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 | 777 | 778 | 753 | 762 | -0.13% | 1,707,000 | 1983億6688万 | +6.57% | 24.86 | 1.28 |
| 03/30 | 765 | 776 | 755 | 763 | -0.26% | 2,753,000 | - | +6.86% | - | - |
| 03/29 | 745 | 765 | 737 | 765 | +0.13% | 3,317,000 | - | +7.44% | - | - |
| 03/28 | 770 | 771 | 752 | 764 | +0.39% | 2,419,000 | - | +7.3% | - | - |
| 03/25 | 740 | 764 | 734 | 761 | +5.99% | 4,885,000 | - | +7.03% | - | - |
| 03/24 | 702 | 721 | 695 | 718 | +2.57% | 2,068,000 | - | +0.98% | - | - |
| 03/23 | 719 | 719 | 691 | 700 | -2.37% | 2,679,000 | - | -1.96% | - | - |
| 03/22 | 716 | 721 | 705 | 717 | +3.31% | 2,745,000 | - | 0% | - | - |
| 03/18 | 675 | 704 | 674 | 694 | +2.97% | 3,504,000 | - | -3.48% | - | - |
| 03/17 | 640 | 676 | 636 | 674 | +1.2% | 4,401,000 | - | -6.65% | - | - |
| 03/16 | 640 | 681 | 640 | 666 | +7.77% | 5,239,000 | - | -8.14% | - | - |
| 03/15 | 636 | 638 | 566 | 618 | -7.21% | 5,522,000 | - | -15.23% | - | - |
| 03/14 | 665 | 682 | 650 | 666 | -2.77% | 3,942,000 | - | -9.39% | - | - |
| 03/11 | 683 | 697 | 680 | 685 | +0.44% | 5,456,000 | - | -7.18% | - | - |
| 03/10 | 703 | 704 | 679 | 682 | -4.62% | 3,227,000 | - | -7.71% | - | - |
| 03/09 | 720 | 724 | 713 | 715 | -0.42% | 882,000 | - | -3.64% | - | - |
| 03/08 | 715 | 722 | 711 | 718 | +0.14% | 755,000 | - | -3.23% | - | - |
| 03/07 | 725 | 725 | 713 | 717 | -1.78% | 1,201,000 | - | -3.37% | - | - |
| 03/04 | 735 | 738 | 727 | 730 | +0.41% | 1,316,000 | - | -1.88% | - | - |
| 03/03 | 718 | 727 | 716 | 727 | +1.25% | 1,158,000 | - | -2.42% | - | - |
| 03/02 | 730 | 732 | 717 | 718 | -2.97% | 1,198,000 | - | -3.62% | - | - |
| 03/01 | 736 | 742 | 733 | 740 | +0.68% | 1,424,000 | - | -0.8% | - | - |
| 02/28 | 722 | 738 | 717 | 735 | +1.94% | 1,615,000 | - | -1.47% | - | - |
| 02/25 | 722 | 725 | 716 | 721 | 0% | 1,280,000 | - | -3.35% | - | - |
| 02/24 | 736 | 736 | 717 | 721 | -1.5% | 1,847,000 | - | -3.48% | - | - |
| 02/23 | 706 | 737 | 703 | 732 | +1.53% | 5,230,000 | - | -2.14% | - | - |
| 02/22 | 741 | 742 | 717 | 721 | -4.25% | 3,763,000 | - | -3.74% | - | - |
| 02/21 | 755 | 755 | 741 | 753 | -0.26% | 2,164,000 | - | +0.53% | - | - |
| 02/18 | 756 | 760 | 749 | 755 | -0.66% | 2,490,000 | - | +0.94% | - | - |
| 02/17 | 780 | 780 | 759 | 760 | -2.56% | 3,360,000 | - | +1.6% | - | - |
| 02/16 | 774 | 785 | 773 | 780 | +1.17% | 3,517,000 | - | +4.28% | - | - |
| 02/15 | 773 | 774 | 763 | 771 | +0.13% | 2,133,000 | - | +3.07% | - | - |
| 02/14 | 766 | 774 | 760 | 770 | +0.26% | 1,320,000 | - | +2.94% | - | - |
