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 | 686 | 714 | 670 | 704 | +4.61% | 78,900 | 153億3171万 | -2.9% | 10.35 | 0.45 |
03/30 | 652 | 684 | 639 | 673 | +3.7% | 71,600 | - | -7.81% | - | - |
03/29 | 668 | 668 | 634 | 649 | -1.37% | 44,100 | - | -12.06% | - | - |
03/28 | 660 | 696 | 645 | 658 | -1.2% | 45,100 | - | -12.03% | - | - |
03/25 | 708 | 708 | 660 | 666 | -3.34% | 58,700 | - | -12.14% | - | - |
03/24 | 712 | 715 | 666 | 689 | -1.43% | 77,200 | - | -10.29% | - | - |
03/23 | 733 | 733 | 699 | 699 | -2.1% | 104,200 | - | -10.04% | - | - |
03/22 | 658 | 715 | 657 | 714 | +11.91% | 158,500 | - | -9.04% | - | - |
03/18 | 590 | 640 | 590 | 638 | +11.73% | 102,700 | - | -19.65% | - | - |
03/17 | 520 | 605 | 513 | 571 | +4.2% | 142,600 | - | -29.16% | - | - |
03/16 | 500 | 580 | 495 | 548 | +7.45% | 258,500 | - | -33.25% | - | - |
03/15 | 510 | 510 | 510 | 510 | -16.39% | 52,600 | - | -39.14% | - | - |
03/14 | 625 | 669 | 610 | 610 | -19.74% | 176,600 | - | -28.65% | - | - |
03/11 | 777 | 793 | 756 | 760 | -4.88% | 146,200 | - | -12.54% | - | - |
03/10 | 815 | 816 | 789 | 799 | -2.2% | 66,700 | - | -8.79% | - | - |
03/09 | 806 | 825 | 806 | 817 | +1.49% | 41,500 | - | -7.37% | - | - |
03/08 | 802 | 822 | 802 | 805 | -0.86% | 53,100 | - | -9.14% | - | - |
03/07 | 820 | 824 | 804 | 812 | -0.61% | 51,600 | - | -8.87% | - | - |
03/04 | 832 | 843 | 811 | 817 | -0.85% | 76,100 | - | -8.82% | - | - |
03/03 | 830 | 841 | 818 | 824 | -0.24% | 53,200 | - | -8.65% | - | - |
03/02 | 846 | 859 | 825 | 826 | -4.29% | 63,800 | - | -8.93% | - | - |
03/01 | 846 | 868 | 825 | 863 | +3.85% | 79,500 | - | -5.48% | - | - |
02/28 | 822 | 840 | 802 | 831 | +1.09% | 111,700 | - | -9.28% | - | - |
02/25 | 819 | 840 | 810 | 822 | +1.23% | 142,900 | - | -10.65% | - | - |
02/24 | 835 | 842 | 800 | 812 | -3.45% | 90,000 | - | -12.22% | - | - |
02/23 | 851 | 868 | 841 | 841 | -3.22% | 100,900 | - | -9.86% | - | - |
02/22 | 890 | 890 | 852 | 869 | -2.91% | 125,600 | - | -7.16% | - | - |
02/21 | 920 | 920 | 892 | 895 | -2.19% | 104,500 | - | -4.69% | - | - |
02/18 | 903 | 915 | 884 | 915 | +0.66% | 109,000 | - | -2.66% | - | - |
02/17 | 909 | 914 | 902 | 909 | +0.22% | 38,800 | - | -3.3% | - | - |
02/16 | 907 | 924 | 903 | 907 | -0.77% | 71,700 | - | -3.61% | - | - |
02/15 | 930 | 930 | 908 | 914 | -1.61% | 56,100 | - | -3.08% | - | - |
02/14 | 930 | 942 | 924 | 929 | -0.54% | 38,900 | - | -1.38% | - | - |
