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 | 486 | 496 | 485 | 496 | +1.22% | 1,200 | 64億6288万 | -1.78% | 4.25 | 0.4 |
03/30 | 480 | 490 | 470 | 490 | +2.08% | 2,100 | - | -3.54% | - | - |
03/29 | 490 | 490 | 463 | 480 | -3.03% | 2,300 | - | -6.07% | - | - |
03/28 | 500 | 500 | 477 | 495 | -1% | 2,500 | - | -3.88% | - | - |
03/25 | 506 | 515 | 498 | 500 | +2.04% | 16,900 | - | -3.47% | - | - |
03/24 | 483 | 494 | 480 | 490 | +3.16% | 8,800 | - | -5.95% | - | - |
03/23 | 463 | 483 | 458 | 475 | +3.49% | 8,800 | - | -9.35% | - | - |
03/22 | 478 | 478 | 450 | 459 | +6.74% | 24,400 | - | -13.07% | - | - |
03/18 | 400 | 430 | 400 | 430 | +8.86% | 14,600 | - | -19.48% | - | - |
03/17 | 361 | 399 | 355 | 395 | +1.28% | 40,400 | - | -26.99% | - | - |
03/16 | 386 | 415 | 360 | 390 | -2.5% | 24,700 | - | -28.96% | - | - |
03/15 | 413 | 413 | 380 | 400 | -14.71% | 32,100 | - | -28.32% | - | - |
03/14 | 455 | 505 | 455 | 469 | -15.5% | 13,500 | - | -17.14% | - | - |
03/11 | 546 | 555 | 540 | 555 | +1.46% | 2,800 | - | -2.8% | - | - |
03/10 | 555 | 555 | 547 | 547 | -1.44% | 3,100 | - | -4.37% | - | - |
03/09 | 556 | 556 | 546 | 555 | 0% | 1,900 | - | -3.31% | - | - |
03/08 | 545 | 555 | 545 | 555 | +0.36% | 2,100 | - | -3.48% | - | - |
03/07 | 554 | 554 | 543 | 553 | -1.25% | 2,100 | - | -3.83% | - | - |
03/04 | 567 | 567 | 560 | 560 | 0% | 2,900 | - | -2.78% | - | - |
03/03 | 553 | 560 | 541 | 560 | +1.27% | 3,000 | - | -2.95% | - | - |
03/02 | 565 | 565 | 533 | 553 | -2.98% | 6,800 | - | -4.49% | - | - |
03/01 | 555 | 570 | 547 | 570 | +2.7% | 6,200 | - | -1.72% | - | - |
02/28 | 546 | 555 | 546 | 555 | 0% | 1,300 | - | -4.31% | - | - |
02/25 | 555 | 559 | 549 | 555 | +1.28% | 11,000 | - | -4.48% | - | - |
02/24 | 563 | 563 | 542 | 548 | -3.18% | 8,600 | - | -6% | - | - |
02/23 | 552 | 569 | 552 | 566 | +1.07% | 8,200 | - | -3.25% | - | - |
02/22 | 565 | 565 | 545 | 560 | -1.93% | 7,500 | - | -4.44% | - | - |
02/21 | 569 | 572 | 565 | 571 | -0.17% | 8,500 | - | -2.89% | - | - |
02/18 | 570 | 572 | 562 | 572 | 0% | 9,300 | - | -2.89% | - | - |
02/17 | 567 | 572 | 562 | 572 | 0% | 11,400 | - | -3.05% | - | - |
02/16 | 572 | 573 | 561 | 572 | -0.52% | 6,500 | - | -3.21% | - | - |
02/15 | 590 | 590 | 569 | 575 | -6.05% | 50,900 | - | -2.87% | - | - |
02/14 | 605 | 612 | 604 | 612 | +1.49% | 16,800 | - | +3.2% | - | - |
02/10 | 599 | 604 | 599 | 603 | +0.5% | 4,900 | - | +2.03% | - | - |
02/09 | 605 | 608 | 598 | 600 | -0.66% | 6,200 | - | +1.87% | - | - |
02/08 | 601 | 605 | 596 | 604 | +0.67% | 9,900 | - | +2.72% | - | - |
02/07 | 599 | 608 | 595 | 600 | +0.17% | 12,500 | - | +2.39% | - | - |
02/04 | 598 | 600 | 590 | 599 | +2.39% | 7,700 | - | +2.57% | - | - |
02/03 | 590 | 590 | 580 | 585 | -0.85% | 3,100 | - | +0.52% | - | - |
02/02 | 574 | 594 | 574 | 590 | +2.43% | 3,300 | - | +1.55% | - | - |
02/01 | 561 | 576 | 561 | 576 | +1.95% | 4,300 | - | -0.69% | - | - |
01/31 | 576 | 577 | 565 | 565 | -1.91% | 7,700 | - | -2.42% | - | - |
01/28 | 583 | 585 | 575 | 576 | -2.54% | 4,000 | - | -0.35% | - | - |
01/27 | 575 | 593 | 575 | 591 | -0.34% | 8,400 | - | +2.25% | - | - |
01/26 | 590 | 593 | 586 | 593 | +0.34% | 4,000 | - | +2.77% | - | - |
01/25 | 589 | 600 | 585 | 591 | +2.07% | 14,100 | - | +2.43% | - | - |
01/24 | 577 | 584 | 567 | 579 | -0.17% | 5,900 | - | +0.87% | - | - |
01/21 | 590 | 590 | 565 | 580 | -1.53% | 12,300 | - | +1.4% | - | - |
01/20 | 605 | 605 | 581 | 589 | -1.83% | 25,700 | - | +3.51% | - | - |
