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 | 628 | 634 | 618 | 633 | +1.61% | 1,743,000 | 810億5058万 | -4.24% | 26.41 | 2.31 |
| 03/30 | 596 | 623 | 590 | 623 | +5.06% | 2,400,000 | - | -6.6% | - | - |
| 03/29 | 577 | 596 | 567 | 593 | +2.07% | 1,670,000 | - | -12.02% | - | - |
| 03/28 | 576 | 584 | 569 | 581 | -0.68% | 1,145,000 | - | -14.68% | - | - |
| 03/25 | 598 | 598 | 576 | 585 | -2.01% | 1,105,000 | - | -15.09% | - | - |
| 03/24 | 600 | 609 | 575 | 597 | -0.5% | 2,431,000 | - | -14.35% | - | - |
| 03/23 | 622 | 623 | 597 | 600 | -3.07% | 1,669,000 | - | -15.01% | - | - |
| 03/22 | 634 | 636 | 606 | 619 | +2.48% | 2,892,000 | - | -13.31% | - | - |
| 03/18 | 585 | 605 | 585 | 604 | +3.78% | 1,705,000 | - | -16.23% | - | - |
| 03/17 | 557 | 585 | 557 | 582 | -0.85% | 1,915,000 | - | -19.94% | - | - |
| 03/16 | 565 | 595 | 561 | 587 | +9.72% | 2,563,000 | - | -19.92% | - | - |
| 03/15 | 562 | 572 | 502 | 535 | -11.13% | 2,705,000 | - | -27.6% | - | - |
| 03/14 | 580 | 630 | 579 | 602 | -10.15% | 3,310,000 | - | -19.41% | - | - |
| 03/11 | 678 | 685 | 667 | 670 | -2.62% | 2,228,000 | - | -10.9% | - | - |
| 03/10 | 705 | 707 | 682 | 688 | -4.44% | 4,355,000 | - | -8.63% | - | - |
| 03/09 | 730 | 732 | 718 | 720 | -1.64% | 1,027,000 | - | -4.51% | - | - |
| 03/08 | 739 | 739 | 727 | 732 | -1.21% | 804,000 | - | -2.92% | - | - |
| 03/07 | 734 | 742 | 731 | 741 | +0.27% | 854,000 | - | -1.46% | - | - |
| 03/04 | 754 | 758 | 734 | 739 | -1.6% | 1,150,000 | - | -1.47% | - | - |
| 03/03 | 751 | 772 | 744 | 751 | +0.4% | 1,901,000 | - | +0.54% | - | - |
| 03/02 | 762 | 769 | 747 | 748 | -2.35% | 1,626,000 | - | +0.54% | - | - |
| 03/01 | 766 | 769 | 758 | 766 | +0.13% | 1,717,000 | - | +3.51% | - | - |
| 02/28 | 744 | 768 | 739 | 765 | +2.82% | 2,030,000 | - | +4.08% | - | - |
| 02/25 | 728 | 748 | 723 | 744 | +1.78% | 2,368,000 | - | +1.78% | - | - |
| 02/24 | 729 | 743 | 710 | 731 | -5.56% | 5,152,000 | - | +0.27% | - | - |
| 02/23 | 769 | 786 | 764 | 774 | -1.28% | 1,274,000 | - | +6.32% | - | - |
| 02/22 | 772 | 789 | 767 | 784 | +1.29% | 1,659,000 | - | +8.29% | - | - |
| 02/21 | 782 | 783 | 767 | 774 | -1.4% | 1,226,000 | - | +7.5% | - | - |
| 02/18 | 794 | 794 | 777 | 785 | -1.38% | 1,410,000 | - | +9.64% | - | - |
| 02/17 | 808 | 808 | 790 | 796 | -0.75% | 1,520,000 | - | +11.95% | - | - |
| 02/16 | 802 | 804 | 793 | 802 | -0.5% | 2,345,000 | - | +13.6% | - | - |
| 02/15 | 782 | 812 | 780 | 806 | +2.15% | 3,053,000 | - | +14.81% | - | - |
| 02/14 | 770 | 789 | 767 | 789 | +4.92% | 3,236,000 | - | +13.2% | - | - |
