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 | 396 | 414 | 395 | 404 | +3.59% | 2,850,600 | 561億5600万 | -4.27% | - | 1.08 |
| 03/30 | 373 | 391 | 373 | 390 | +2.36% | 1,731,600 | - | -7.8% | - | - |
| 03/29 | 359 | 382 | 350 | 381 | +6.13% | 2,413,500 | - | -10.35% | - | - |
| 03/28 | 368 | 370 | 356 | 359 | -0.55% | 2,406,200 | - | -16.12% | - | - |
| 03/25 | 395 | 396 | 354 | 361 | -6.96% | 3,872,300 | - | -16.24% | - | - |
| 03/24 | 411 | 416 | 379 | 388 | -6.95% | 3,865,300 | - | -10.39% | - | - |
| 03/23 | 431 | 431 | 411 | 417 | -1.42% | 2,114,600 | - | -4.14% | - | - |
| 03/22 | 415 | 429 | 407 | 423 | +6.02% | 4,253,800 | - | -2.76% | - | - |
| 03/18 | 397 | 405 | 388 | 399 | +4.72% | 3,343,800 | - | -8.49% | - | - |
| 03/17 | 354 | 406 | 345 | 381 | +5.25% | 5,393,900 | - | -12.81% | - | - |
| 03/16 | 340 | 379 | 340 | 362 | +7.1% | 3,777,400 | - | -17.35% | - | - |
| 03/15 | 356 | 373 | 324 | 338 | -16.34% | 5,195,100 | - | -23.18% | - | - |
| 03/14 | 425 | 435 | 401 | 404 | -16.01% | 4,739,300 | - | -8.8% | - | - |
| 03/11 | 488 | 498 | 474 | 481 | -3.02% | 6,052,900 | - | +8.58% | - | - |
| 03/10 | 490 | 500 | 461 | 496 | +2.27% | 6,544,300 | - | +12.73% | - | - |
| 03/09 | 479 | 492 | 478 | 485 | +2.97% | 3,434,100 | - | +11.24% | - | - |
| 03/08 | 459 | 476 | 457 | 471 | +1.73% | 2,576,300 | - | +9.28% | - | - |
| 03/07 | 466 | 470 | 457 | 463 | -1.91% | 2,855,300 | - | +8.43% | - | - |
| 03/04 | 465 | 482 | 464 | 472 | +3.96% | 4,581,400 | - | +11.58% | - | - |
| 03/03 | 445 | 459 | 445 | 454 | +3.18% | 1,840,300 | - | +8.61% | - | - |
| 03/02 | 446 | 448 | 437 | 440 | -3.08% | 1,947,900 | - | +6.02% | - | - |
| 03/01 | 453 | 466 | 450 | 454 | +1.79% | 3,443,700 | - | +10.19% | - | - |
| 02/28 | 440 | 447 | 430 | 446 | +0.9% | 2,180,500 | - | +9.31% | - | - |
| 02/25 | 425 | 443 | 425 | 442 | +3.51% | 1,651,900 | - | +9.41% | - | - |
| 02/24 | 438 | 443 | 425 | 427 | -3.61% | 2,635,800 | - | +6.48% | - | - |
| 02/23 | 430 | 458 | 425 | 443 | +1.14% | 4,027,100 | - | +11.03% | - | - |
| 02/22 | 436 | 444 | 435 | 438 | -1.79% | 2,932,400 | - | +10.33% | - | - |
| 02/21 | 436 | 455 | 430 | 446 | +1.83% | 5,133,800 | - | +12.91% | - | - |
| 02/18 | 420 | 438 | 417 | 438 | +5.8% | 5,247,700 | - | +11.73% | - | - |
| 02/17 | 429 | 432 | 409 | 414 | -5.05% | 4,863,100 | - | +6.15% | - | - |
| 02/16 | 428 | 440 | 427 | 436 | +0.93% | 2,285,100 | - | +12.08% | - | - |
| 02/15 | 436 | 440 | 423 | 432 | -2.04% | 2,881,800 | - | +10.49% | - | - |
| 02/14 | 417 | 443 | 417 | 441 | +6.01% | 5,042,100 | - | +12.5% | - | - |