01/19 | 597 | 602 | 597 | 600 | 0% | 8,500 | - | +6.19% | - | - |
01/18 | 597 | 600 | 590 | 600 | 0% | 4,900 | - | +6.95% | - | - |
01/17 | 603 | 604 | 595 | 600 | -0.5% | 3,300 | - | +7.72% | - | - |
01/14 | 586 | 618 | 586 | 603 | +2.9% | 7,500 | - | +9.04% | - | - |
01/13 | 599 | 600 | 580 | 586 | -1.51% | 13,700 | - | +6.74% | - | - |
01/12 | 619 | 619 | 587 | 595 | -3.72% | 12,100 | - | +9.17% | - | - |
01/11 | 583 | 618 | 583 | 618 | +6.55% | 17,700 | - | +14.23% | - | - |
01/07 | 570 | 583 | 562 | 580 | +1.75% | 6,400 | - | +8.21% | - | - |
01/06 | 575 | 577 | 555 | 570 | +1.24% | 7,000 | - | +6.94% | - | - |
01/05 | 560 | 563 | 551 | 563 | +0.36% | 4,400 | - | +6.03% | - | - |
01/04 | 555 | 566 | 553 | 561 | +1.08% | 4,100 | - | +6.05% | - | - |
2010 |
12/30 | 553 | 560 | 547 | 555 | +0.36% | 3,800 | - | +5.31% | - | - |
12/29 | 553 | 555 | 545 | 553 | +0.18% | 3,200 | - | +5.33% | - | - |
12/28 | 557 | 565 | 551 | 552 | -2.82% | 2,400 | - | +5.54% | - | - |
12/27 | 543 | 575 | 541 | 568 | +2.34% | 14,900 | - | +9.02% | - | - |
12/24 | 540 | 555 | 540 | 555 | +1.65% | 8,000 | - | +7.14% | - | - |
12/22 | 570 | 570 | 540 | 546 | -1.44% | 12,100 | - | +5.81% | - | - |
12/21 | 567 | 568 | 553 | 554 | -3.15% | 8,000 | - | +7.78% | - | - |
12/20 | 594 | 594 | 554 | 572 | -0.35% | 16,500 | - | +11.5% | - | - |
12/17 | 589 | 596 | 555 | 574 | +0.7% | 18,100 | - | +12.55% | - | - |
12/16 | 534 | 574 | 534 | 570 | +7.55% | 32,500 | - | +12.43% | - | - |
12/15 | 523 | 530 | 516 | 530 | +3.11% | 20,700 | - | +5.16% | - | - |
12/14 | 505 | 514 | 499 | 514 | +1.78% | 24,900 | - | +2.39% | - | - |
12/13 | 493 | 505 | 493 | 505 | +1% | 12,200 | - | +0.8% | - | - |
12/10 | 496 | 500 | 495 | 500 | 0% | 5,000 | - | +0.2% | - | - |
12/09 | 499 | 500 | 491 | 500 | 0% | 5,000 | - | +0.81% | - | - |
12/08 | 505 | 505 | 491 | 500 | +0.4% | 7,100 | - | +1.21% | - | - |
12/07 | 498 | 500 | 491 | 498 | 0% | 5,400 | - | +1.22% | - | - |
12/06 | 498 | 511 | 497 | 498 | +0.2% | 4,000 | - | +1.63% | - | - |
12/03 | 496 | 502 | 495 | 497 | +0.2% | 2,500 | - | +1.64% | - | - |
12/02 | 497 | 505 | 496 | 496 | -0.8% | 1,900 | - | +1.85% | - | - |
12/01 | 496 | 500 | 493 | 500 | +0.81% | 600 | - | +2.88% | - | - |
11/30 | 511 | 511 | 480 | 496 | -2.94% | 8,800 | - | +2.27% | - | - |
11/29 | 515 | 515 | 503 | 511 | -0.78% | 2,700 | - | +5.8% | - | - |
11/26 | 520 | 520 | 502 | 515 | -1.34% | 4,100 | - | +7.07% | - | - |
11/25 | 512 | 528 | 510 | 522 | +4.4% | 20,100 | - | +8.98% | - | - |
11/24 | 492 | 502 | 492 | 500 | +0.4% | 5,700 | - | +4.82% | - | - |
11/22 | 509 | 509 | 486 | 498 | -0.6% | 10,600 | - | +4.62% | - | - |
11/19 | 504 | 504 | 492 | 501 | -0.4% | 5,500 | - | +5.47% | - | - |
11/18 | 502 | 506 | 477 | 503 | +0.6% | 6,600 | - | +6.12% | - | - |
11/17 | 499 | 505 | 499 | 500 | -0.99% | 1,800 | - | +5.93% | - | - |
11/16 | 508 | 510 | 494 | 505 | -0.98% | 4,500 | - | +7.45% | - | - |
11/15 | 505 | 522 | 502 | 510 | +0.99% | 1,300 | - | +8.74% | - | - |
11/12 | 500 | 510 | 496 | 505 | +1.81% | 2,800 | - | +8.14% | - | - |
11/11 | 495 | 503 | 491 | 496 | +0.2% | 3,600 | - | +6.21% | - | - |
11/10 | 481 | 495 | 481 | 495 | +0.81% | 5,900 | - | +6% | - | - |
11/09 | 478 | 491 | 478 | 491 | +2.72% | 2,500 | - | +5.14% | - | - |
11/08 | 468 | 478 | 461 | 478 | +3.91% | 4,600 | - | +2.36% | - | - |
11/05 | 426 | 463 | 426 | 460 | +6.98% | 2,600 | - | -1.92% | - | - |
11/04 | 435 | 443 | 430 | 430 | -2.27% | 6,000 | - | -8.9% | - | - |
11/02 | 437 | 445 | 437 | 440 | -2.87% | 600 | - | -7.56% | - | - |