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 | 804 | 824 | 801 | 824 | +4.17% | 1,768,000 | 2011億1050万 | -3.51% | 10.36 | 1.41 |
| 03/30 | 770 | 791 | 766 | 791 | +2.86% | 956,000 | - | -8.02% | - | - |
| 03/29 | 747 | 776 | 746 | 769 | +3.08% | 2,016,000 | - | -11.3% | - | - |
| 03/28 | 754 | 755 | 725 | 746 | -3.99% | 2,081,000 | - | -14.74% | - | - |
| 03/25 | 786 | 789 | 771 | 777 | 0% | 818,000 | - | -12.2% | - | - |
| 03/24 | 793 | 793 | 766 | 777 | -2.14% | 1,592,000 | - | -13.09% | - | - |
| 03/23 | 837 | 837 | 780 | 794 | -5.02% | 2,153,000 | - | -12.07% | - | - |
| 03/22 | 834 | 841 | 821 | 836 | +5.56% | 1,413,000 | - | -8.23% | - | - |
| 03/18 | 780 | 802 | 780 | 792 | +2.86% | 1,000,000 | - | -13.54% | - | - |
| 03/17 | 732 | 786 | 725 | 770 | -0.9% | 1,605,000 | - | -16.58% | - | - |
| 03/16 | 744 | 778 | 734 | 777 | +6.58% | 1,813,000 | - | -16.54% | - | - |
| 03/15 | 762 | 762 | 679 | 729 | -7.25% | 2,658,000 | - | -22.28% | - | - |
| 03/14 | 766 | 810 | 764 | 786 | -9.76% | 2,385,000 | - | -17% | - | - |
| 03/11 | 878 | 885 | 871 | 871 | -2.35% | 1,715,000 | - | -8.7% | - | - |
| 03/10 | 902 | 902 | 885 | 892 | -1.44% | 1,131,000 | - | -6.79% | - | - |
| 03/09 | 922 | 929 | 900 | 905 | -0.55% | 1,325,000 | - | -5.63% | - | - |
| 03/08 | 936 | 936 | 904 | 910 | -3.09% | 2,811,000 | - | -5.21% | - | - |
| 03/07 | 953 | 954 | 933 | 939 | -2.49% | 674,000 | - | -2.29% | - | - |
| 03/04 | 971 | 976 | 957 | 963 | +0.73% | 651,000 | - | +0.31% | - | - |
| 03/03 | 946 | 956 | 942 | 956 | +0.53% | 637,000 | - | -0.31% | - | - |
| 03/02 | 957 | 964 | 950 | 951 | -1.96% | 843,000 | - | -0.73% | - | - |
| 03/01 | 960 | 972 | 956 | 970 | +1.46% | 812,000 | - | +1.36% | - | - |
| 02/28 | 942 | 962 | 933 | 956 | +1.59% | 879,000 | - | +0.1% | - | - |
| 02/25 | 925 | 950 | 925 | 941 | +1.18% | 943,000 | - | -1.26% | - | - |
| 02/24 | 948 | 952 | 926 | 930 | -3.33% | 1,167,000 | - | -2.31% | - | - |
| 02/23 | 950 | 984 | 944 | 962 | -0.21% | 1,280,000 | - | +0.73% | - | - |
| 02/22 | 971 | 976 | 964 | 964 | -1.53% | 1,011,000 | - | +1.05% | - | - |
| 02/21 | 990 | 993 | 968 | 979 | -2.2% | 1,501,000 | - | +2.73% | - | - |
| 02/18 | 1,016 | 1,019 | 993 | 1,001 | -0.3% | 1,292,000 | - | +5.15% | - | - |
| 02/17 | 1,007 | 1,034 | 1,003 | 1,004 | +1.21% | 2,634,000 | - | +5.68% | - | - |
| 02/16 | 985 | 995 | 977 | 992 | +0.1% | 1,602,000 | - | +4.75% | - | - |
| 02/15 | 979 | 1,002 | 973 | 991 | +2.27% | 1,483,000 | - | +4.98% | - | - |
| 02/14 | 981 | 981 | 968 | 969 | -0.51% | 774,000 | - | +2.87% | - | - |
