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 | 627 | 634 | 618 | 634 | +1.44% | 2,201,500 | 1703億761万 | +3.26% | - | 1.2 |
| 03/30 | 610 | 627 | 607 | 625 | +2.63% | 2,530,100 | - | +1.79% | - | - |
| 03/29 | 598 | 615 | 588 | 609 | +0.33% | 2,931,600 | - | -0.81% | - | - |
| 03/28 | 621 | 623 | 603 | 607 | -0.65% | 2,288,700 | - | -1.3% | - | - |
| 03/25 | 629 | 630 | 608 | 611 | -1.29% | 2,786,000 | - | -0.97% | - | - |
| 03/24 | 619 | 623 | 606 | 619 | +0.65% | 2,877,100 | - | +0.16% | - | - |
| 03/23 | 628 | 631 | 610 | 615 | -2.54% | 3,401,400 | - | -0.65% | - | - |
| 03/22 | 626 | 644 | 623 | 631 | +2.94% | 4,143,600 | - | +1.61% | - | - |
| 03/18 | 575 | 622 | 573 | 613 | +8.5% | 5,866,400 | - | -1.29% | - | - |
| 03/17 | 505 | 591 | 498 | 565 | +6.2% | 7,396,700 | - | -9.16% | - | - |
| 03/16 | 533 | 561 | 510 | 532 | +1.72% | 5,036,500 | - | -15.02% | - | - |
| 03/15 | 555 | 558 | 485 | 523 | -9.04% | 5,838,100 | - | -17.51% | - | - |
| 03/14 | 583 | 602 | 571 | 575 | -10.16% | 3,398,200 | - | -10.44% | - | - |
| 03/11 | 642 | 653 | 640 | 640 | -1.84% | 4,623,100 | - | -0.93% | - | - |
| 03/10 | 660 | 664 | 648 | 652 | -1.95% | 2,282,100 | - | +0.77% | - | - |
| 03/09 | 660 | 679 | 656 | 665 | +5.56% | 6,265,900 | - | +2.78% | - | - |
| 03/08 | 620 | 631 | 618 | 630 | +1.29% | 1,564,700 | - | -2.63% | - | - |
| 03/07 | 624 | 627 | 620 | 622 | -1.27% | 2,020,400 | - | -4.01% | - | - |
| 03/04 | 635 | 638 | 625 | 630 | +0.32% | 2,274,200 | - | -3.08% | - | - |
| 03/03 | 619 | 628 | 618 | 628 | +1.62% | 1,686,200 | - | -3.68% | - | - |
| 03/02 | 620 | 627 | 617 | 618 | -1.12% | 1,707,200 | - | -5.5% | - | - |
| 03/01 | 636 | 640 | 620 | 625 | -0.95% | 2,909,500 | - | -4.87% | - | - |
| 02/28 | 620 | 633 | 615 | 631 | +0.64% | 2,025,100 | - | -4.25% | - | - |
| 02/25 | 622 | 630 | 616 | 627 | +1.13% | 1,857,400 | - | -5% | - | - |
| 02/24 | 625 | 628 | 618 | 620 | -0.96% | 1,691,100 | - | -6.34% | - | - |
| 02/23 | 625 | 636 | 625 | 626 | -0.79% | 2,186,300 | - | -5.86% | - | - |
| 02/22 | 641 | 644 | 627 | 631 | -3.07% | 1,767,600 | - | -5.4% | - | - |
| 02/21 | 647 | 655 | 645 | 651 | +1.72% | 2,384,500 | - | -2.69% | - | - |
| 02/18 | 643 | 645 | 637 | 640 | -0.47% | 2,657,300 | - | -4.48% | - | - |
| 02/17 | 647 | 656 | 639 | 643 | -1.53% | 2,706,700 | - | -4.17% | - | - |
| 02/16 | 645 | 654 | 644 | 653 | +1.24% | 2,866,300 | - | -2.97% | - | - |
| 02/15 | 633 | 647 | 627 | 645 | +1.42% | 3,716,100 | - | -4.16% | - | - |
| 02/14 | 640 | 646 | 631 | 636 | 0% | 4,802,100 | - | -5.78% | - | - |
