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 | 142 | 142 | 134 | 136 | -2.16% | 519,000 | 48億107万 | +12.4% | 685.87 | 7.33 |
03/30 | 135 | 144 | 133 | 139 | +14.88% | 1,215,000 | - | +14.88% | - | - |
03/29 | 113 | 125 | 113 | 121 | +7.08% | 561,000 | - | +0.83% | - | - |
03/28 | 116 | 116 | 111 | 113 | -2.59% | 149,000 | - | -6.61% | - | - |
03/25 | 119 | 121 | 115 | 116 | +0.87% | 276,000 | - | -4.92% | - | - |
03/24 | 116 | 116 | 111 | 115 | -0.86% | 237,000 | - | -6.5% | - | - |
03/23 | 116 | 120 | 114 | 116 | -2.52% | 313,000 | - | -6.45% | - | - |
03/22 | 119 | 120 | 112 | 119 | +13.33% | 345,000 | - | -4.8% | - | - |
03/18 | 99 | 107 | 99 | 105 | +9.38% | 500,000 | - | -16% | - | - |
03/17 | 76 | 96 | 76 | 96 | +14.29% | 537,000 | - | -23.81% | - | - |
03/16 | 78 | 89 | 74 | 84 | +20% | 639,000 | - | -34.38% | - | - |
03/15 | 94 | 95 | 69 | 70 | -29.29% | 1,195,000 | - | -46.15% | - | - |
03/14 | 90 | 109 | 90 | 99 | -19.51% | 564,000 | - | -25% | - | - |
03/11 | 127 | 127 | 122 | 123 | -3.91% | 94,000 | - | -8.21% | - | - |
03/10 | 132 | 132 | 127 | 128 | -3.03% | 128,000 | - | -4.48% | - | - |
03/09 | 132 | 133 | 132 | 132 | 0% | 57,000 | - | -2.22% | - | - |
03/08 | 131 | 133 | 131 | 132 | 0% | 51,000 | - | -2.22% | - | - |
03/07 | 132 | 134 | 132 | 132 | -1.49% | 87,000 | - | -2.22% | - | - |
03/04 | 133 | 136 | 132 | 134 | +1.52% | 95,000 | - | -0.74% | - | - |
03/03 | 133 | 133 | 130 | 132 | -0.75% | 51,000 | - | -2.22% | - | - |
03/02 | 133 | 134 | 132 | 133 | -1.48% | 84,000 | - | -2.21% | - | - |
03/01 | 134 | 135 | 133 | 135 | 0% | 75,000 | - | -0.74% | - | - |
02/28 | 134 | 135 | 132 | 135 | +0.75% | 85,000 | - | -0.74% | - | - |
02/25 | 135 | 135 | 133 | 134 | 0% | 79,000 | - | -0.74% | - | - |
02/24 | 135 | 135 | 134 | 134 | -1.47% | 92,000 | - | -1.47% | - | - |
02/23 | 134 | 136 | 133 | 136 | 0% | 67,000 | - | 0% | - | - |
02/22 | 140 | 140 | 135 | 136 | -1.45% | 99,000 | - | -0.73% | - | - |
02/21 | 138 | 139 | 137 | 138 | 0% | 63,000 | - | +0.73% | - | - |
02/18 | 135 | 138 | 134 | 138 | +2.22% | 142,000 | - | +0.73% | - | - |
02/17 | 135 | 136 | 133 | 135 | -0.74% | 174,000 | - | -2.17% | - | - |
02/16 | 137 | 139 | 136 | 136 | -0.73% | 159,000 | - | -1.45% | - | - |
02/15 | 134 | 139 | 134 | 137 | +2.24% | 129,000 | - | -1.44% | - | - |
02/14 | 132 | 135 | 132 | 134 | +2.29% | 154,000 | - | -3.6% | - | - |
02/10 | 130 | 131 | 128 | 131 | -0.76% | 175,000 | - | -6.43% | - | - |
02/09 | 135 | 135 | 132 | 132 | -2.94% | 180,000 | - | -5.71% | - | - |
02/08 | 136 | 137 | 134 | 136 | 0% | 212,000 | - | -2.86% | - | - |
02/07 | 135 | 136 | 133 | 136 | -1.45% | 242,000 | - | -2.86% | - | - |
02/04 | 139 | 140 | 136 | 138 | +0.73% | 161,000 | - | -1.43% | - | - |
02/03 | 141 | 141 | 137 | 137 | -2.14% | 161,000 | - | -1.44% | - | - |
02/02 | 136 | 143 | 136 | 140 | +3.7% | 487,000 | - | +0.72% | - | - |
02/01 | 135 | 136 | 134 | 135 | 0% | 96,000 | - | -2.17% | - | - |
01/31 | 135 | 136 | 132 | 135 | -1.46% | 172,000 | - | -2.17% | - | - |
01/28 | 137 | 137 | 133 | 137 | +1.48% | 103,000 | - | 0% | - | - |
01/27 | 137 | 138 | 134 | 135 | 0% | 220,000 | - | -1.46% | - | - |
01/26 | 140 | 143 | 135 | 135 | -3.57% | 342,000 | - | -1.46% | - | - |
01/25 | 135 | 143 | 135 | 140 | +6.87% | 650,000 | - | +2.94% | - | - |
01/24 | 130 | 133 | 128 | 131 | 0% | 340,000 | - | -2.96% | - | - |
01/21 | 143 | 144 | 130 | 131 | -8.39% | 530,000 | - | -2.24% | - | - |
01/20 | 143 | 144 | 142 | 143 | -2.05% | 184,000 | - | +7.52% | - | - |
01/19 | 149 | 151 | 144 | 146 | -2.01% | 317,000 | - | +11.45% | - | - |
