株価チャート
2010/06/23~2011/03/31
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 | 481 | 481 | 481 | 481 | +19.95% | 1,000 | 30億1587万 | +17.89% | 6.01 | 0.69 |
03/30 | 401 | 401 | 401 | 401 | +2.82% | 3,000 | - | -0.99% | - | - |
03/25 | 409 | 409 | 390 | 390 | -1.27% | 3,000 | - | -3.7% | - | - |
03/24 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -2.47% | - | - |
03/23 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | -2.23% | - | - |
03/22 | 395 | 395 | 395 | 395 | +15.16% | 2,000 | - | -2.23% | - | - |
03/18 | 343 | 343 | 343 | 343 | 0% | 1,000 | - | -15.1% | - | - |
03/17 | 350 | 350 | 343 | 343 | +0.88% | 10,000 | - | -15.31% | - | - |
03/15 | 330 | 340 | 330 | 340 | -20% | 3,000 | - | -16.46% | - | - |
03/10 | 425 | 425 | 425 | 425 | +0.47% | 2,000 | - | +3.91% | - | - |
03/09 | 420 | 423 | 420 | 423 | -0.7% | 2,000 | - | +3.93% | - | - |
03/04 | 426 | 426 | 426 | 426 | +3.9% | 1,000 | - | +4.93% | - | - |
03/02 | 410 | 410 | 410 | 410 | +0.24% | 1,000 | - | +1.49% | - | - |
03/01 | 426 | 426 | 409 | 409 | -3.99% | 11,000 | - | +0.99% | - | - |
02/25 | 426 | 426 | 426 | 426 | +1.43% | 2,000 | - | +5.45% | - | - |
02/24 | 421 | 421 | 420 | 420 | -0.24% | 3,000 | - | +4.48% | - | - |
02/22 | 425 | 425 | 421 | 421 | -3.66% | 3,000 | - | +5.25% | - | - |
02/21 | 437 | 437 | 437 | 437 | +3.8% | 2,000 | - | +10.08% | - | - |
02/18 | 421 | 421 | 421 | 421 | -7.68% | 1,000 | - | +6.58% | - | - |
02/10 | 456 | 456 | 456 | 456 | +1.79% | 2,000 | - | +16.03% | - | - |
02/08 | 450 | 450 | 448 | 448 | +9.27% | 2,000 | - | +15.17% | - | - |
02/07 | 405 | 415 | 401 | 410 | +2.5% | 7,000 | - | +6.22% | - | - |
02/04 | 400 | 400 | 400 | 400 | +1.27% | 3,000 | - | +3.9% | - | - |
02/03 | 400 | 400 | 395 | 395 | -1.25% | 2,000 | - | +2.86% | - | - |
02/02 | 400 | 400 | 400 | 400 | +1.27% | 2,000 | - | +4.71% | - | - |
02/01 | 395 | 400 | 395 | 395 | 0% | 5,000 | - | +3.67% | - | - |
01/31 | 395 | 395 | 395 | 395 | +1.28% | 2,000 | - | +4.22% | - | - |
01/28 | 390 | 410 | 389 | 390 | +0.78% | 8,000 | - | +3.45% | - | - |
01/27 | 387 | 387 | 387 | 387 | -0.77% | 2,000 | - | +2.93% | - | - |
01/26 | 380 | 390 | 380 | 390 | -0.76% | 2,000 | - | +4.28% | - | - |
01/25 | 393 | 393 | 393 | 393 | +4.8% | 2,000 | - | +5.65% | - | - |
01/21 | 380 | 380 | 375 | 375 | -1.83% | 5,000 | - | +1.35% | - | - |
01/20 | 382 | 382 | 382 | 382 | -2.05% | 1,000 | - | +3.52% | - | - |
01/19 | 389 | 390 | 389 | 390 | +1.3% | 2,000 | - | +6.27% | - | - |
01/18 | 385 | 386 | 384 | 385 | -0.26% | 6,000 | - | +5.48% | - | - |
01/17 | 388 | 388 | 385 | 386 | -0.52% | 8,000 | - | +6.04% | - | - |
01/14 | 375 | 388 | 375 | 388 | -6.51% | 8,000 | - | +6.89% | - | - |
01/11 | 409 | 415 | 409 | 415 | +6.41% | 7,000 | - | +14.96% | - | - |
01/07 | 380 | 390 | 380 | 390 | +2.9% | 23,000 | - | +8.94% | - | - |
01/06 | 364 | 379 | 364 | 379 | +4.12% | 3,000 | - | +6.16% | - | - |
01/04 | 376 | 376 | 364 | 364 | +0.28% | 6,000 | - | +2.25% | - | - |
2010 |
12/30 | 363 | 363 | 363 | 363 | -4.22% | 1,000 | - | +2.25% | - | - |
12/24 | 379 | 379 | 379 | 379 | +2.43% | 3,000 | - | +6.76% | - | - |
12/21 | 370 | 370 | 370 | 370 | +2.21% | 10,000 | - | +4.23% | - | - |
12/14 | 362 | 362 | 362 | 362 | 0% | 2,000 | - | +2.26% | - | - |
12/13 | 355 | 362 | 355 | 362 | -4.23% | 2,000 | - | +1.97% | - | - |
12/10 | 378 | 378 | 378 | 378 | 0% | 2,000 | - | +6.18% | - | - |
12/06 | 380 | 380 | 378 | 378 | +4.42% | 8,000 | - | +5.88% | - | - |
12/02 | 362 | 362 | 362 | 362 | 0% | 4,000 | - | +1.4% | - | - |
