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 | 778 | 778 | 743 | 767 | -1.54% | 168,600 | 272億7528万 | -2.91% | 5.87 | 1 |
| 03/30 | 758 | 779 | 750 | 779 | +2.91% | 91,600 | - | -1.89% | - | - |
| 03/29 | 734 | 765 | 726 | 757 | +1.75% | 113,300 | - | -5.26% | - | - |
| 03/28 | 749 | 755 | 724 | 744 | +0.54% | 376,200 | - | -7.69% | - | - |
| 03/25 | 721 | 740 | 717 | 740 | +4.23% | 136,400 | - | -9.09% | - | - |
| 03/24 | 727 | 727 | 700 | 710 | -3.14% | 155,200 | - | -13.73% | - | - |
| 03/23 | 743 | 761 | 725 | 733 | -2.01% | 165,800 | - | -12% | - | - |
| 03/22 | 773 | 775 | 748 | 748 | +4.91% | 227,700 | - | -11.16% | - | - |
| 03/18 | 702 | 720 | 690 | 713 | +6.1% | 161,800 | - | -16.22% | - | - |
| 03/17 | 609 | 690 | 603 | 672 | +3.54% | 240,100 | - | -21.86% | - | - |
| 03/16 | 580 | 650 | 580 | 649 | +14.06% | 270,900 | - | -25.57% | - | - |
| 03/15 | 702 | 703 | 567 | 569 | -20.64% | 294,700 | - | -35.63% | - | - |
| 03/14 | 758 | 780 | 709 | 717 | -15.75% | 205,300 | - | -20.42% | - | - |
| 03/11 | 859 | 870 | 849 | 851 | -0.7% | 244,200 | - | -6.48% | - | - |
| 03/10 | 855 | 865 | 848 | 857 | +0.47% | 161,000 | - | -6.03% | - | - |
| 03/09 | 868 | 879 | 852 | 853 | -0.58% | 129,400 | - | -6.78% | - | - |
| 03/08 | 867 | 875 | 855 | 858 | -1.61% | 87,100 | - | -6.43% | - | - |
| 03/07 | 885 | 885 | 864 | 872 | -1.36% | 99,300 | - | -5.11% | - | - |
| 03/04 | 898 | 899 | 876 | 884 | +0.11% | 94,100 | - | -4.02% | - | - |
| 03/03 | 880 | 886 | 876 | 883 | +0.91% | 85,600 | - | -4.23% | - | - |
| 03/02 | 884 | 884 | 871 | 875 | -2.23% | 87,800 | - | -5.3% | - | - |
| 03/01 | 896 | 900 | 886 | 895 | +0.9% | 112,300 | - | -3.35% | - | - |
| 02/28 | 875 | 895 | 866 | 887 | +1.6% | 108,900 | - | -4.11% | - | - |
| 02/25 | 855 | 878 | 853 | 873 | +2.46% | 193,300 | - | -5.52% | - | - |
| 02/24 | 868 | 872 | 849 | 852 | -2.85% | 183,600 | - | -7.79% | - | - |
| 02/23 | 894 | 904 | 876 | 877 | -3.52% | 266,500 | - | -5.29% | - | - |
| 02/22 | 926 | 929 | 901 | 909 | -3.09% | 125,700 | - | -2.05% | - | - |
| 02/21 | 944 | 944 | 926 | 938 | -0.74% | 114,100 | - | +1.08% | - | - |
| 02/18 | 951 | 954 | 935 | 945 | -0.63% | 90,300 | - | +1.83% | - | - |
| 02/17 | 961 | 963 | 942 | 951 | -0.73% | 104,500 | - | +2.59% | - | - |
| 02/16 | 955 | 967 | 955 | 958 | -0.62% | 74,800 | - | +3.57% | - | - |
| 02/15 | 965 | 973 | 958 | 964 | +0.1% | 98,300 | - | +4.33% | - | - |
| 02/14 | 959 | 968 | 953 | 963 | +0.52% | 65,500 | - | +4.56% | - | - |