| 02/10 | 768 | 775 | 767 | 768 | 0% | 1,750,000 | - | +2.26% | - | - |
| 02/09 | 774 | 784 | 763 | 768 | +0.66% | 3,583,000 | - | +1.99% | - | - |
| 02/08 | 754 | 773 | 753 | 763 | +1.87% | 3,987,000 | - | +1.06% | - | - |
| 02/07 | 750 | 756 | 746 | 749 | +1.35% | 1,403,000 | - | -1.06% | - | - |
| 02/04 | 738 | 742 | 731 | 739 | +0.82% | 1,902,000 | - | -2.76% | - | - |
| 02/03 | 732 | 736 | 729 | 733 | -0.54% | 829,000 | - | -3.81% | - | - |
| 02/02 | 735 | 743 | 735 | 737 | +1.66% | 1,120,000 | - | -3.66% | - | - |
| 02/01 | 729 | 732 | 716 | 725 | -0.55% | 2,010,000 | - | -5.48% | - | - |
| 01/31 | 728 | 738 | 725 | 729 | -2.54% | 1,733,000 | - | -5.45% | - | - |
| 01/28 | 753 | 756 | 736 | 748 | -0.66% | 2,258,000 | - | -3.48% | - | - |
| 01/27 | 754 | 767 | 751 | 753 | +1.21% | 3,570,000 | - | -3.21% | - | - |
| 01/26 | 745 | 749 | 742 | 744 | -0.13% | 1,873,000 | - | -4.86% | - | - |
| 01/25 | 736 | 752 | 734 | 745 | +1.5% | 3,201,000 | - | -5.1% | - | - |
| 01/24 | 734 | 735 | 723 | 734 | +0.55% | 1,702,000 | - | -6.97% | - | - |
| 01/21 | 747 | 749 | 727 | 730 | -0.95% | 3,260,000 | - | -7.83% | - | - |
| 01/20 | 760 | 760 | 736 | 737 | -3.15% | 3,331,000 | - | -7.18% | - | - |
| 01/19 | 757 | 763 | 748 | 761 | +1.47% | 3,596,000 | - | -4.28% | - | - |
| 01/18 | 730 | 751 | 729 | 750 | +2.88% | 3,129,000 | - | -5.78% | - | - |
| 01/17 | 743 | 751 | 728 | 729 | -0.27% | 2,837,000 | - | -8.53% | - | - |
| 01/14 | 744 | 749 | 731 | 731 | -3.18% | 5,085,000 | - | -8.4% | - | - |
| 01/13 | 758 | 761 | 745 | 755 | 0% | 2,819,000 | - | -5.39% | - | - |
| 01/12 | 774 | 777 | 751 | 755 | -2.2% | 4,328,000 | - | -5.39% | - | - |
| 01/11 | 777 | 786 | 772 | 772 | -0.39% | 4,451,000 | - | -3.26% | - | - |
| 01/07 | 833 | 836 | 770 | 775 | -8.61% | 15,831,000 | - | -2.64% | - | - |
| 01/06 | 827 | 850 | 827 | 848 | +3.04% | 2,046,000 | - | +6.8% | - | - |
| 01/05 | 827 | 836 | 821 | 823 | +0.12% | 975,000 | - | +4.18% | - | - |
| 01/04 | 824 | 832 | 819 | 822 | +1.73% | 1,934,000 | - | +4.58% | - | - |
| 2010 |
| 12/30 | 800 | 810 | 799 | 808 | 0% | 1,649,000 | - | +3.19% | - | - |
| 12/29 | 799 | 812 | 793 | 808 | +1.25% | 1,893,000 | - | +3.59% | - | - |
| 12/28 | 801 | 808 | 797 | 798 | -0.25% | 1,074,000 | - | +2.7% | - | - |
| 12/27 | 812 | 815 | 795 | 800 | -0.5% | 2,136,000 | - | +3.36% | - | - |
| 12/24 | 805 | 810 | 799 | 804 | -1.47% | 1,926,000 | - | +4.15% | - | - |
| 12/22 | 822 | 831 | 813 | 816 | -2.51% | 1,937,000 | - | +6.11% | - | - |
| 12/21 | 819 | 838 | 819 | 837 | +2.32% | 2,128,000 | - | +9.41% | - | - |