02/10 | 933 | 938 | 924 | 934 | -2.61% | 56,200 | - | -0.64% | - | - |
02/09 | 970 | 972 | 945 | 959 | -0.52% | 74,400 | - | +2.24% | - | - |
02/08 | 965 | 965 | 954 | 964 | +1.26% | 23,500 | - | +3.21% | - | - |
02/07 | 952 | 968 | 947 | 952 | +1.06% | 41,900 | - | +2.37% | - | - |
02/04 | 937 | 947 | 932 | 942 | +0.32% | 37,000 | - | +1.62% | - | - |
02/03 | 936 | 945 | 928 | 939 | -0.11% | 21,800 | - | +1.51% | - | - |
02/02 | 944 | 949 | 931 | 940 | +0.64% | 39,200 | - | +1.95% | - | - |
02/01 | 930 | 943 | 925 | 934 | +1.85% | 28,300 | - | +1.74% | - | - |
01/31 | 921 | 944 | 913 | 917 | -3.58% | 40,500 | - | +0.11% | - | - |
01/28 | 966 | 966 | 937 | 951 | -0.31% | 32,200 | - | +4.05% | - | - |
01/27 | 963 | 965 | 946 | 954 | -0.42% | 25,600 | - | +4.61% | - | - |
01/26 | 967 | 967 | 951 | 958 | -0.83% | 26,000 | - | +5.27% | - | - |
01/25 | 956 | 967 | 946 | 966 | +2.66% | 41,200 | - | +6.27% | - | - |
01/24 | 920 | 945 | 914 | 941 | +1.73% | 40,500 | - | +3.98% | - | - |
01/21 | 961 | 975 | 905 | 925 | -4.54% | 93,200 | - | +2.55% | - | - |
01/20 | 990 | 991 | 951 | 969 | -2.91% | 69,700 | - | +7.67% | - | - |
01/19 | 935 | 998 | 935 | 998 | +7.54% | 186,700 | - | +11.38% | - | - |
01/18 | 920 | 928 | 915 | 928 | +0.22% | 21,100 | - | +4.15% | - | - |
01/17 | 920 | 936 | 912 | 926 | +0.87% | 63,200 | - | +4.16% | - | - |
01/14 | 930 | 932 | 914 | 918 | -1.5% | 29,100 | - | +3.61% | - | - |
01/13 | 945 | 950 | 913 | 932 | +0.22% | 61,200 | - | +5.55% | - | - |
01/12 | 952 | 970 | 912 | 930 | -1.59% | 62,300 | - | +5.8% | - | - |
01/11 | 907 | 955 | 900 | 945 | +5.12% | 115,600 | - | +8% | - | - |
01/07 | 889 | 910 | 875 | 899 | +2.28% | 86,000 | - | +3.33% | - | - |
01/06 | 890 | 890 | 870 | 879 | +0.11% | 45,900 | - | +1.27% | - | - |
01/05 | 884 | 889 | 875 | 878 | +0.92% | 27,800 | - | +1.15% | - | - |
01/04 | 879 | 879 | 867 | 870 | +0.23% | 25,400 | - | +0.23% | - | - |
2010 |
12/30 | 865 | 868 | 850 | 868 | -0.12% | 26,400 | - | +0.12% | - | - |
12/29 | 884 | 885 | 867 | 869 | -2.03% | 30,800 | - | +0.35% | - | - |
12/28 | 876 | 896 | 867 | 887 | +1.95% | 85,600 | - | +2.9% | - | - |
12/27 | 833 | 873 | 832 | 870 | +2.59% | 44,200 | - | +1.52% | - | - |
12/24 | 854 | 865 | 848 | 848 | -2.3% | 62,300 | - | -0.59% | - | - |
12/22 | 884 | 884 | 862 | 868 | -0.91% | 36,700 | - | +2.12% | - | - |
