株価チャート
2010/10/28～2011/03/31
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 | 1,000 | 1,000 | 980 | 999 | -0.1% | 9,300 | 107億4533万 | +14.3% | 11.41 | 0.63 |
| 03/30 | 900 | 1,000 | 890 | 1,000 | +13.64% | 28,800 | - | +15.34% | - | - |
| 03/29 | 861 | 910 | 861 | 880 | 0% | 4,900 | - | +2.09% | - | - |
| 03/28 | 888 | 890 | 870 | 880 | +0.23% | 5,800 | - | +2.21% | - | - |
| 03/25 | 885 | 899 | 859 | 878 | +0.92% | 60,300 | - | +1.97% | - | - |
| 03/24 | 885 | 885 | 841 | 870 | -2.14% | 8,600 | - | +1.05% | - | - |
| 03/23 | 830 | 890 | 830 | 889 | +5.21% | 8,100 | - | +3.25% | - | - |
| 03/22 | 833 | 875 | 825 | 845 | +3.05% | 14,800 | - | -1.63% | - | - |
| 03/18 | 805 | 850 | 805 | 820 | +3.27% | 6,400 | - | -4.76% | - | - |
| 03/17 | 715 | 794 | 710 | 794 | +9.52% | 12,500 | - | -8.21% | - | - |
| 03/16 | 630 | 725 | 630 | 725 | +13.28% | 17,300 | - | -16.76% | - | - |
| 03/15 | 739 | 740 | 640 | 640 | -18.99% | 18,100 | - | -26.77% | - | - |
| 03/14 | 782 | 829 | 782 | 790 | -15.24% | 30,200 | - | -10.13% | - | - |
| 03/11 | 950 | 999 | 932 | 932 | -4.9% | 21,700 | - | +6.27% | - | - |
| 03/10 | 985 | 999 | 961 | 980 | +0.31% | 16,900 | - | +12.77% | - | - |
| 03/09 | 1,015 | 1,015 | 970 | 977 | -4.22% | 13,000 | - | +13.74% | - | - |
| 03/08 | 950 | 1,050 | 950 | 1,020 | +6.81% | 57,900 | - | +20.14% | - | - |
| 03/07 | 940 | 966 | 938 | 955 | +3.35% | 20,800 | - | +13.96% | - | - |
| 03/04 | 912 | 930 | 896 | 924 | +3.82% | 19,700 | - | +11.46% | - | - |
| 03/03 | 860 | 893 | 860 | 890 | +3.49% | 17,300 | - | +8.27% | - | - |
| 03/02 | 845 | 870 | 845 | 860 | +0.58% | 8,900 | - | +5.52% | - | - |
| 03/01 | 835 | 855 | 821 | 855 | +3.01% | 5,700 | - | +5.82% | - | - |
| 02/28 | 835 | 835 | 825 | 830 | +3.11% | 1,100 | - | +3.49% | - | - |
| 02/25 | 802 | 805 | 780 | 805 | +0.12% | 14,100 | - | +0.88% | - | - |
| 02/24 | 836 | 837 | 800 | 804 | -4.4% | 9,400 | - | +1.01% | - | - |
| 02/23 | 836 | 860 | 836 | 841 | -2.21% | 5,000 | - | +6.19% | - | - |
| 02/22 | 855 | 860 | 839 | 860 | -0.23% | 15,100 | - | +9.41% | - | - |
| 02/21 | 873 | 873 | 853 | 862 | -2.05% | 5,000 | - | +10.65% | - | - |
| 02/18 | 880 | 885 | 853 | 880 | 0% | 8,900 | - | +14.14% | - | - |
| 02/17 | 879 | 891 | 876 | 880 | +1.62% | 8,600 | - | +15.33% | - | - |
| 02/16 | 857 | 871 | 852 | 866 | +1.76% | 10,700 | - | +14.7% | - | - |
| 02/15 | 879 | 890 | 841 | 851 | -3.08% | 12,100 | - | +13.77% | - | - |