12/01 | 362 | 362 | 362 | 362 | +2.84% | 1,000 | - | +1.12% | - | - |
11/30 | 352 | 352 | 352 | 352 | 0% | 2,000 | - | -1.95% | - | - |
11/29 | 352 | 352 | 352 | 352 | +0.57% | 1,000 | - | -2.22% | - | - |
11/25 | 350 | 350 | 350 | 350 | +2.64% | 6,000 | - | -3.05% | - | - |
11/24 | 341 | 341 | 341 | 341 | -1.73% | 1,000 | - | -5.54% | - | - |
11/22 | 347 | 347 | 347 | 347 | 0% | 1,000 | - | -4.14% | - | - |
11/19 | 340 | 347 | 340 | 347 | +2.06% | 2,000 | - | -4.41% | - | - |
11/18 | 334 | 340 | 334 | 340 | +2.1% | 2,000 | - | -6.34% | - | - |
11/17 | 334 | 334 | 333 | 333 | -4.58% | 2,000 | - | -8.77% | - | - |
11/16 | 349 | 349 | 349 | 349 | -0.29% | 1,000 | - | -4.38% | - | - |
11/12 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -4.63% | - | - |
11/11 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -4.89% | - | - |
11/10 | 350 | 350 | 350 | 350 | 0% | 3,000 | - | -5.15% | - | - |
11/08 | 350 | 350 | 350 | 350 | 0% | 4,000 | - | -5.66% | - | - |
11/05 | 349 | 350 | 349 | 350 | 0% | 4,000 | - | -6.17% | - | - |
11/01 | 350 | 350 | 350 | 350 | 0% | 7,000 | - | -6.67% | - | - |
10/27 | 370 | 370 | 350 | 350 | -5.41% | 13,000 | - | -7.16% | - | - |
10/26 | 370 | 370 | 370 | 370 | 0% | 3,000 | - | -2.12% | - | - |
10/25 | 370 | 370 | 370 | 370 | +4.82% | 2,000 | - | -2.37% | - | - |
10/20 | 353 | 353 | 353 | 353 | -5.87% | 7,000 | - | -6.86% | - | - |
10/13 | 375 | 375 | 375 | 375 | -6.02% | 1,000 | - | -1.06% | - | - |
10/12 | 399 | 399 | 399 | 399 | +1.01% | 2,000 | - | +5.56% | - | - |
10/01 | 390 | 395 | 390 | 395 | +1.28% | 4,000 | - | +5.05% | - | - |
09/30 | 390 | 390 | 390 | 390 | +1.56% | 1,000 | - | +4% | - | - |
09/24 | 384 | 384 | 384 | 384 | 0% | 5,000 | - | +2.67% | - | - |
09/10 | 384 | 384 | 384 | 384 | +2.95% | 3,000 | - | +2.67% | - | - |
09/09 | 373 | 373 | 373 | 373 | +1.91% | 1,000 | - | 0% | - | - |
09/01 | 366 | 366 | 366 | 366 | -0.27% | 5,000 | - | -1.61% | - | - |
08/25 | 367 | 367 | 367 | 367 | +1.94% | 1,000 | - | -1.34% | - | - |
08/24 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -3.23% | - | - |
08/18 | 360 | 360 | 360 | 360 | -1.1% | 1,000 | - | -2.96% | - | - |
08/17 | 364 | 364 | 364 | 364 | -4.21% | 1,000 | - | -1.62% | - | - |
08/10 | 380 | 380 | 380 | 380 | +9.83% | 3,000 | - | +2.98% | - | - |
08/04 | 354 | 354 | 346 | 346 | -10.13% | 4,000 | - | -5.72% | - | - |
08/02 | 385 | 385 | 385 | 385 | +2.39% | 4,000 | - | +4.9% | - | - |
07/29 | 376 | 376 | 376 | 376 | -1.31% | 1,000 | - | +3.01% | - | - |
07/28 | 381 | 381 | 381 | 381 | -3.79% | 1,000 | - | +4.38% | - | - |
07/23 | 396 | 396 | 396 | 396 | -0.25% | 2,000 | - | +8.79% | - | - |
07/12 | 397 | 397 | 397 | 397 | 0% | 2,000 | - | +9.07% | - | - |
07/09 | 397 | 397 | 397 | 397 | 0% | 24,000 | - | +9.67% | - | - |
07/08 | 397 | 397 | 397 | 397 | +0.25% | 1,000 | - | +9.97% | - | - |
07/07 | 396 | 396 | 396 | 396 | +4.21% | 3,000 | - | +10.31% | - | - |
07/06 | 380 | 380 | 380 | 380 | 0% | 4,000 | - | +6.44% | - | - |
07/05 | 366 | 380 | 366 | 380 | +6.15% | 4,000 | - | +6.44% | - | - |
07/02 | 357 | 358 | 357 | 358 | +2.87% | 5,000 | - | +0.56% | - | - |
07/01 | 341 | 348 | 341 | 348 | +3.26% | 3,000 | - | -2.52% | - | - |
06/30 | 351 | 351 | 337 | 337 | -10.13% | 4,000 | - | -5.6% | - | - |
06/29 | 375 | 375 | 375 | 375 | 0% | 1,000 | - | +4.75% | - | - |
06/28 | 375 | 375 | 375 | 375 | +4.17% | 7,000 | - | +5.34% | - | - |
06/25 | 361 | 361 | 360 | 360 | 0% | 4,000 | - | +1.41% | - | - |
06/23 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | +1.69% | - | - |