| 12/20 | 842 | 842 | 816 | 818 | -2.85% | 2,221,000 | - | +7.49% | - | - |
| 12/17 | 835 | 847 | 835 | 842 | +0.48% | 1,905,000 | - | +11.08% | - | - |
| 12/16 | 836 | 845 | 835 | 838 | -0.36% | 2,514,000 | - | +10.99% | - | - |
| 12/15 | 814 | 852 | 814 | 841 | +3.7% | 6,704,000 | - | +12.28% | - | - |
| 12/14 | 782 | 816 | 779 | 811 | +4.11% | 3,962,000 | - | +9.15% | - | - |
| 12/13 | 771 | 780 | 760 | 779 | +1.83% | 1,472,000 | - | +5.41% | - | - |
| 12/10 | 787 | 787 | 762 | 765 | -1.29% | 4,549,000 | - | +3.94% | - | - |
| 12/09 | 769 | 776 | 763 | 775 | +0.91% | 1,813,000 | - | +5.87% | - | - |
| 12/08 | 759 | 774 | 753 | 768 | +2.54% | 2,328,000 | - | +5.64% | - | - |
| 12/07 | 756 | 758 | 744 | 749 | -0.13% | 1,806,000 | - | +3.6% | - | - |
| 12/06 | 746 | 753 | 744 | 750 | +0.54% | 1,214,000 | - | +4.17% | - | - |
| 12/03 | 763 | 763 | 743 | 746 | -1.84% | 2,103,000 | - | +4.04% | - | - |
| 12/02 | 737 | 768 | 735 | 760 | +6.44% | 4,991,000 | - | +6.29% | - | - |
| 12/01 | 720 | 725 | 711 | 714 | -1.79% | 2,323,000 | - | +0.42% | - | - |
| 11/30 | 734 | 744 | 727 | 727 | -2.15% | 1,543,000 | - | +2.54% | - | - |
| 11/29 | 740 | 747 | 731 | 743 | +0.41% | 1,242,000 | - | +5.09% | - | - |
| 11/26 | 739 | 746 | 738 | 740 | +1.09% | 1,736,000 | - | +4.96% | - | - |
| 11/25 | 734 | 736 | 720 | 732 | +0.69% | 1,173,000 | - | +4.13% | - | - |
| 11/24 | 728 | 734 | 717 | 727 | -2.15% | 1,609,000 | - | +3.56% | - | - |
| 11/22 | 745 | 745 | 737 | 743 | +1.23% | 1,038,000 | - | +5.99% | - | - |
| 11/19 | 750 | 752 | 730 | 734 | -0.68% | 1,470,000 | - | +5.01% | - | - |
| 11/18 | 723 | 741 | 719 | 739 | +2.35% | 1,527,000 | - | +5.87% | - | - |
| 11/17 | 719 | 726 | 717 | 722 | -0.96% | 1,574,000 | - | +3.74% | - | - |
| 11/16 | 748 | 749 | 728 | 729 | -1.49% | 1,392,000 | - | +4.89% | - | - |
| 11/15 | 743 | 746 | 730 | 740 | +1.65% | 1,736,000 | - | +6.63% | - | - |
| 11/12 | 762 | 763 | 727 | 728 | -5.82% | 4,354,000 | - | +4.9% | - | - |
| 11/11 | 700 | 788 | 694 | 773 | +11.06% | 5,916,000 | - | +11.38% | - | - |
| 11/10 | 692 | 706 | 690 | 696 | +0.43% | 1,258,000 | - | +0.72% | - | - |
| 11/09 | 695 | 700 | 687 | 693 | -1.42% | 1,340,000 | - | +0.29% | - | - |
| 11/08 | 707 | 709 | 696 | 703 | +0.86% | 755,000 | - | +1.59% | - | - |
| 11/05 | 677 | 698 | 676 | 697 | +4.34% | 1,423,000 | - | +0.87% | - | - |
| 11/04 | 666 | 676 | 660 | 668 | +1.67% | 1,163,000 | - | -3.33% | - | - |
| 11/02 | 663 | 666 | 656 | 657 | -1.05% | 801,000 | - | -5.06% | - | - |
