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 | 700 | 701 | 681 | 694 | +0.58% | 1,367,000 | 2751億7238万 | +1.61% | 101.32 | 0.74 |
| 03/30 | 666 | 690 | 660 | 690 | +3.6% | 2,298,000 | - | +1.02% | - | - |
| 03/29 | 665 | 674 | 651 | 666 | +0.15% | 1,763,000 | - | -2.49% | - | - |
| 03/28 | 666 | 669 | 656 | 665 | +0.15% | 1,487,000 | - | -3.06% | - | - |
| 03/25 | 675 | 675 | 661 | 664 | +1.37% | 2,119,000 | - | -3.63% | - | - |
| 03/24 | 657 | 664 | 648 | 655 | -1.06% | 2,567,000 | - | -5.21% | - | - |
| 03/23 | 667 | 670 | 658 | 662 | -0.15% | 3,368,000 | - | -4.75% | - | - |
| 03/22 | 650 | 667 | 644 | 663 | +5.57% | 3,338,000 | - | -5.01% | - | - |
| 03/18 | 626 | 643 | 622 | 628 | +1.95% | 2,358,000 | - | -10.41% | - | - |
| 03/17 | 588 | 630 | 584 | 616 | +1.32% | 4,449,000 | - | -12.75% | - | - |
| 03/16 | 582 | 610 | 581 | 608 | +10.14% | 4,800,000 | - | -14.49% | - | - |
| 03/15 | 619 | 626 | 519 | 552 | -10.82% | 4,691,000 | - | -22.91% | - | - |
| 03/14 | 616 | 638 | 606 | 619 | -11.06% | 3,004,000 | - | -14.38% | - | - |
| 03/11 | 703 | 709 | 694 | 696 | -3.06% | 3,580,000 | - | -4.13% | - | - |
| 03/10 | 727 | 732 | 713 | 718 | -1.24% | 2,002,000 | - | -1.24% | - | - |
| 03/09 | 730 | 736 | 726 | 727 | +0.69% | 1,851,000 | - | 0% | - | - |
| 03/08 | 727 | 733 | 721 | 722 | -1.1% | 1,958,000 | - | -0.69% | - | - |
| 03/07 | 743 | 746 | 726 | 730 | -1.75% | 1,441,000 | - | +0.41% | - | - |
| 03/04 | 753 | 755 | 736 | 743 | +0.27% | 1,835,000 | - | +2.34% | - | - |
| 03/03 | 734 | 741 | 726 | 741 | +2.21% | 1,686,000 | - | +2.21% | - | - |
| 03/02 | 732 | 735 | 723 | 725 | -2.16% | 1,580,000 | - | +0.28% | - | - |
| 03/01 | 740 | 742 | 731 | 741 | +1.23% | 1,997,000 | - | +2.77% | - | - |
| 02/28 | 715 | 736 | 712 | 732 | +3.39% | 2,905,000 | - | +1.95% | - | - |
| 02/25 | 698 | 710 | 691 | 708 | +1.14% | 2,333,000 | - | -0.98% | - | - |
| 02/24 | 704 | 704 | 692 | 700 | +0.43% | 3,208,000 | - | -2.1% | - | - |
| 02/23 | 692 | 707 | 691 | 697 | -1.41% | 3,157,000 | - | -2.52% | - | - |
| 02/22 | 729 | 729 | 707 | 707 | -3.15% | 1,949,000 | - | -1.12% | - | - |
| 02/21 | 726 | 731 | 717 | 730 | -0.14% | 2,075,000 | - | +2.38% | - | - |
| 02/18 | 730 | 734 | 728 | 731 | -0.14% | 1,466,000 | - | +2.81% | - | - |
| 02/17 | 745 | 746 | 729 | 732 | -1.21% | 2,534,000 | - | +3.24% | - | - |
| 02/16 | 747 | 751 | 738 | 741 | -1.33% | 1,947,000 | - | +4.81% | - | - |
| 02/15 | 738 | 753 | 737 | 751 | +2.04% | 1,955,000 | - | +6.52% | - | - |
| 02/14 | 754 | 754 | 731 | 736 | -1.34% | 3,629,000 | - | +4.69% | - | - |