| 02/10 | 943 | 961 | 942 | 958 | +0.21% | 89,600 | - | +4.36% | - | - |
| 02/09 | 963 | 984 | 937 | 956 | -0.62% | 251,500 | - | +4.48% | - | - |
| 02/08 | 985 | 985 | 955 | 962 | -1.33% | 237,700 | - | +5.6% | - | - |
| 02/07 | 959 | 979 | 954 | 975 | +3.39% | 246,300 | - | +7.62% | - | - |
| 02/04 | 924 | 954 | 923 | 943 | +2.28% | 196,400 | - | +4.78% | - | - |
| 02/03 | 916 | 925 | 908 | 922 | +0.77% | 81,400 | - | +3.02% | - | - |
| 02/02 | 916 | 931 | 915 | 915 | +0.55% | 99,900 | - | +2.81% | - | - |
| 02/01 | 915 | 918 | 906 | 910 | +0.44% | 78,900 | - | +2.82% | - | - |
| 01/31 | 900 | 918 | 894 | 906 | -2.16% | 101,300 | - | +2.72% | - | - |
| 01/28 | 916 | 929 | 896 | 926 | +1.09% | 161,200 | - | +5.47% | - | - |
| 01/27 | 928 | 928 | 902 | 916 | -0.22% | 119,800 | - | +4.93% | - | - |
| 01/26 | 916 | 926 | 910 | 918 | -1.18% | 105,700 | - | +5.64% | - | - |
| 01/25 | 888 | 932 | 885 | 929 | +5.93% | 332,200 | - | +7.27% | - | - |
| 01/24 | 840 | 884 | 840 | 877 | +3.66% | 164,100 | - | +1.86% | - | - |
| 01/21 | 886 | 889 | 839 | 846 | -4.3% | 443,000 | - | -1.4% | - | - |
| 01/20 | 892 | 902 | 882 | 884 | -2.32% | 194,300 | - | +3.15% | - | - |
| 01/19 | 923 | 926 | 890 | 905 | -1.95% | 230,800 | - | +6.22% | - | - |
| 01/18 | 905 | 929 | 901 | 923 | +0.87% | 99,200 | - | +8.84% | - | - |
| 01/17 | 930 | 943 | 904 | 915 | -1.4% | 129,900 | - | +8.54% | - | - |
| 01/14 | 926 | 936 | 917 | 928 | -0.32% | 140,500 | - | +10.61% | - | - |
| 01/13 | 927 | 936 | 920 | 931 | +3.33% | 248,300 | - | +11.63% | - | - |
| 01/12 | 935 | 940 | 898 | 901 | -2.91% | 246,400 | - | +8.82% | - | - |
| 01/11 | 887 | 932 | 880 | 928 | +4.04% | 193,800 | - | +12.76% | - | - |
| 01/07 | 890 | 910 | 883 | 892 | -0.22% | 146,000 | - | +9.31% | - | - |
| 01/06 | 890 | 899 | 885 | 894 | +2.05% | 225,200 | - | +10.23% | - | - |
| 01/05 | 860 | 877 | 846 | 876 | +2.58% | 186,500 | - | +8.68% | - | - |
| 01/04 | 837 | 862 | 833 | 854 | +3.64% | 202,800 | - | +6.75% | - | - |
| 2010 |
| 12/30 | 830 | 833 | 810 | 824 | -1.44% | 140,800 | - | +3.52% | - | - |
| 12/29 | 820 | 837 | 817 | 836 | +2.2% | 156,100 | - | +5.56% | - | - |
| 12/28 | 802 | 822 | 801 | 818 | +2% | 100,200 | - | +3.68% | - | - |
| 12/27 | 792 | 808 | 792 | 802 | +0.63% | 84,500 | - | +2.17% | - | - |
| 12/24 | 803 | 806 | 794 | 797 | -1.97% | 161,000 | - | +1.79% | - | - |
| 12/22 | 812 | 819 | 809 | 813 | +0.74% | 114,600 | - | +4.23% | - | - |
| 12/21 | 812 | 821 | 807 | 807 | -1.1% | 101,100 | - | +3.86% | - | - |
