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 | 394 | 399 | 386 | 399 | +1.79% | 4,725,000 | 2124億5273万 | -2.68% | 14.75 | 1.06 |
| 03/30 | 376 | 392 | 373 | 392 | +4.26% | 4,132,000 | - | -4.62% | - | - |
| 03/29 | 368 | 381 | 365 | 376 | +0.53% | 5,424,000 | - | -8.96% | - | - |
| 03/28 | 375 | 377 | 367 | 374 | +0.81% | 4,536,000 | - | -10.1% | - | - |
| 03/25 | 385 | 385 | 365 | 371 | -1.59% | 7,218,000 | - | -11.46% | - | - |
| 03/24 | 382 | 387 | 373 | 377 | -1.31% | 5,983,000 | - | -10.87% | - | - |
| 03/23 | 400 | 401 | 378 | 382 | -5.68% | 8,003,000 | - | -10.33% | - | - |
| 03/22 | 406 | 410 | 399 | 405 | +4.65% | 4,490,000 | - | -5.59% | - | - |
| 03/18 | 380 | 395 | 378 | 387 | +2.65% | 4,968,000 | - | -10.21% | - | - |
| 03/17 | 370 | 387 | 358 | 377 | 0% | 7,696,000 | - | -13.13% | - | - |
| 03/16 | 359 | 381 | 357 | 377 | +9.91% | 7,999,000 | - | -13.73% | - | - |
| 03/15 | 385 | 390 | 330 | 343 | -12.05% | 6,172,000 | - | -22.05% | - | - |
| 03/14 | 399 | 404 | 385 | 390 | -9.51% | 4,664,000 | - | -12.36% | - | - |
| 03/11 | 431 | 441 | 431 | 431 | -1.6% | 6,787,000 | - | -3.79% | - | - |
| 03/10 | 443 | 445 | 436 | 438 | -1.57% | 3,858,000 | - | -2.45% | - | - |
| 03/09 | 454 | 454 | 444 | 445 | -0.45% | 3,825,000 | - | -1.11% | - | - |
| 03/08 | 447 | 453 | 444 | 447 | +0.22% | 5,750,000 | - | -0.67% | - | - |
| 03/07 | 459 | 459 | 444 | 446 | -3.25% | 3,731,000 | - | -0.89% | - | - |
| 03/04 | 458 | 473 | 455 | 461 | +2.9% | 11,272,000 | - | +2.44% | - | - |
| 03/03 | 439 | 449 | 439 | 448 | +2.99% | 5,240,000 | - | -0.44% | - | - |
| 03/02 | 439 | 443 | 433 | 435 | -2.03% | 4,507,000 | - | -3.33% | - | - |
| 03/01 | 442 | 446 | 439 | 444 | +1.37% | 3,011,000 | - | -1.55% | - | - |
| 02/28 | 429 | 439 | 425 | 438 | +2.1% | 3,919,000 | - | -2.88% | - | - |
| 02/25 | 427 | 430 | 423 | 429 | +0.7% | 4,099,000 | - | -5.09% | - | - |
| 02/24 | 432 | 433 | 423 | 426 | -2.96% | 4,837,000 | - | -5.96% | - | - |
| 02/23 | 435 | 444 | 435 | 439 | -0.9% | 3,220,000 | - | -3.52% | - | - |
| 02/22 | 450 | 451 | 439 | 443 | -2.21% | 3,639,000 | - | -2.85% | - | - |
| 02/21 | 453 | 455 | 451 | 453 | 0% | 3,005,000 | - | -0.66% | - | - |
| 02/18 | 455 | 458 | 452 | 453 | -0.66% | 3,116,000 | - | -0.66% | - | - |
| 02/17 | 460 | 463 | 454 | 456 | -0.44% | 3,265,000 | - | 0% | - | - |
| 02/16 | 461 | 463 | 455 | 458 | -0.87% | 2,798,000 | - | +0.44% | - | - |
| 02/15 | 455 | 464 | 451 | 462 | +1.76% | 3,675,000 | - | +1.32% | - | - |
| 02/14 | 460 | 460 | 453 | 454 | -0.22% | 2,436,000 | - | -0.22% | - | - |