| 02/10 | 414 | 418 | 407 | 416 | +1.46% | 1,704,300 | - | +6.67% | - | - |
| 02/09 | 418 | 420 | 405 | 410 | -0.97% | 2,457,100 | - | +6.22% | - | - |
| 02/08 | 412 | 418 | 409 | 414 | +1.72% | 2,436,100 | - | +8.66% | - | - |
| 02/07 | 411 | 418 | 405 | 407 | +0.74% | 1,549,100 | - | +8.53% | - | - |
| 02/04 | 406 | 408 | 393 | 404 | -0.49% | 3,663,200 | - | +8.89% | - | - |
| 02/03 | 396 | 417 | 396 | 406 | +1.5% | 5,211,400 | - | +10.93% | - | - |
| 02/02 | 388 | 421 | 378 | 400 | +7.53% | 12,682,300 | - | +10.8% | - | - |
| 02/01 | 364 | 382 | 356 | 372 | +4.2% | 7,167,000 | - | +4.49% | - | - |
| 01/31 | 351 | 360 | 348 | 357 | -0.28% | 1,597,400 | - | +0.85% | - | - |
| 01/28 | 365 | 367 | 350 | 358 | -1.65% | 3,005,300 | - | +1.7% | - | - |
| 01/27 | 367 | 370 | 356 | 364 | +0.83% | 3,660,300 | - | +4% | - | - |
| 01/26 | 369 | 391 | 355 | 361 | -1.1% | 7,561,900 | - | +4.03% | - | - |
| 01/25 | 360 | 377 | 360 | 365 | +2.24% | 5,545,100 | - | +5.49% | - | - |
| 01/24 | 353 | 367 | 352 | 357 | +1.13% | 4,917,100 | - | +4.08% | - | - |
| 01/21 | 355 | 360 | 340 | 353 | -4.08% | 9,037,400 | - | +3.22% | - | - |
| 01/20 | 378 | 378 | 363 | 368 | -2.65% | 3,816,100 | - | +8.24% | - | - |
| 01/19 | 394 | 411 | 374 | 378 | -3.32% | 6,910,700 | - | +12.17% | - | - |
| 01/18 | 395 | 425 | 388 | 391 | +1.03% | 15,425,700 | - | +16.72% | - | - |
| 01/17 | 381 | 391 | 372 | 387 | +3.48% | 5,123,900 | - | +15.87% | - | - |
| 01/14 | 393 | 395 | 372 | 374 | -4.35% | 5,573,300 | - | +12.31% | - | - |
| 01/13 | 400 | 412 | 371 | 391 | -0.26% | 8,424,400 | - | +17.42% | - | - |
| 01/12 | 432 | 440 | 392 | 392 | -16.95% | 3,330,700 | - | +18.43% | - | - |
| 01/11 | 491 | 545 | 467 | 472 | +1.07% | 9,017,200 | - | +43.03% | - | - |
| 01/07 | 419 | 467 | 398 | 467 | +20.67% | 15,688,600 | - | +43.25% | - | - |
| 01/06 | 329 | 387 | 325 | 387 | +26.06% | 8,931,700 | - | +20.56% | - | - |
| 01/05 | 275 | 315 | 269 | 307 | +8.48% | 6,154,600 | - | -3.76% | - | - |
| 01/04 | 285 | 286 | 280 | 283 | +1.07% | 1,040,000 | - | -11.84% | - | - |
| 2010 |
| 12/30 | 286 | 292 | 279 | 280 | -3.11% | 1,264,100 | - | -13.58% | - | - |
| 12/29 | 283 | 292 | 280 | 289 | +2.85% | 1,200,400 | - | -11.62% | - | - |
| 12/28 | 285 | 285 | 276 | 281 | -0.35% | 1,937,700 | - | -14.85% | - | - |
| 12/27 | 290 | 291 | 282 | 282 | -4.73% | 1,587,200 | - | -15.32% | - | - |
| 12/24 | 302 | 303 | 294 | 296 | -2.63% | 1,162,200 | - | -11.9% | - | - |
| 12/22 | 305 | 317 | 302 | 304 | -0.65% | 1,745,400 | - | -10.32% | - | - |