| 02/10 | 655 | 658 | 633 | 636 | -3.93% | 7,596,300 | - | -5.92% | - | - |
| 02/09 | 710 | 720 | 659 | 662 | -10.54% | 10,014,900 | - | -2.22% | - | - |
| 02/08 | 730 | 741 | 716 | 740 | +2.78% | 3,150,500 | - | +9.31% | - | - |
| 02/07 | 690 | 721 | 690 | 720 | +7.62% | 5,384,000 | - | +6.98% | - | - |
| 02/04 | 668 | 673 | 663 | 669 | +0.75% | 2,304,400 | - | -0.3% | - | - |
| 02/03 | 659 | 671 | 659 | 664 | -0.3% | 2,228,200 | - | -0.9% | - | - |
| 02/02 | 669 | 681 | 666 | 666 | +0.15% | 3,131,700 | - | -0.6% | - | - |
| 02/01 | 660 | 670 | 657 | 665 | +0.91% | 1,281,100 | - | -0.6% | - | - |
| 01/31 | 661 | 665 | 653 | 659 | -1.93% | 1,596,000 | - | -1.35% | - | - |
| 01/28 | 676 | 685 | 669 | 672 | -0.44% | 2,091,600 | - | +0.45% | - | - |
| 01/27 | 678 | 680 | 668 | 675 | -0.59% | 2,495,200 | - | +1.05% | - | - |
| 01/26 | 678 | 683 | 673 | 679 | -1.31% | 1,267,600 | - | +1.65% | - | - |
| 01/25 | 681 | 689 | 674 | 688 | +1.93% | 1,364,900 | - | +3.15% | - | - |
| 01/24 | 676 | 678 | 669 | 675 | +1.35% | 1,263,000 | - | +1.5% | - | - |
| 01/21 | 685 | 685 | 662 | 666 | -1.91% | 1,983,000 | - | +0.3% | - | - |
| 01/20 | 685 | 685 | 677 | 679 | -1.31% | 1,077,900 | - | +2.57% | - | - |
| 01/19 | 680 | 688 | 676 | 688 | +2.08% | 1,114,300 | - | +4.4% | - | - |
| 01/18 | 667 | 677 | 667 | 674 | 0% | 896,200 | - | +2.74% | - | - |
| 01/17 | 670 | 678 | 665 | 674 | +0.6% | 1,132,600 | - | +3.22% | - | - |
| 01/14 | 669 | 679 | 669 | 670 | -1.33% | 2,280,700 | - | +2.92% | - | - |
| 01/13 | 684 | 687 | 669 | 679 | 0% | 1,722,500 | - | +4.78% | - | - |
| 01/12 | 680 | 691 | 677 | 679 | +0.74% | 1,921,400 | - | +5.27% | - | - |
| 01/11 | 670 | 677 | 664 | 674 | -0.59% | 1,869,800 | - | +4.98% | - | - |
| 01/07 | 672 | 679 | 670 | 678 | +0.59% | 1,839,400 | - | +6.27% | - | - |
| 01/06 | 673 | 676 | 671 | 674 | +1.66% | 1,777,300 | - | +6.31% | - | - |
| 01/05 | 655 | 666 | 653 | 663 | +0.45% | 1,700,900 | - | +5.07% | - | - |
| 01/04 | 653 | 660 | 648 | 660 | +2.17% | 1,229,700 | - | +5.26% | - | - |
| 2010 |
| 12/30 | 650 | 654 | 643 | 646 | -1.37% | 985,400 | - | +3.53% | - | - |
| 12/29 | 652 | 660 | 651 | 655 | +0.77% | 765,700 | - | +5.48% | - | - |
| 12/28 | 651 | 656 | 650 | 650 | -0.31% | 468,400 | - | +5.35% | - | - |
| 12/27 | 653 | 657 | 650 | 652 | +0.93% | 1,199,600 | - | +6.19% | - | - |
| 12/24 | 640 | 648 | 639 | 646 | -0.46% | 761,900 | - | +5.9% | - | - |
| 12/22 | 666 | 666 | 646 | 649 | -3.42% | 3,183,700 | - | +7.1% | - | - |