| 02/10 | 454 | 458 | 451 | 455 | -0.44% | 2,710,000 | - | 0% | - | - |
| 02/09 | 465 | 465 | 456 | 457 | -0.87% | 1,850,000 | - | +0.44% | - | - |
| 02/08 | 466 | 466 | 458 | 461 | 0% | 3,755,000 | - | +1.54% | - | - |
| 02/07 | 465 | 467 | 458 | 461 | +0.88% | 4,006,000 | - | +1.77% | - | - |
| 02/04 | 455 | 459 | 452 | 457 | +2.24% | 2,990,000 | - | +1.11% | - | - |
| 02/03 | 455 | 456 | 443 | 447 | -3.46% | 5,591,000 | - | -0.89% | - | - |
| 02/02 | 450 | 465 | 449 | 463 | +3.35% | 4,493,000 | - | +2.66% | - | - |
| 02/01 | 443 | 451 | 441 | 448 | +0.22% | 3,952,000 | - | -0.44% | - | - |
| 01/31 | 450 | 452 | 443 | 447 | -2.4% | 4,321,000 | - | -0.45% | - | - |
| 01/28 | 464 | 464 | 456 | 458 | -0.22% | 3,578,000 | - | +2% | - | - |
| 01/27 | 457 | 462 | 455 | 459 | +0.66% | 2,728,000 | - | +2.46% | - | - |
| 01/26 | 456 | 461 | 451 | 456 | 0% | 3,314,000 | - | +1.79% | - | - |
| 01/25 | 455 | 461 | 449 | 456 | +1.56% | 3,269,000 | - | +1.79% | - | - |
| 01/24 | 458 | 458 | 444 | 449 | -1.1% | 4,212,000 | - | +0.45% | - | - |
| 01/21 | 469 | 469 | 453 | 454 | -2.16% | 4,279,000 | - | +1.57% | - | - |
| 01/20 | 466 | 469 | 463 | 464 | -1.69% | 3,996,000 | - | +4.04% | - | - |
| 01/19 | 455 | 472 | 454 | 472 | +4.66% | 6,434,000 | - | +6.31% | - | - |
| 01/18 | 448 | 453 | 445 | 451 | +0.45% | 2,771,000 | - | +2.04% | - | - |
| 01/17 | 454 | 454 | 447 | 449 | 0% | 1,602,000 | - | +1.81% | - | - |
| 01/14 | 447 | 455 | 447 | 449 | -0.88% | 2,921,000 | - | +2.28% | - | - |
| 01/13 | 452 | 458 | 450 | 453 | 0% | 3,442,000 | - | +3.66% | - | - |
| 01/12 | 464 | 464 | 452 | 453 | -1.09% | 2,227,000 | - | +4.14% | - | - |
| 01/11 | 452 | 461 | 450 | 458 | +0.44% | 3,897,000 | - | +6.02% | - | - |
| 01/07 | 452 | 458 | 447 | 456 | +1.56% | 3,728,000 | - | +6.29% | - | - |
| 01/06 | 451 | 454 | 447 | 449 | +0.67% | 3,242,000 | - | +5.4% | - | - |
| 01/05 | 445 | 448 | 442 | 446 | +0.68% | 1,642,000 | - | +5.19% | - | - |
| 01/04 | 438 | 445 | 436 | 443 | +2.78% | 1,758,000 | - | +4.98% | - | - |
| 2010 |
| 12/30 | 436 | 436 | 428 | 431 | -1.6% | 2,304,000 | - | +2.62% | - | - |
| 12/29 | 433 | 438 | 433 | 438 | +0.69% | 1,601,000 | - | +4.78% | - | - |
| 12/28 | 432 | 439 | 432 | 435 | -0.46% | 1,333,000 | - | +4.57% | - | - |
| 12/27 | 430 | 439 | 430 | 437 | +0.69% | 3,534,000 | - | +5.56% | - | - |
| 12/24 | 429 | 438 | 428 | 434 | -0.69% | 3,628,000 | - | +5.34% | - | - |
| 12/22 | 440 | 445 | 436 | 437 | -1.35% | 2,736,000 | - | +6.85% | - | - |