| 02/10 | 961 | 974 | 951 | 974 | +1.04% | 1,045,000 | - | +3.62% | - | - |
| 02/09 | 980 | 1,014 | 951 | 964 | +0.94% | 3,515,000 | - | +2.77% | - | - |
| 02/08 | 962 | 963 | 946 | 955 | -0.62% | 1,463,000 | - | +2.25% | - | - |
| 02/07 | 962 | 963 | 951 | 961 | +1.48% | 580,000 | - | +3.11% | - | - |
| 02/04 | 948 | 953 | 946 | 947 | +0.53% | 500,000 | - | +1.94% | - | - |
| 02/03 | 935 | 948 | 934 | 942 | 0% | 699,000 | - | +1.73% | - | - |
| 02/02 | 938 | 949 | 938 | 942 | +0.75% | 824,000 | - | +2.06% | - | - |
| 02/01 | 929 | 943 | 920 | 935 | +0.75% | 1,213,000 | - | +1.74% | - | - |
| 01/31 | 905 | 928 | 905 | 928 | 0% | 776,000 | - | +1.31% | - | - |
| 01/28 | 945 | 945 | 927 | 928 | -0.96% | 890,000 | - | +1.53% | - | - |
| 01/27 | 926 | 943 | 925 | 937 | +0.64% | 1,311,000 | - | +2.85% | - | - |
| 01/26 | 926 | 943 | 926 | 931 | +0.32% | 977,000 | - | +2.42% | - | - |
| 01/25 | 917 | 937 | 911 | 928 | +1.75% | 1,937,000 | - | +2.43% | - | - |
| 01/24 | 907 | 917 | 905 | 912 | +1.33% | 1,333,000 | - | +0.77% | - | - |
| 01/21 | 927 | 931 | 895 | 900 | -2.81% | 1,889,000 | - | -0.44% | - | - |
| 01/20 | 988 | 988 | 918 | 926 | -6.75% | 3,791,000 | - | +2.55% | - | - |
| 01/19 | 956 | 995 | 947 | 993 | +5.3% | 2,929,000 | - | +10.21% | - | - |
| 01/18 | 939 | 951 | 931 | 943 | +0.21% | 740,000 | - | +5.13% | - | - |
| 01/17 | 956 | 962 | 939 | 941 | -1.05% | 879,000 | - | +5.14% | - | - |
| 01/14 | 960 | 965 | 942 | 951 | -0.83% | 2,323,000 | - | +6.61% | - | - |
| 01/13 | 938 | 959 | 935 | 959 | +3.9% | 3,365,000 | - | +7.87% | - | - |
| 01/12 | 938 | 948 | 923 | 923 | -0.43% | 1,198,000 | - | +4.18% | - | - |
| 01/11 | 917 | 936 | 916 | 927 | 0% | 1,369,000 | - | +4.98% | - | - |
| 01/07 | 921 | 929 | 914 | 927 | -0.22% | 1,238,000 | - | +5.34% | - | - |
| 01/06 | 915 | 932 | 915 | 929 | +2.09% | 1,729,000 | - | +6.05% | - | - |
| 01/05 | 889 | 920 | 878 | 910 | +2.82% | 2,799,000 | - | +4.36% | - | - |
| 01/04 | 886 | 889 | 882 | 885 | +0.23% | 960,000 | - | +1.72% | - | - |
| 2010 |
| 12/30 | 887 | 894 | 875 | 883 | -0.56% | 1,512,000 | - | +1.61% | - | - |
| 12/29 | 880 | 890 | 878 | 888 | +1.14% | 1,279,000 | - | +2.42% | - | - |
| 12/28 | 872 | 884 | 866 | 878 | +0.46% | 1,061,000 | - | +1.39% | - | - |
| 12/27 | 850 | 875 | 850 | 874 | +3.31% | 1,042,000 | - | +1.04% | - | - |
| 12/24 | 854 | 857 | 842 | 846 | -1.74% | 721,000 | - | -1.97% | - | - |
| 12/22 | 866 | 877 | 861 | 861 | -0.69% | 1,146,000 | - | -0.12% | - | - |
| 12/21 | 860 | 872 | 858 | 867 | +0.23% | 1,038,000 | - | +0.81% | - | - |