12/21 | 898 | 899 | 870 | 876 | -2.45% | 68,300 | - | +3.67% | - | - |
12/20 | 918 | 918 | 890 | 898 | -1.1% | 59,300 | - | +7.29% | - | - |
12/17 | 928 | 930 | 882 | 908 | -1.3% | 56,600 | - | +9.53% | - | - |
12/16 | 889 | 923 | 882 | 920 | +4.31% | 124,900 | - | +12.06% | - | - |
12/15 | 875 | 886 | 867 | 882 | +2.56% | 50,100 | - | +8.62% | - | - |
12/14 | 856 | 868 | 853 | 860 | -1.04% | 35,800 | - | +6.83% | - | - |
12/13 | 863 | 872 | 852 | 869 | +0.58% | 37,200 | - | +8.9% | - | - |
12/10 | 893 | 893 | 864 | 864 | -3.03% | 64,800 | - | +9.37% | - | - |
12/09 | 886 | 905 | 879 | 891 | +1.48% | 70,300 | - | +14.08% | - | - |
12/08 | 847 | 892 | 846 | 878 | +4.03% | 68,600 | - | +13.88% | - | - |
12/07 | 855 | 856 | 834 | 844 | -0.71% | 40,300 | - | +10.76% | - | - |
12/06 | 835 | 850 | 821 | 850 | +2.04% | 35,900 | - | +12.58% | - | - |
12/03 | 835 | 836 | 822 | 833 | +1.59% | 28,400 | - | +11.51% | - | - |
12/02 | 841 | 859 | 819 | 820 | -0.73% | 31,800 | - | +10.81% | - | - |
12/01 | 850 | 855 | 815 | 826 | -3.17% | 58,800 | - | +12.69% | - | - |
11/30 | 867 | 874 | 825 | 853 | -2.07% | 60,800 | - | +17.49% | - | - |
11/29 | 892 | 892 | 863 | 871 | -1.91% | 22,500 | - | +21.14% | - | - |
11/26 | 850 | 899 | 850 | 888 | +5.59% | 79,300 | - | +24.89% | - | - |
11/25 | 861 | 861 | 833 | 841 | -0.83% | 50,900 | - | +19.63% | - | - |
11/24 | 749 | 848 | 730 | 848 | +12.92% | 85,300 | - | +21.49% | - | - |
11/22 | 768 | 774 | 751 | 751 | -1.83% | 18,400 | - | +8.68% | - | - |
11/19 | 790 | 790 | 758 | 765 | -1.29% | 24,000 | - | +11.03% | - | - |
11/18 | 754 | 784 | 751 | 775 | +0.78% | 41,100 | - | +12.97% | - | - |
11/17 | 723 | 810 | 723 | 769 | +4.48% | 157,400 | - | +12.76% | - | - |
11/16 | 707 | 748 | 705 | 736 | +6.82% | 106,600 | - | +8.55% | - | - |
11/15 | 695 | 703 | 680 | 689 | -0.86% | 33,600 | - | +1.92% | - | - |
11/12 | 702 | 702 | 682 | 695 | -1.14% | 16,100 | - | +2.96% | - | - |
11/11 | 712 | 720 | 700 | 703 | +0.14% | 41,000 | - | +4.3% | - | - |
11/10 | 701 | 712 | 676 | 702 | -1.68% | 75,100 | - | +4.31% | - | - |
11/09 | 687 | 714 | 675 | 714 | +3.93% | 46,600 | - | +6.41% | - | - |
11/08 | 660 | 697 | 658 | 687 | +5.37% | 34,800 | - | +2.69% | - | - |
11/05 | 650 | 652 | 642 | 652 | +1.72% | 11,500 | - | -2.4% | - | - |
11/04 | 647 | 647 | 637 | 641 | -0.93% | 6,900 | - | -4.19% | - | - |
11/02 | 659 | 659 | 636 | 647 | -1.82% | 14,200 | - | -3.58% | - | - |