| 02/10 | 734 | 750 | 731 | 746 | +1.63% | 2,436,000 | - | +6.42% | - | - |
| 02/09 | 741 | 743 | 730 | 734 | -1.48% | 2,701,000 | - | +5.16% | - | - |
| 02/08 | 725 | 749 | 721 | 745 | +4.63% | 5,379,000 | - | +7.04% | - | - |
| 02/07 | 720 | 723 | 707 | 712 | -0.28% | 2,948,000 | - | +2.74% | - | - |
| 02/04 | 710 | 720 | 696 | 714 | +0.14% | 4,168,000 | - | +3.33% | - | - |
| 02/03 | 727 | 730 | 708 | 713 | -1.93% | 2,797,000 | - | +3.48% | - | - |
| 02/02 | 715 | 731 | 715 | 727 | +2.11% | 2,559,000 | - | +5.82% | - | - |
| 02/01 | 719 | 721 | 709 | 712 | -0.42% | 2,559,000 | - | +3.94% | - | - |
| 01/31 | 704 | 721 | 702 | 715 | -0.83% | 2,651,000 | - | +4.53% | - | - |
| 01/28 | 729 | 735 | 714 | 721 | +0.28% | 3,080,000 | - | +5.72% | - | - |
| 01/27 | 691 | 722 | 689 | 719 | +6.2% | 5,073,000 | - | +5.74% | - | - |
| 01/26 | 680 | 687 | 675 | 677 | -1.02% | 1,364,000 | - | 0% | - | - |
| 01/25 | 671 | 690 | 668 | 684 | +2.7% | 1,946,000 | - | +1.18% | - | - |
| 01/24 | 669 | 673 | 651 | 666 | -0.15% | 2,996,000 | - | -1.33% | - | - |
| 01/21 | 688 | 690 | 664 | 667 | -2.91% | 3,422,000 | - | -1.19% | - | - |
| 01/20 | 698 | 699 | 686 | 687 | -2.41% | 2,612,000 | - | +1.78% | - | - |
| 01/19 | 699 | 705 | 692 | 704 | +1.73% | 1,988,000 | - | +4.76% | - | - |
| 01/18 | 676 | 693 | 676 | 692 | +2.06% | 1,601,000 | - | +3.44% | - | - |
| 01/17 | 684 | 697 | 676 | 678 | -0.73% | 2,845,000 | - | +1.8% | - | - |
| 01/14 | 681 | 695 | 680 | 683 | +1.19% | 3,006,000 | - | +2.86% | - | - |
| 01/13 | 680 | 685 | 669 | 675 | +0.3% | 1,795,000 | - | +2.12% | - | - |
| 01/12 | 695 | 703 | 669 | 673 | -2.46% | 4,768,000 | - | +2.12% | - | - |
| 01/11 | 691 | 695 | 688 | 690 | -1.15% | 2,065,000 | - | +5.18% | - | - |
| 01/07 | 691 | 700 | 689 | 698 | +0.58% | 1,014,000 | - | +7.06% | - | - |
| 01/06 | 679 | 694 | 679 | 694 | +3.12% | 1,748,000 | - | +7.43% | - | - |
| 01/05 | 673 | 683 | 671 | 673 | -0.74% | 1,401,000 | - | +4.83% | - | - |
| 01/04 | 666 | 688 | 666 | 678 | +2.57% | 1,853,000 | - | +6.27% | - | - |
| 2010 |
| 12/30 | 665 | 669 | 658 | 661 | -1.49% | 1,017,000 | - | +4.26% | - | - |
| 12/29 | 667 | 673 | 664 | 671 | +0.45% | 839,000 | - | +6.34% | - | - |
| 12/28 | 679 | 679 | 666 | 668 | -0.89% | 1,187,000 | - | +6.37% | - | - |
| 12/27 | 663 | 676 | 662 | 674 | +1.05% | 882,000 | - | +8.01% | - | - |
| 12/24 | 668 | 670 | 661 | 667 | -0.89% | 1,501,000 | - | +7.58% | - | - |
| 12/22 | 673 | 685 | 670 | 673 | -1.03% | 2,554,000 | - | +9.25% | - | - |
