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 | 691 | 691 | 682 | 691 | +0.44% | 41,500 | 256億4439万 | -5.08% | 8.31 | 0.75 |
| 03/30 | 679 | 690 | 673 | 688 | +1.62% | 63,700 | - | -6.14% | - | - |
| 03/29 | 671 | 678 | 659 | 677 | -0.29% | 47,000 | - | -8.39% | - | - |
| 03/28 | 676 | 679 | 666 | 679 | +1.49% | 47,400 | - | -8.98% | - | - |
| 03/25 | 673 | 678 | 664 | 669 | +0.9% | 61,500 | - | -11.16% | - | - |
| 03/24 | 680 | 680 | 663 | 663 | -1.92% | 69,600 | - | -12.76% | - | - |
| 03/23 | 692 | 695 | 672 | 676 | -2.31% | 85,700 | - | -11.98% | - | - |
| 03/22 | 682 | 696 | 681 | 692 | +4.85% | 96,300 | - | -10.71% | - | - |
| 03/18 | 644 | 664 | 644 | 660 | +4.1% | 98,200 | - | -15.49% | - | - |
| 03/17 | 595 | 640 | 595 | 634 | +3.26% | 134,000 | - | -19.54% | - | - |
| 03/16 | 594 | 644 | 594 | 614 | +0.99% | 147,000 | - | -22.77% | - | - |
| 03/15 | 640 | 640 | 552 | 608 | -6.03% | 240,700 | - | -24.38% | - | - |
| 03/14 | 620 | 679 | 620 | 647 | -15.42% | 232,300 | - | -20.42% | - | - |
| 03/11 | 767 | 781 | 764 | 765 | -0.91% | 158,900 | - | -6.71% | - | - |
| 03/10 | 780 | 784 | 770 | 772 | -1.66% | 71,600 | - | -6.08% | - | - |
| 03/09 | 800 | 800 | 785 | 785 | -0.88% | 87,100 | - | -4.62% | - | - |
| 03/08 | 800 | 807 | 788 | 792 | -0.88% | 75,900 | - | -3.88% | - | - |
| 03/07 | 812 | 812 | 793 | 799 | -1.72% | 86,800 | - | -3.03% | - | - |
| 03/04 | 820 | 822 | 812 | 813 | +0.74% | 78,500 | - | -1.45% | - | - |
| 03/03 | 812 | 813 | 802 | 807 | -0.62% | 96,600 | - | -2.06% | - | - |
| 03/02 | 820 | 835 | 812 | 812 | -2.52% | 106,800 | - | -1.34% | - | - |
| 03/01 | 827 | 835 | 824 | 833 | +1.46% | 80,500 | - | +1.46% | - | - |
| 02/28 | 820 | 824 | 794 | 821 | +1.73% | 145,200 | - | +0.49% | - | - |
| 02/25 | 797 | 809 | 786 | 807 | +1.25% | 114,000 | - | -0.86% | - | - |
| 02/24 | 818 | 818 | 792 | 797 | -2.57% | 116,100 | - | -1.85% | - | - |
| 02/23 | 820 | 836 | 814 | 818 | -1.56% | 152,500 | - | +0.86% | - | - |
| 02/22 | 848 | 849 | 830 | 831 | -3.15% | 108,100 | - | +2.72% | - | - |
| 02/21 | 865 | 867 | 851 | 858 | -0.35% | 96,500 | - | +6.45% | - | - |
| 02/18 | 849 | 863 | 846 | 861 | +1.77% | 196,900 | - | +7.22% | - | - |
| 02/17 | 866 | 866 | 834 | 846 | -1.51% | 175,900 | - | +5.75% | - | - |
| 02/16 | 849 | 876 | 846 | 859 | +1.06% | 157,700 | - | +7.78% | - | - |
| 02/15 | 849 | 855 | 842 | 850 | +1.19% | 118,000 | - | +7.05% | - | - |
| 02/14 | 835 | 842 | 830 | 840 | +1.45% | 74,200 | - | +6.19% | - | - |