| 12/20 | 860 | 873 | 854 | 865 | -0.23% | 1,268,000 | - | +0.58% | - | - |
| 12/17 | 877 | 881 | 861 | 867 | -1.37% | 1,040,000 | - | +1.05% | - | - |
| 12/16 | 889 | 889 | 878 | 879 | -0.57% | 913,000 | - | +2.57% | - | - |
| 12/15 | 887 | 889 | 876 | 884 | -0.23% | 1,031,000 | - | +3.39% | - | - |
| 12/14 | 899 | 899 | 877 | 886 | -0.45% | 1,141,000 | - | +3.87% | - | - |
| 12/13 | 864 | 890 | 864 | 890 | +2.53% | 806,000 | - | +5.2% | - | - |
| 12/10 | 881 | 883 | 866 | 868 | -2.03% | 1,647,000 | - | +3.58% | - | - |
| 12/09 | 898 | 900 | 884 | 886 | -0.89% | 865,000 | - | +6.62% | - | - |
| 12/08 | 882 | 902 | 881 | 894 | +1.82% | 2,064,000 | - | +8.76% | - | - |
| 12/07 | 879 | 883 | 864 | 878 | 0% | 1,558,000 | - | +8% | - | - |
| 12/06 | 880 | 880 | 868 | 878 | +0.92% | 1,023,000 | - | +9.07% | - | - |
| 12/03 | 879 | 881 | 862 | 870 | +0.35% | 1,403,000 | - | +9.02% | - | - |
| 12/02 | 858 | 870 | 856 | 867 | +3.83% | 2,497,000 | - | +9.75% | - | - |
| 12/01 | 840 | 841 | 825 | 835 | -0.83% | 1,572,000 | - | +6.78% | - | - |
| 11/30 | 839 | 858 | 838 | 842 | +1.45% | 2,363,000 | - | +8.79% | - | - |
| 11/29 | 842 | 849 | 820 | 830 | -2.35% | 3,251,000 | - | +8.36% | - | - |
| 11/26 | 843 | 854 | 842 | 850 | -0.35% | 1,074,000 | - | +11.99% | - | - |
| 11/25 | 849 | 858 | 846 | 853 | +0.83% | 1,105,000 | - | +13.58% | - | - |
| 11/24 | 839 | 847 | 834 | 846 | -0.94% | 1,723,000 | - | +14.02% | - | - |
| 11/22 | 856 | 861 | 845 | 854 | +1.3% | 1,137,000 | - | +16.35% | - | - |
| 11/19 | 848 | 863 | 838 | 843 | +0.6% | 2,401,000 | - | +16.28% | - | - |
| 11/18 | 835 | 841 | 818 | 838 | +1.45% | 2,495,000 | - | +16.88% | - | - |
| 11/17 | 812 | 837 | 810 | 826 | +1.35% | 2,249,000 | - | +16.5% | - | - |
| 11/16 | 850 | 855 | 811 | 815 | -3.89% | 4,540,000 | - | +16.43% | - | - |
| 11/15 | 820 | 853 | 810 | 848 | +3.41% | 3,491,000 | - | +22.37% | - | - |
| 11/12 | 827 | 837 | 820 | 820 | -2.61% | 2,028,000 | - | +19.53% | - | - |
| 11/11 | 828 | 844 | 822 | 842 | +0.36% | 2,353,000 | - | +24.01% | - | - |
| 11/10 | 816 | 840 | 813 | 839 | +1.33% | 4,304,000 | - | +25.22% | - | - |
| 11/09 | 790 | 840 | 772 | 828 | +15.64% | 6,990,000 | - | +25.08% | - | - |
| 11/08 | 695 | 721 | 695 | 716 | +3.62% | 1,608,000 | - | +9.31% | - | - |
| 11/05 | 684 | 699 | 682 | 691 | +1.92% | 1,396,000 | - | +5.66% | - | - |
| 11/04 | 679 | 690 | 671 | 678 | +1.35% | 1,289,000 | - | +3.51% | - | - |
| 11/02 | 672 | 676 | 666 | 669 | -0.3% | 1,001,000 | - | +1.98% | - | - |