| 02/14 | 931 | 931 | 865 | 878 | -4.15% | 29,600 | - | +18.49% | - | - |
| 02/10 | 932 | 939 | 855 | 916 | -3.48% | 32,800 | - | +24.97% | - | - |
| 02/09 | 830 | 949 | 815 | 949 | +17.74% | 35,000 | - | +31.26% | - | - |
| 02/08 | 769 | 910 | 765 | 806 | +6.05% | 116,200 | - | +13.36% | - | - |
| 02/07 | 750 | 760 | 739 | 760 | +2.01% | 8,000 | - | +7.95% | - | - |
| 02/04 | 735 | 745 | 730 | 745 | +1.36% | 2,300 | - | +6.58% | - | - |
| 02/03 | 728 | 740 | 727 | 735 | +1.1% | 3,200 | - | +5.91% | - | - |
| 02/02 | 729 | 733 | 727 | 727 | -0.55% | 4,600 | - | +5.21% | - | - |
| 02/01 | 730 | 733 | 721 | 731 | +0.14% | 1,500 | - | +6.25% | - | - |
| 01/31 | 734 | 734 | 726 | 730 | -2.41% | 2,200 | - | +6.57% | - | - |
| 01/28 | 739 | 752 | 731 | 748 | +1.77% | 13,600 | - | +9.52% | - | - |
| 01/27 | 712 | 740 | 708 | 735 | +2.94% | 12,200 | - | +8.09% | - | - |
| 01/25 | 714 | 715 | 704 | 714 | +1.85% | 5,600 | - | +5.47% | - | - |
| 01/24 | 703 | 703 | 701 | 701 | -0.71% | 4,000 | - | +4.01% | - | - |
| 01/21 | 732 | 750 | 701 | 706 | -3.02% | 9,900 | - | +5.06% | - | - |
| 01/20 | 737 | 755 | 721 | 728 | -2.54% | 11,700 | - | +9.31% | - | - |
| 01/19 | 724 | 747 | 696 | 747 | +4.62% | 15,200 | - | +13.53% | - | - |
| 01/18 | 690 | 714 | 677 | 714 | +3.48% | 22,700 | - | +9.85% | - | - |
| 01/17 | 679 | 696 | 679 | 690 | +2.53% | 12,100 | - | +7.48% | - | - |
| 01/14 | 685 | 688 | 673 | 673 | -0.44% | 2,100 | - | +5.98% | - | - |
| 01/13 | 690 | 690 | 672 | 676 | -0.59% | 7,400 | - | +7.64% | - | - |
| 01/12 | 690 | 692 | 677 | 680 | +0.74% | 18,200 | - | +9.5% | - | - |
| 01/11 | 681 | 700 | 674 | 675 | -0.74% | 17,100 | - | +9.93% | - | - |
| 01/07 | 695 | 695 | 678 | 680 | -0.73% | 13,800 | - | +12.03% | - | - |
| 01/06 | 697 | 710 | 685 | 685 | +1.18% | 19,600 | - | +14.36% | - | - |
| 01/05 | 679 | 720 | 666 | 677 | +2.27% | 20,000 | - | +14.55% | - | - |
| 01/04 | 660 | 681 | 660 | 662 | +3.44% | 12,400 | - | +13.55% | - | - |
| 2010 |
| 12/30 | 640 | 643 | 640 | 640 | +0.79% | 2,900 | - | +11.3% | - | - |
| 12/29 | 635 | 635 | 635 | 635 | -0.78% | 200 | - | +11.8% | - | - |
| 12/28 | 648 | 648 | 640 | 640 | +1.59% | 800 | - | +14.08% | - | - |
| 12/27 | 665 | 665 | 629 | 630 | -2.33% | 2,500 | - | +13.72% | - | - |
| 12/24 | 649 | 649 | 612 | 645 | -0.77% | 8,600 | - | +17.92% | - | - |
| 12/22 | 652 | 659 | 650 | 650 | -2.99% | 4,200 | - | +20.59% | - | - |
| 12/21 | 670 | 670 | 670 | 670 | -1.47% | 2,000 | - | +26.18% | - | - |