| 12/21 | 307 | 309 | 306 | 306 | 0% | 286,800 | - | -10.26% | - | - |
| 12/20 | 310 | 310 | 305 | 306 | -1.29% | 532,400 | - | -10.53% | - | - |
| 12/17 | 310 | 314 | 308 | 310 | -0.64% | 693,900 | - | -9.62% | - | - |
| 12/16 | 305 | 314 | 304 | 312 | +0.32% | 980,900 | - | -9.3% | - | - |
| 12/15 | 314 | 314 | 306 | 311 | -0.32% | 1,073,400 | - | -9.59% | - | - |
| 12/14 | 311 | 318 | 311 | 312 | -1.58% | 1,453,500 | - | -9.57% | - | - |
| 12/13 | 301 | 317 | 298 | 317 | +4.97% | 2,626,100 | - | -8.12% | - | - |
| 12/10 | 299 | 308 | 292 | 302 | -5.03% | 7,324,200 | - | -12.21% | - | - |
| 12/09 | 365 | 365 | 308 | 318 | -12.64% | 3,172,100 | - | -7.56% | - | - |
| 12/08 | 362 | 368 | 360 | 364 | +0.83% | 790,000 | - | +6.12% | - | - |
| 12/07 | 367 | 367 | 359 | 361 | -0.82% | 744,200 | - | +6.18% | - | - |
| 12/06 | 357 | 368 | 357 | 364 | +1.11% | 857,700 | - | +7.69% | - | - |
| 12/03 | 366 | 368 | 358 | 360 | -1.1% | 836,300 | - | +7.46% | - | - |
| 12/02 | 368 | 374 | 361 | 364 | -0.27% | 2,063,700 | - | +9.31% | - | - |
| 12/01 | 346 | 365 | 343 | 365 | +7.04% | 1,932,100 | - | +10.61% | - | - |
| 11/30 | 347 | 348 | 335 | 341 | -1.45% | 834,200 | - | +4.28% | - | - |
| 11/29 | 343 | 350 | 342 | 346 | +0.87% | 1,176,200 | - | +6.46% | - | - |
| 11/26 | 360 | 361 | 335 | 343 | -4.46% | 1,111,600 | - | +6.52% | - | - |
| 11/25 | 365 | 368 | 357 | 359 | -1.64% | 906,400 | - | +12.19% | - | - |
| 11/24 | 350 | 366 | 346 | 365 | +1.67% | 1,259,200 | - | +15.14% | - | - |
| 11/22 | 363 | 368 | 359 | 359 | 0% | 1,191,900 | - | +14.33% | - | - |
| 11/19 | 363 | 378 | 359 | 359 | -1.64% | 2,301,800 | - | +15.43% | - | - |
| 11/18 | 357 | 365 | 353 | 365 | +1.39% | 1,624,300 | - | +18.89% | - | - |
| 11/17 | 342 | 363 | 340 | 360 | +4.05% | 3,280,900 | - | +18.42% | - | - |
| 11/16 | 353 | 354 | 341 | 346 | -1.14% | 2,070,800 | - | +15.33% | - | - |
| 11/15 | 324 | 354 | 323 | 350 | +8.02% | 2,703,900 | - | +17.85% | - | - |
| 11/12 | 321 | 328 | 317 | 324 | 0% | 759,700 | - | +10.2% | - | - |
| 11/11 | 328 | 330 | 321 | 324 | -0.92% | 1,057,900 | - | +10.96% | - | - |
| 11/10 | 327 | 332 | 325 | 327 | +1.24% | 1,013,300 | - | +12.76% | - | - |
| 11/09 | 319 | 333 | 316 | 323 | +0.62% | 3,541,500 | - | +12.54% | - | - |
| 11/08 | 303 | 322 | 303 | 321 | +8.08% | 4,171,500 | - | +12.63% | - | - |
| 11/05 | 296 | 299 | 292 | 297 | +2.77% | 1,091,400 | - | +4.95% | - | - |
| 11/04 | 296 | 300 | 288 | 289 | -1.7% | 773,300 | - | +2.85% | - | - |
| 11/02 | 299 | 303 | 293 | 294 | -2% | 773,900 | - | +4.63% | - | - |
