | 353 | +1.15% | 5,618,000 | - | -8.55% | - | - |
| 11/09 | 346 | 352 | 345 | 349 | -0.57% | 5,410,000 | - | -9.82% | - | - |
| 11/08 | 347 | 352 | 346 | 351 | +2.93% | 4,584,000 | - | -10% | - | - |
| 11/05 | 336 | 343 | 334 | 341 | +4.92% | 8,427,000 | - | -13.01% | - | - |
| 11/04 | 324 | 329 | 321 | 325 | -1.52% | 11,082,000 | - | -17.72% | - | - |
| 11/02 | 331 | 343 | 324 | 330 | -11.05% | 13,083,000 | - | -17.29% | - | - |