| 02/10 | 740 | 758 | 738 | 752 | +1.21% | 2,002,000 | - | +8.51% | - | - |
| 02/09 | 744 | 746 | 734 | 743 | +0.41% | 1,743,000 | - | +7.68% | - | - |
| 02/08 | 735 | 748 | 729 | 740 | +1.93% | 3,029,000 | - | +7.71% | - | - |
| 02/07 | 730 | 734 | 723 | 726 | +0.41% | 1,329,000 | - | +6.14% | - | - |
| 02/04 | 717 | 726 | 714 | 723 | +1.12% | 2,241,000 | - | +6.01% | - | - |
| 02/03 | 707 | 718 | 707 | 715 | +1.13% | 1,471,000 | - | +5.3% | - | - |
| 02/02 | 712 | 714 | 705 | 707 | -0.14% | 2,080,000 | - | +4.59% | - | - |
| 02/01 | 703 | 713 | 699 | 708 | +1.87% | 3,306,000 | - | +5.2% | - | - |
| 01/31 | 692 | 708 | 688 | 695 | -0.57% | 3,480,000 | - | +3.58% | - | - |
| 01/28 | 687 | 700 | 676 | 699 | +5.75% | 6,204,000 | - | +4.48% | - | - |
| 01/27 | 658 | 667 | 658 | 661 | +0.92% | 1,783,000 | - | -0.75% | - | - |
| 01/26 | 650 | 667 | 648 | 655 | +0.77% | 1,480,000 | - | -1.5% | - | - |
| 01/25 | 660 | 662 | 645 | 650 | 0% | 1,503,000 | - | -2.11% | - | - |
| 01/24 | 649 | 660 | 640 | 650 | -0.91% | 1,607,000 | - | -1.81% | - | - |
| 01/21 | 681 | 684 | 638 | 656 | -5.61% | 3,328,000 | - | -0.61% | - | - |
| 01/20 | 701 | 707 | 692 | 695 | -1.84% | 2,188,000 | - | +5.62% | - | - |
| 01/19 | 684 | 708 | 678 | 708 | +3.21% | 3,525,000 | - | +8.26% | - | - |
| 01/18 | 673 | 691 | 666 | 686 | +1.93% | 2,014,000 | - | +5.54% | - | - |
| 01/17 | 668 | 688 | 666 | 673 | +0.75% | 1,377,000 | - | +4.02% | - | - |
| 01/14 | 676 | 676 | 668 | 668 | -0.89% | 698,000 | - | +3.73% | - | - |
| 01/13 | 676 | 680 | 661 | 674 | +0.3% | 2,039,000 | - | +5.15% | - | - |
| 01/12 | 696 | 698 | 670 | 672 | -3.17% | 2,524,000 | - | +5.49% | - | - |
| 01/11 | 697 | 702 | 691 | 694 | -0.43% | 2,277,000 | - | +9.46% | - | - |
| 01/07 | 680 | 698 | 676 | 697 | +2.95% | 3,463,000 | - | +10.81% | - | - |
| 01/06 | 678 | 679 | 672 | 677 | +0.59% | 1,689,000 | - | +8.32% | - | - |
| 01/05 | 673 | 675 | 668 | 673 | +0.15% | 1,417,000 | - | +8.37% | - | - |
| 01/04 | 680 | 680 | 671 | 672 | +0.15% | 2,486,000 | - | +8.74% | - | - |
| 2010 |
| 12/30 | 664 | 673 | 654 | 671 | +1.51% | 2,455,000 | - | +9.11% | - | - |
| 12/29 | 658 | 664 | 657 | 661 | +0.76% | 1,880,000 | - | +8.01% | - | - |
| 12/28 | 650 | 664 | 643 | 656 | +0.92% | 2,538,000 | - | +7.72% | - | - |
| 12/27 | 630 | 653 | 626 | 650 | +3.34% | 1,887,000 | - | +7.26% | - | - |
| 12/24 | 638 | 638 | 627 | 629 | -1.87% | 1,249,000 | - | +4.14% | - | - |
| 12/22 | 649 | 652 | 637 | 641 | -1.08% | 1,926,000 | - | +6.48% | - | - |