| 12/21 | 667 | 675 | 664 | 672 | +1.51% | 1,403,400 | - | +11.63% | - | - |
| 12/20 | 670 | 673 | 659 | 662 | -2.07% | 2,310,000 | - | +10.7% | - | - |
| 12/17 | 660 | 685 | 657 | 676 | +3.21% | 4,822,700 | - | +14% | - | - |
| 12/16 | 647 | 659 | 644 | 655 | +2.34% | 2,646,700 | - | +11.39% | - | - |
| 12/15 | 640 | 643 | 634 | 640 | +0.63% | 1,981,500 | - | +9.59% | - | - |
| 12/14 | 625 | 638 | 623 | 636 | +2.25% | 2,548,800 | - | +9.47% | - | - |
| 12/13 | 611 | 622 | 609 | 622 | +2.81% | 1,980,700 | - | +7.43% | - | - |
| 12/10 | 619 | 620 | 604 | 605 | -1.31% | 4,410,100 | - | +4.85% | - | - |
| 12/09 | 612 | 613 | 608 | 613 | +1.16% | 1,112,100 | - | +6.61% | - | - |
| 12/08 | 605 | 608 | 598 | 606 | +0.83% | 2,466,700 | - | +6.13% | - | - |
| 12/07 | 604 | 610 | 597 | 601 | -0.99% | 1,926,800 | - | +5.81% | - | - |
| 12/06 | 611 | 612 | 601 | 607 | -0.49% | 986,200 | - | +7.43% | - | - |
| 12/03 | 613 | 616 | 603 | 610 | +1.16% | 1,754,600 | - | +8.54% | - | - |
| 12/02 | 590 | 604 | 590 | 603 | +3.97% | 2,084,800 | - | +7.68% | - | - |
| 12/01 | 576 | 582 | 568 | 580 | +0.52% | 1,502,300 | - | +3.94% | - | - |
| 11/30 | 587 | 591 | 576 | 577 | -1.7% | 2,412,700 | - | +3.59% | - | - |
| 11/29 | 573 | 589 | 571 | 587 | +2.62% | 2,226,100 | - | +5.58% | - | - |
| 11/26 | 569 | 575 | 569 | 572 | +0.53% | 865,700 | - | +3.06% | - | - |
| 11/25 | 569 | 574 | 563 | 569 | +0.18% | 1,409,700 | - | +2.52% | - | - |
| 11/24 | 561 | 571 | 554 | 568 | -0.7% | 1,558,300 | - | +2.34% | - | - |
| 11/22 | 575 | 577 | 569 | 572 | +1.78% | 1,473,100 | - | +3.06% | - | - |
| 11/19 | 573 | 574 | 558 | 562 | -0.18% | 1,830,900 | - | +1.08% | - | - |
| 11/18 | 545 | 564 | 545 | 563 | +2.55% | 1,997,300 | - | +1.26% | - | - |
| 11/17 | 541 | 550 | 541 | 549 | 0% | 1,724,400 | - | -1.44% | - | - |
| 11/16 | 560 | 560 | 549 | 549 | -1.26% | 2,268,500 | - | -1.79% | - | - |
| 11/15 | 551 | 557 | 545 | 556 | +2.02% | 2,095,800 | - | -0.71% | - | - |
| 11/12 | 560 | 560 | 538 | 545 | -3.54% | 3,139,500 | - | -3.02% | - | - |
| 11/11 | 558 | 566 | 551 | 565 | +3.1% | 2,865,700 | - | 0% | - | - |
| 11/10 | 547 | 554 | 543 | 548 | -4.2% | 4,315,300 | - | -3.01% | - | - |
| 11/09 | 580 | 582 | 571 | 572 | -1.38% | 1,958,000 | - | +1.06% | - | - |
| 11/08 | 580 | 583 | 573 | 580 | +1.58% | 1,216,900 | - | +2.47% | - | - |
| 11/05 | 548 | 574 | 548 | 571 | +6.13% | 2,573,100 | - | +0.88% | - | - |
| 11/04 | 537 | 544 | 535 | 538 | +2.09% | 2,005,300 | - | -5.11% | - | - |
| 11/02 | 525 | 529 | 522 | 527 | -0.38% | 989,200 | - | -7.22% | - | - |