01/18 | 147 | 149 | 144 | 149 | +2.05% | 182,000 | - | +14.62% | - | - |
01/17 | 145 | 149 | 144 | 146 | +2.1% | 217,000 | - | +14.06% | - | - |
01/14 | 143 | 147 | 141 | 143 | -0.69% | 285,000 | - | +13.49% | - | - |
01/13 | 148 | 148 | 141 | 144 | -3.36% | 500,000 | - | +16.13% | - | - |
01/12 | 153 | 155 | 146 | 149 | -1.32% | 710,000 | - | +21.14% | - | - |
01/11 | 145 | 152 | 145 | 151 | +4.14% | 591,000 | - | +24.79% | - | - |
01/07 | 144 | 149 | 142 | 145 | +0.69% | 611,000 | - | +21.85% | - | - |
01/06 | 138 | 146 | 135 | 144 | +6.67% | 899,000 | - | +23.08% | - | - |
01/05 | 135 | 137 | 133 | 135 | +0.75% | 258,000 | - | +16.38% | - | - |
01/04 | 137 | 139 | 133 | 134 | 0% | 348,000 | - | +16.52% | - | - |
2010 |
12/30 | 135 | 138 | 131 | 134 | +0.75% | 741,000 | - | +18.58% | - | - |
12/29 | 126 | 134 | 126 | 133 | +7.26% | 599,000 | - | +18.75% | - | - |
12/28 | 124 | 128 | 122 | 124 | -0.8% | 221,000 | - | +11.71% | - | - |
12/27 | 125 | 128 | 125 | 125 | +0.81% | 226,000 | - | +13.64% | - | - |
12/24 | 127 | 127 | 122 | 124 | -2.36% | 344,000 | - | +13.76% | - | - |
12/22 | 130 | 132 | 127 | 127 | -1.55% | 361,000 | - | +18.69% | - | - |
12/21 | 133 | 135 | 127 | 129 | -3.01% | 667,000 | - | +21.7% | - | - |
12/20 | 128 | 136 | 128 | 133 | +3.91% | 1,129,000 | - | +27.88% | - | - |
12/17 | 123 | 129 | 120 | 128 | +4.92% | 991,000 | - | +24.27% | - | - |
12/16 | 114 | 123 | 114 | 122 | +11.93% | 1,288,000 | - | +20.79% | - | - |
12/15 | 104 | 109 | 104 | 109 | +5.83% | 393,000 | - | +9% | - | - |
12/14 | 103 | 104 | 102 | 103 | 0% | 73,000 | - | +4.04% | - | - |
12/13 | 102 | 103 | 102 | 103 | +0.98% | 67,000 | - | +5.1% | - | - |
12/10 | 104 | 104 | 102 | 102 | -1.92% | 54,000 | - | +5.15% | - | - |
12/09 | 104 | 105 | 102 | 104 | 0% | 60,000 | - | +7.22% | - | - |
12/08 | 104 | 105 | 103 | 104 | +0.97% | 102,000 | - | +8.33% | - | - |
12/07 | 104 | 104 | 103 | 103 | 0% | 26,000 | - | +8.42% | - | - |
12/06 | 103 | 104 | 103 | 103 | -0.96% | 78,000 | - | +9.57% | - | - |
12/03 | 106 | 107 | 102 | 104 | -1.89% | 174,000 | - | +10.64% | - | - |
12/02 | 106 | 107 | 104 | 106 | +3.92% | 138,000 | - | +13.98% | - | - |
12/01 | 101 | 102 | 101 | 102 | 0% | 95,000 | - | +9.68% | - | - |
11/30 | 105 | 106 | 101 | 102 | -3.77% | 176,000 | - | +10.87% | - | - |
11/29 | 106 | 109 | 105 | 106 | +0.95% | 200,000 | - | +15.22% | - | - |
11/26 | 102 | 107 | 102 | 105 | +3.96% | 457,000 | - | +14.13% | - | - |
11/25 | 103 | 103 | 99 | 101 | +1% | 130,000 | - | +10.99% | - | - |
11/24 | 98 | 100 | 96 | 100 | -1.96% | 206,000 | - | +9.89% | - | - |
11/22 | 100 | 102 | 100 | 102 | +5.15% | 201,000 | - | +12.09% | - | - |
11/19 | 98 | 99 | 96 | 97 | +2.11% | 166,000 | - | +7.78% | - | - |
11/18 | 92 | 98 | 92 | 95 | +2.15% | 214,000 | - | +5.56% | - | - |
11/17 | 91 | 93 | 90 | 93 | +1.09% | 196,000 | - | +3.33% | - | - |
11/16 | 93 | 93 | 91 | 92 | +1.1% | 172,000 | - | +1.1% | - | - |
11/15 | 88 | 91 | 87 | 91 | +3.41% | 125,000 | - | 0% | - | - |
11/12 | 88 | 89 | 87 | 88 | 0% | 102,000 | - | -3.3% | - | - |
11/11 | 86 | 88 | 86 | 88 | +2.33% | 78,000 | - | -3.3% | - | - |
11/10 | 85 | 87 | 85 | 86 | 0% | 78,000 | - | -5.49% | - | - |
11/09 | 88 | 88 | 86 | 86 | -3.37% | 63,000 | - | -5.49% | - | - |
11/08 | 86 | 90 | 86 | 89 | +2.3% | 80,000 | - | -3.26% | - | - |
11/05 | 83 | 88 | 83 | 87 | +4.82% | 137,000 | - | -5.43% | - | - |
11/04 | 83 | 84 | 82 | 83 | +1.22% | 73,000 | - | -9.78% | - | - |
11/02 | 86 | 86 | 81 | 82 | -4.65% | 129,000 | - | -11.83% | - | - |