| 02/10 | 827 | 834 | 824 | 828 | +0.49% | 62,100 | - | +4.94% | - | - |
| 02/09 | 840 | 841 | 815 | 824 | -0.72% | 92,000 | - | +4.83% | - | - |
| 02/08 | 841 | 844 | 828 | 830 | -0.95% | 84,100 | - | +6% | - | - |
| 02/07 | 850 | 863 | 835 | 838 | +2.32% | 196,300 | - | +7.57% | - | - |
| 02/04 | 814 | 822 | 810 | 819 | +1.49% | 124,200 | - | +5.54% | - | - |
| 02/03 | 807 | 808 | 801 | 807 | +0.12% | 49,900 | - | +4.4% | - | - |
| 02/02 | 802 | 815 | 797 | 806 | +0.62% | 126,400 | - | +4.54% | - | - |
| 02/01 | 806 | 807 | 792 | 801 | -0.5% | 100,600 | - | +4.16% | - | - |
| 01/31 | 792 | 808 | 779 | 805 | -0.25% | 153,900 | - | +4.95% | - | - |
| 01/28 | 793 | 812 | 788 | 807 | +1.25% | 218,900 | - | +5.49% | - | - |
| 01/27 | 778 | 799 | 777 | 797 | +3.1% | 166,400 | - | +4.59% | - | - |
| 01/26 | 765 | 781 | 763 | 773 | +1.18% | 82,100 | - | +1.71% | - | - |
| 01/25 | 758 | 770 | 757 | 764 | +1.87% | 77,700 | - | +0.66% | - | - |
| 01/24 | 731 | 753 | 730 | 750 | +2.32% | 62,400 | - | -1.06% | - | - |
| 01/21 | 757 | 758 | 726 | 733 | -3.17% | 129,400 | - | -3.17% | - | - |
| 01/20 | 762 | 769 | 756 | 757 | -2.07% | 61,600 | - | 0% | - | - |
| 01/19 | 774 | 778 | 765 | 773 | +0.91% | 68,900 | - | +2.52% | - | - |
| 01/18 | 762 | 775 | 753 | 766 | +0.52% | 84,100 | - | +1.86% | - | - |
| 01/17 | 784 | 785 | 760 | 762 | -2.31% | 99,100 | - | +1.74% | - | - |
| 01/14 | 772 | 786 | 772 | 780 | +0.13% | 55,300 | - | +4.56% | - | - |
| 01/13 | 790 | 790 | 772 | 779 | +0.26% | 81,200 | - | +5.13% | - | - |
| 01/12 | 797 | 800 | 776 | 777 | -1.89% | 86,700 | - | +5.43% | - | - |
| 01/11 | 765 | 792 | 765 | 792 | +2.72% | 78,500 | - | +8.05% | - | - |
| 01/07 | 771 | 779 | 770 | 771 | -0.64% | 60,600 | - | +5.91% | - | - |
| 01/06 | 765 | 776 | 765 | 776 | +1.97% | 75,400 | - | +7.18% | - | - |
| 01/05 | 745 | 761 | 745 | 761 | +1.74% | 72,400 | - | +5.84% | - | - |
| 01/04 | 752 | 757 | 743 | 748 | +0.81% | 66,900 | - | +4.62% | - | - |
| 2010 |
| 12/30 | 746 | 747 | 741 | 742 | -0.8% | 55,500 | - | +4.21% | - | - |
| 12/29 | 755 | 756 | 745 | 748 | -1.06% | 63,800 | - | +5.65% | - | - |
| 12/28 | 758 | 758 | 749 | 756 | +0.4% | 59,700 | - | +7.54% | - | - |
| 12/27 | 754 | 756 | 739 | 753 | +0.53% | 50,500 | - | +7.88% | - | - |
| 12/24 | 736 | 752 | 736 | 749 | +0.54% | 65,000 | - | +8.08% | - | - |
| 12/22 | 754 | 758 | 745 | 745 | -1.19% | 87,100 | - | +8.28% | - | - |