| 12/21 | 668 | 689 | 667 | 680 | +3.19% | 4,089,000 | - | +11.11% | - | - |
| 12/20 | 656 | 667 | 655 | 659 | +0.46% | 2,740,000 | - | +8.39% | - | - |
| 12/17 | 653 | 659 | 651 | 656 | 0% | 2,896,000 | - | +8.61% | - | - |
| 12/16 | 658 | 663 | 653 | 656 | -0.91% | 3,731,000 | - | +9.15% | - | - |
| 12/15 | 659 | 667 | 659 | 662 | +0.15% | 3,091,000 | - | +10.7% | - | - |
| 12/14 | 650 | 664 | 650 | 661 | +1.69% | 3,821,000 | - | +11.28% | - | - |
| 12/13 | 634 | 650 | 628 | 650 | +3.67% | 3,572,000 | - | +10.17% | - | - |
| 12/10 | 632 | 632 | 620 | 627 | +0.8% | 4,000,000 | - | +7% | - | - |
| 12/09 | 629 | 629 | 618 | 622 | -0.48% | 1,681,000 | - | +6.87% | - | - |
| 12/08 | 630 | 631 | 620 | 625 | +0.48% | 2,663,000 | - | +8.13% | - | - |
| 12/07 | 615 | 622 | 612 | 622 | +0.48% | 3,126,000 | - | +8.36% | - | - |
| 12/06 | 607 | 619 | 607 | 619 | +1.14% | 2,139,000 | - | +8.6% | - | - |
| 12/03 | 608 | 613 | 600 | 612 | +1.16% | 2,275,000 | - | +7.94% | - | - |
| 12/02 | 582 | 608 | 577 | 605 | +5.22% | 5,092,000 | - | +7.27% | - | - |
| 12/01 | 570 | 575 | 559 | 575 | +0.52% | 2,274,000 | - | +2.5% | - | - |
| 11/30 | 579 | 584 | 572 | 572 | -1.72% | 2,573,000 | - | +2.14% | - | - |
| 11/29 | 577 | 585 | 575 | 582 | +1.04% | 1,504,000 | - | +4.3% | - | - |
| 11/26 | 577 | 583 | 572 | 576 | -1.71% | 1,750,000 | - | +3.6% | - | - |
| 11/25 | 579 | 587 | 577 | 586 | +1.21% | 1,075,000 | - | +5.59% | - | - |
| 11/24 | 576 | 582 | 570 | 579 | -1.53% | 1,905,000 | - | +4.51% | - | - |
| 11/22 | 594 | 594 | 582 | 588 | +0.68% | 1,801,000 | - | +6.33% | - | - |
| 11/19 | 583 | 585 | 577 | 584 | +2.64% | 2,996,000 | - | +5.99% | - | - |
| 11/18 | 562 | 569 | 552 | 569 | +0.35% | 5,598,000 | - | +3.45% | - | - |
| 11/17 | 548 | 568 | 548 | 567 | -0.18% | 2,627,000 | - | +3.09% | - | - |
| 11/16 | 574 | 574 | 560 | 568 | -1.22% | 2,436,000 | - | +3.27% | - | - |
| 11/15 | 574 | 575 | 565 | 575 | +1.41% | 1,193,000 | - | +4.55% | - | - |
| 11/12 | 581 | 581 | 565 | 567 | -2.91% | 2,869,000 | - | +2.9% | - | - |
| 11/11 | 582 | 585 | 572 | 584 | +0.86% | 2,996,000 | - | +5.8% | - | - |
| 11/10 | 569 | 583 | 567 | 579 | +2.84% | 3,379,000 | - | +5.08% | - | - |
| 11/09 | 552 | 570 | 548 | 563 | +1.44% | 3,444,000 | - | +2.36% | - | - |
| 11/08 | 544 | 556 | 539 | 555 | +3.16% | 2,941,000 | - | +0.91% | - | - |
| 11/05 | 539 | 543 | 532 | 538 | +0.75% | 3,349,000 | - | -2.36% | - | - |
| 11/04 | 532 | 536 | 520 | 534 | +3.29% | 4,902,000 | - | -3.26% | - | - |
| 11/02 | 515 | 518 | 512 | 517 | -1.15% | 1,606,000 | - | -6.68% | - | - |