| 12/20 | 810 | 823 | 807 | 816 | -0.49% | 115,900 | - | +5.56% | - | - |
| 12/17 | 828 | 829 | 815 | 820 | -0.97% | 125,200 | - | +6.77% | - | - |
| 12/16 | 818 | 830 | 811 | 828 | +1.6% | 257,700 | - | +8.52% | - | - |
| 12/15 | 803 | 815 | 801 | 815 | +1.62% | 124,600 | - | +7.66% | - | - |
| 12/14 | 809 | 816 | 796 | 802 | -0.37% | 214,800 | - | +6.65% | - | - |
| 12/13 | 780 | 809 | 779 | 805 | +4.01% | 240,000 | - | +7.91% | - | - |
| 12/10 | 795 | 804 | 771 | 774 | -3.73% | 314,000 | - | +4.88% | - | - |
| 12/09 | 804 | 808 | 794 | 804 | +0.5% | 171,300 | - | +9.99% | - | - |
| 12/08 | 816 | 823 | 793 | 800 | -1.96% | 413,000 | - | +10.8% | - | - |
| 12/07 | 798 | 819 | 791 | 816 | +3.03% | 320,100 | - | +14.29% | - | - |
| 12/06 | 777 | 796 | 776 | 792 | +1.67% | 182,900 | - | +12.34% | - | - |
| 12/03 | 772 | 783 | 769 | 779 | +0.78% | 106,300 | - | +11.6% | - | - |
| 12/02 | 778 | 782 | 772 | 773 | +1.18% | 114,100 | - | +11.71% | - | - |
| 12/01 | 760 | 765 | 746 | 764 | +0.13% | 131,500 | - | +11.37% | - | - |
| 11/30 | 772 | 780 | 758 | 763 | -1.04% | 185,400 | - | +12.21% | - | - |
| 11/29 | 730 | 771 | 728 | 771 | +5.18% | 340,300 | - | +14.22% | - | - |
| 11/26 | 743 | 753 | 727 | 733 | -0.95% | 106,200 | - | +9.57% | - | - |
| 11/25 | 742 | 748 | 737 | 740 | +0.95% | 182,100 | - | +11.28% | - | - |
| 11/24 | 730 | 738 | 721 | 733 | -2.4% | 147,700 | - | +11.06% | - | - |
| 11/22 | 732 | 756 | 730 | 751 | +3.02% | 194,100 | - | +14.66% | - | - |
| 11/19 | 749 | 749 | 726 | 729 | -1.75% | 161,400 | - | +12.15% | - | - |
| 11/18 | 736 | 745 | 728 | 742 | +0.95% | 125,600 | - | +15.04% | - | - |
| 11/17 | 730 | 736 | 719 | 735 | +0.27% | 214,500 | - | +14.84% | - | - |
| 11/16 | 707 | 742 | 707 | 733 | +4.42% | 385,700 | - | +15.43% | - | - |
| 11/15 | 698 | 702 | 690 | 702 | +1.89% | 132,700 | - | +11.25% | - | - |
| 11/12 | 690 | 693 | 682 | 689 | -0.29% | 86,300 | - | +9.37% | - | - |
| 11/11 | 699 | 706 | 684 | 691 | -1% | 108,200 | - | +9.86% | - | - |
| 11/10 | 690 | 699 | 678 | 698 | +1.31% | 186,400 | - | +11.32% | - | - |
| 11/09 | 669 | 711 | 662 | 689 | +6.99% | 399,200 | - | +10.24% | - | - |
| 11/08 | 629 | 645 | 626 | 644 | +4.55% | 120,100 | - | +3.21% | - | - |
| 11/05 | 603 | 619 | 603 | 616 | +4.41% | 99,200 | - | -1.44% | - | - |
| 11/04 | 590 | 599 | 589 | 590 | +1.37% | 45,500 | - | -5.75% | - | - |
| 11/02 | 584 | 589 | 578 | 582 | -1.52% | 64,400 | - | -7.47% | - | - |