| 12/21 | 748 | 756 | 745 | 754 | +0.8% | 86,900 | - | +10.4% | - | - |
| 12/20 | 747 | 749 | 740 | 748 | +0.13% | 100,400 | - | +10.32% | - | - |
| 12/17 | 749 | 752 | 744 | 747 | -0.13% | 66,900 | - | +11.16% | - | - |
| 12/16 | 733 | 752 | 727 | 748 | +2.47% | 100,400 | - | +12.14% | - | - |
| 12/15 | 724 | 736 | 724 | 730 | +0.14% | 101,100 | - | +10.27% | - | - |
| 12/14 | 730 | 733 | 719 | 729 | +0.69% | 96,600 | - | +10.96% | - | - |
| 12/13 | 696 | 725 | 696 | 724 | +3.28% | 95,400 | - | +11.04% | - | - |
| 12/10 | 703 | 707 | 696 | 701 | -0.28% | 107,200 | - | +8.35% | - | - |
| 12/09 | 703 | 708 | 696 | 703 | -0.28% | 85,700 | - | +9.5% | - | - |
| 12/08 | 680 | 705 | 680 | 705 | +3.83% | 112,500 | - | +10.5% | - | - |
| 12/07 | 669 | 679 | 661 | 679 | +1.34% | 69,500 | - | +7.27% | - | - |
| 12/06 | 665 | 671 | 658 | 670 | +1.21% | 53,100 | - | +6.18% | - | - |
| 12/03 | 678 | 678 | 658 | 662 | -1.49% | 76,900 | - | +5.25% | - | - |
| 12/02 | 679 | 680 | 670 | 672 | +0.3% | 43,900 | - | +7.18% | - | - |
| 12/01 | 672 | 675 | 658 | 670 | -0.74% | 69,000 | - | +7.2% | - | - |
| 11/30 | 656 | 679 | 651 | 675 | +2.27% | 185,800 | - | +8.17% | - | - |
| 11/29 | 664 | 675 | 657 | 660 | -1.05% | 56,500 | - | +6.11% | - | - |
| 11/26 | 656 | 669 | 652 | 667 | +1.83% | 90,300 | - | +7.41% | - | - |
| 11/25 | 647 | 660 | 641 | 655 | +2.34% | 75,700 | - | +5.82% | - | - |
| 11/24 | 624 | 647 | 619 | 640 | +0.95% | 112,500 | - | +3.56% | - | - |
| 11/22 | 639 | 639 | 632 | 634 | +0.32% | 24,600 | - | +2.59% | - | - |
| 11/19 | 639 | 643 | 628 | 632 | -0.47% | 69,600 | - | +2.27% | - | - |
| 11/18 | 628 | 636 | 621 | 635 | +1.28% | 75,200 | - | +2.75% | - | - |
| 11/17 | 614 | 627 | 607 | 627 | +1.62% | 33,700 | - | +1.46% | - | - |
| 11/16 | 619 | 626 | 611 | 617 | +0.82% | 56,000 | - | -0.16% | - | - |
| 11/15 | 615 | 615 | 605 | 612 | +0.49% | 40,400 | - | -1.29% | - | - |
| 11/12 | 617 | 618 | 609 | 609 | -1.46% | 45,800 | - | -2.09% | - | - |
| 11/11 | 619 | 621 | 612 | 618 | +0.98% | 57,000 | - | -0.96% | - | - |
| 11/10 | 610 | 617 | 606 | 612 | +0.82% | 59,500 | - | -2.24% | - | - |
| 11/09 | 609 | 611 | 603 | 607 | -0.49% | 41,600 | - | -3.34% | - | - |
| 11/08 | 601 | 612 | 601 | 610 | +1.84% | 76,900 | - | -3.17% | - | - |
| 11/05 | 599 | 603 | 593 | 599 | +1.7% | 84,800 | - | -5.22% | - | - |
| 11/04 | 586 | 601 | 586 | 589 | +0.51% | 58,300 | - | -7.39% | - | - |
| 11/02 | 587 | 591 | 583 | 586 | -1.01% | 46,900 | - | -8.44% | - | - |