| 12/21 | 640 | 655 | 640 | 648 | +1.57% | 2,513,000 | - | +8% | - | - |
| 12/20 | 638 | 643 | 627 | 638 | +1.75% | 2,878,000 | - | +6.87% | - | - |
| 12/17 | 625 | 632 | 619 | 627 | 0% | 1,806,000 | - | +5.56% | - | - |
| 12/16 | 607 | 627 | 604 | 627 | +3.47% | 3,905,000 | - | +5.91% | - | - |
| 12/15 | 607 | 608 | 594 | 606 | +0.5% | 827,000 | - | +2.71% | - | - |
| 12/14 | 604 | 606 | 599 | 603 | +0.33% | 814,000 | - | +2.38% | - | - |
| 12/13 | 587 | 603 | 586 | 601 | +1.69% | 929,000 | - | +2.56% | - | - |
| 12/10 | 604 | 604 | 590 | 591 | -2.31% | 1,074,000 | - | +1.2% | - | - |
| 12/09 | 608 | 608 | 598 | 605 | -0.66% | 924,000 | - | +4.13% | - | - |
| 12/08 | 613 | 613 | 602 | 609 | +0.33% | 2,229,000 | - | +5.55% | - | - |
| 12/07 | 596 | 607 | 585 | 607 | +2.53% | 2,172,000 | - | +5.75% | - | - |
| 12/06 | 582 | 594 | 582 | 592 | +0.68% | 572,000 | - | +3.86% | - | - |
| 12/03 | 585 | 588 | 575 | 588 | +0.34% | 982,000 | - | +3.52% | - | - |
| 12/02 | 590 | 590 | 581 | 586 | +1.38% | 504,000 | - | +3.53% | - | - |
| 12/01 | 575 | 579 | 572 | 578 | -0.34% | 603,000 | - | +2.66% | - | - |
| 11/30 | 593 | 595 | 575 | 580 | -2.19% | 1,016,000 | - | +3.39% | - | - |
| 11/29 | 588 | 596 | 587 | 593 | +0.68% | 553,000 | - | +6.08% | - | - |
| 11/26 | 596 | 602 | 586 | 589 | -1.67% | 995,000 | - | +5.94% | - | - |
| 11/25 | 588 | 600 | 581 | 599 | +2.57% | 1,352,000 | - | +8.32% | - | - |
| 11/24 | 574 | 588 | 569 | 584 | -0.85% | 1,056,000 | - | +6.18% | - | - |
| 11/22 | 591 | 596 | 581 | 589 | +0.17% | 853,000 | - | +7.48% | - | - |
| 11/19 | 600 | 605 | 579 | 588 | -1.18% | 2,394,000 | - | +7.89% | - | - |
| 11/18 | 591 | 597 | 590 | 595 | +0.34% | 1,797,000 | - | +9.58% | - | - |
| 11/17 | 578 | 595 | 575 | 593 | +1.19% | 2,865,000 | - | +9.81% | - | - |
| 11/16 | 575 | 592 | 574 | 586 | +2.63% | 4,533,000 | - | +9.12% | - | - |
| 11/15 | 573 | 575 | 568 | 571 | -0.17% | 995,000 | - | +6.73% | - | - |
| 11/12 | 569 | 578 | 565 | 572 | -0.17% | 1,237,000 | - | +7.12% | - | - |
| 11/11 | 574 | 574 | 565 | 573 | 0% | 1,041,000 | - | +7.5% | - | - |
| 11/10 | 568 | 576 | 564 | 573 | +0.88% | 2,061,000 | - | +7.71% | - | - |
| 11/09 | 555 | 569 | 554 | 568 | +3.46% | 3,987,000 | - | +6.97% | - | - |
| 11/08 | 544 | 550 | 537 | 549 | +3% | 1,440,000 | - | +3.78% | - | - |
| 11/05 | 521 | 535 | 521 | 533 | +3.29% | 1,054,000 | - | +0.76% | - | - |
| 11/04 | 515 | 525 | 512 | 516 | +0.19% | 664,000 | - | -2.46% | - | - |
| 11/02 | 520 | 525 | 510 | 515 | -2.28% | 818,000 | - | -2.46% | - | - |