| 12/20 | 707 | 707 | 670 | 680 | +1.8% | 11,400 | - | +30.27% | - | - |
| 12/17 | 670 | 680 | 661 | 668 | +1.52% | 8,400 | - | +29.96% | - | - |
| 12/16 | 638 | 671 | 638 | 658 | +2.81% | 22,700 | - | +30.56% | - | - |
| 12/15 | 680 | 698 | 602 | 640 | 0% | 50,600 | - | +29.29% | - | - |
| 12/14 | 585 | 660 | 585 | 640 | +11.3% | 20,300 | - | +31.96% | - | - |
| 12/13 | 569 | 589 | 559 | 575 | +8.49% | 20,400 | - | +21.31% | - | - |
| 12/10 | 520 | 540 | 515 | 530 | 0% | 11,500 | - | +13.49% | - | - |
| 12/09 | 532 | 535 | 529 | 530 | 0% | 3,000 | - | +15.22% | - | - |
| 12/08 | 528 | 530 | 511 | 530 | +3.92% | 6,000 | - | +16.48% | - | - |
| 12/07 | 509 | 530 | 504 | 510 | +1.39% | 8,700 | - | +13.59% | - | - |
| 12/06 | 505 | 510 | 495 | 503 | +0.6% | 2,900 | - | +13.29% | - | - |
| 12/03 | 500 | 510 | 494 | 500 | 0% | 2,500 | - | +13.9% | - | - |
| 12/02 | 490 | 500 | 490 | 500 | +2.46% | 5,400 | - | +14.94% | - | - |
| 11/29 | 488 | 488 | 488 | 488 | +0.21% | 100 | - | +13.23% | - | - |
| 11/26 | 487 | 487 | 487 | 487 | 0% | 900 | - | +14.05% | - | - |
| 11/25 | 480 | 495 | 464 | 487 | +2.74% | 8,300 | - | +14.86% | - | - |
| 11/24 | 470 | 474 | 470 | 474 | +0.85% | 500 | - | +12.86% | - | - |
| 11/22 | 473 | 475 | 470 | 470 | +1.08% | 2,600 | - | +12.98% | - | - |
| 11/19 | 465 | 465 | 465 | 465 | -0.43% | 1,500 | - | +12.59% | - | - |
| 11/18 | 467 | 467 | 465 | 467 | +4.47% | 1,600 | - | +14.18% | - | - |
| 11/17 | 460 | 468 | 445 | 447 | -1.76% | 2,300 | - | +10.1% | - | - |
| 11/16 | 455 | 463 | 450 | 455 | -1.52% | 1,900 | - | +12.62% | - | - |
| 11/15 | 451 | 462 | 451 | 462 | +2.9% | 1,200 | - | +14.93% | - | - |
| 11/12 | 440 | 449 | 440 | 449 | +0.67% | 1,900 | - | +12.25% | - | - |
| 11/11 | 468 | 468 | 437 | 446 | -3.25% | 1,700 | - | +12.06% | - | - |
| 11/10 | 452 | 462 | 452 | 461 | +5.25% | 8,100 | - | +16.41% | - | - |
| 11/09 | 413 | 438 | 413 | 438 | +6.05% | 4,700 | - | +11.17% | - | - |
| 11/08 | 402 | 418 | 402 | 413 | +6.99% | 4,100 | - | +5.36% | - | - |
| 11/05 | 383 | 386 | 383 | 386 | +0.26% | 1,500 | - | -1.53% | - | - |
| 11/04 | 394 | 394 | 382 | 385 | +1.32% | 500 | - | -1.79% | - | - |
| 11/02 | 390 | 390 | 380 | 380 | +1.6% | 200 | - | -3.31% | - | - |
| 11/01 | 374 | 374 | 374 | 374 | -4.1% | 500 | - | -5.08% | - | - |
| 10/29 | 390 | 390 | 390 | 390 | -1.02% | 600 | - | -1.52% | - | - |
| 10/28 | 384 | 394 | 378 | 394 | +3.14% | 800 | - | -0.76% | - | - |