| 12/21 | 443 | 444 | 440 | 443 | +0.68% | 2,552,000 | - | +8.85% | - | - |
| 12/20 | 446 | 448 | 439 | 440 | -1.12% | 4,115,000 | - | +8.91% | - | - |
| 12/17 | 448 | 451 | 442 | 445 | -0.89% | 4,191,000 | - | +10.7% | - | - |
| 12/16 | 449 | 452 | 448 | 449 | +0.45% | 4,651,000 | - | +12.53% | - | - |
| 12/15 | 449 | 453 | 445 | 447 | -0.45% | 6,159,000 | - | +12.59% | - | - |
| 12/14 | 437 | 449 | 437 | 449 | +5.15% | 13,007,000 | - | +13.67% | - | - |
| 12/13 | 419 | 428 | 416 | 427 | +2.89% | 6,053,000 | - | +8.93% | - | - |
| 12/10 | 425 | 425 | 412 | 415 | -1.43% | 9,073,000 | - | +6.14% | - | - |
| 12/09 | 415 | 424 | 415 | 421 | +1.94% | 7,492,000 | - | +7.95% | - | - |
| 12/08 | 407 | 413 | 406 | 413 | +2.99% | 7,830,000 | - | +6.72% | - | - |
| 12/07 | 403 | 403 | 396 | 401 | -0.25% | 2,575,000 | - | +3.89% | - | - |
| 12/06 | 407 | 408 | 400 | 402 | +0.75% | 2,393,000 | - | +4.69% | - | - |
| 12/03 | 402 | 407 | 397 | 399 | +0.5% | 5,343,000 | - | +4.18% | - | - |
| 12/02 | 393 | 397 | 392 | 397 | +3.66% | 2,387,000 | - | +3.93% | - | - |
| 12/01 | 382 | 385 | 379 | 383 | +0.52% | 3,328,000 | - | +0.52% | - | - |
| 11/30 | 388 | 390 | 380 | 381 | -2.81% | 5,537,000 | - | +0.26% | - | - |
| 11/29 | 389 | 396 | 387 | 392 | +1.29% | 3,482,000 | - | +3.16% | - | - |
| 11/26 | 392 | 392 | 387 | 387 | 0% | 1,756,000 | - | +2.11% | - | - |
| 11/25 | 387 | 392 | 381 | 387 | +1.04% | 3,345,000 | - | +2.38% | - | - |
| 11/24 | 382 | 388 | 381 | 383 | -2.3% | 2,967,000 | - | +1.32% | - | - |
| 11/22 | 385 | 395 | 383 | 392 | +3.7% | 5,321,000 | - | +3.7% | - | - |
| 11/19 | 387 | 388 | 377 | 378 | -2.33% | 5,369,000 | - | 0% | - | - |
| 11/18 | 376 | 387 | 374 | 387 | +2.93% | 4,669,000 | - | +2.38% | - | - |
| 11/17 | 369 | 377 | 367 | 376 | +0.53% | 3,671,000 | - | -0.27% | - | - |
| 11/16 | 379 | 381 | 369 | 374 | -0.27% | 4,684,000 | - | -0.8% | - | - |
| 11/15 | 381 | 381 | 368 | 375 | -0.79% | 7,287,000 | - | -0.53% | - | - |
| 11/12 | 389 | 390 | 377 | 378 | -4.06% | 5,409,000 | - | +0.27% | - | - |
| 11/11 | 388 | 397 | 387 | 394 | +1.81% | 4,246,000 | - | +4.51% | - | - |
| 11/10 | 386 | 392 | 383 | 387 | +0.26% | 3,425,000 | - | +2.93% | - | - |
| 11/09 | 384 | 387 | 382 | 386 | -0.77% | 3,564,000 | - | +3.21% | - | - |
| 11/08 | 397 | 400 | 387 | 389 | -2.26% | 5,956,000 | - | +4.29% | - | - |
| 11/05 | 388 | 402 | 387 | 398 | +4.74% | 4,526,000 | - | +6.99% | - | - |
| 11/04 | 375 | 381 | 375 | 380 | +3.26% | 3,084,000 | - | +2.43% | - | - |
| 11/02 | 363 | 369 | 357 | 368 | +0.82% | 2,881,000 | - | -0.54% | - | - |
