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 | 669 | 669 | 648 | 658 | -0.75% | 1,585,100 | 1835億9576万 | -2.08% | 32.31 | 1.2 |
| 03/30 | 639 | 663 | 635 | 663 | +4.41% | 3,228,000 | - | -1.49% | - | - |
| 03/29 | 619 | 641 | 615 | 635 | +2.42% | 3,467,800 | - | -5.79% | - | - |
| 03/28 | 630 | 633 | 614 | 620 | -1.43% | 1,850,100 | - | -8.42% | - | - |
| 03/25 | 636 | 639 | 623 | 629 | -0.16% | 1,587,000 | - | -7.64% | - | - |
| 03/24 | 643 | 645 | 620 | 630 | -2.33% | 3,103,900 | - | -7.76% | - | - |
| 03/23 | 638 | 654 | 623 | 645 | +0.31% | 4,728,800 | - | -6.11% | - | - |
| 03/22 | 648 | 655 | 638 | 643 | +2.23% | 2,450,000 | - | -6.68% | - | - |
| 03/18 | 613 | 636 | 613 | 629 | +4.31% | 2,819,600 | - | -8.97% | - | - |
| 03/17 | 588 | 611 | 577 | 603 | -0.99% | 4,224,900 | - | -12.99% | - | - |
| 03/16 | 598 | 623 | 586 | 609 | +4.28% | 4,689,000 | - | -12.5% | - | - |
| 03/15 | 650 | 650 | 562 | 584 | -11.78% | 4,981,400 | - | -16.33% | - | - |
| 03/14 | 680 | 680 | 646 | 662 | -5.43% | 3,161,900 | - | -5.7% | - | - |
| 03/11 | 710 | 719 | 698 | 700 | -3.18% | 5,264,000 | - | -0.28% | - | - |
| 03/10 | 730 | 730 | 711 | 723 | -1.9% | 2,706,300 | - | +3.29% | - | - |
| 03/09 | 738 | 742 | 733 | 737 | +1.24% | 1,789,500 | - | +5.74% | - | - |
| 03/08 | 722 | 734 | 720 | 728 | +1.39% | 2,350,800 | - | +5.2% | - | - |
| 03/07 | 721 | 724 | 710 | 718 | -1.24% | 2,025,700 | - | +4.36% | - | - |
| 03/04 | 739 | 739 | 719 | 727 | -0.82% | 2,314,400 | - | +6.29% | - | - |
| 03/03 | 720 | 736 | 716 | 733 | +3.24% | 2,695,600 | - | +7.79% | - | - |
| 03/02 | 713 | 720 | 710 | 710 | -1.66% | 2,745,900 | - | +4.87% | - | - |
| 03/01 | 719 | 722 | 711 | 722 | 0% | 2,392,200 | - | +7.12% | - | - |
| 02/28 | 699 | 724 | 695 | 722 | +4.03% | 3,353,800 | - | +7.6% | - | - |
| 02/25 | 680 | 696 | 680 | 694 | +2.51% | 1,896,400 | - | +3.89% | - | - |
| 02/24 | 686 | 688 | 673 | 677 | -1.31% | 1,635,800 | - | +1.65% | - | - |
| 02/23 | 694 | 698 | 685 | 686 | -1.44% | 1,754,100 | - | +3% | - | - |
| 02/22 | 701 | 708 | 693 | 696 | -0.29% | 1,805,700 | - | +4.66% | - | - |
| 02/21 | 701 | 706 | 695 | 698 | -1.41% | 1,564,800 | - | +5.12% | - | - |
| 02/18 | 703 | 712 | 695 | 708 | +1% | 2,062,400 | - | +6.79% | - | - |
| 02/17 | 710 | 710 | 698 | 701 | -1.13% | 1,814,200 | - | +5.73% | - | - |
| 02/16 | 713 | 717 | 708 | 709 | -0.14% | 2,563,100 | - | +6.94% | - | - |
| 02/15 | 702 | 717 | 700 | 710 | +4.11% | 3,378,200 | - | +7.09% | - | - |
| 02/14 | 684 | 685 | 678 | 682 | +0.59% | 1,141,500 | - | +2.87% | - | - |
| 02/10 | 672 | 681 | 668 | 678 | +0.15% | 1,800,400 | - | +2.11% | - | - |
| 02/09 | 680 | 683 | 675 | 677 | 0% | 1,751,900 | - | +1.96% | - | - |
| 02/08 | 674 | 677 | 671 | 677 | +0.89% | 1,485,200 | - | +1.96% | - | - |
| 02/07 | 669 | 674 | 662 | 671 | +1.82% | 2,347,400 | - | +1.21% | - | - |
| 02/04 | 649 | 662 | 649 | 659 | +1.85% | 1,574,800 | - | -0.6% | - | - |
| 02/03 | 649 | 654 | 639 | 647 | -1.82% | 2,889,100 | - | -2.41% | - | - |
| 02/02 | 658 | 687 | 655 | 659 | +6.63% | 7,843,100 | - | -0.75% | - | - |
| 02/01 | 620 | 622 | 613 | 618 | +0.65% | 1,696,000 | - | -6.93% | - | - |
| 01/31 | 624 | 625 | 612 | 614 | -2.23% | 2,363,800 | - | -7.81% | - | - |
| 01/28 | 630 | 638 | 626 | 628 | -0.48% | 2,217,500 | - | -6.13% | - | - |
| 01/27 | 649 | 650 | 628 | 631 | -1.87% | 4,183,700 | - | -5.82% | - | - |
| 01/26 | 643 | 651 | 630 | 643 | +0.47% | 3,304,400 | - | -4.32% | - | - |
| 01/25 | 642 | 643 | 635 | 640 | -0.16% | 2,449,900 | - | -4.76% | - | - |
| 01/24 | 642 | 646 | 638 | 641 | -0.77% | 1,409,000 | - | -4.61% | - | - |
| 01/21 | 661 | 662 | 641 | 646 | -2.27% | 2,971,000 | - | -3.87% | - | - |
| 01/20 | 666 | 667 | 659 | 661 | -1.78% | 2,011,600 | - | -1.64% | - | - |
| 01/19 | 670 | 676 | 666 | 673 | +0.9% | 1,942,200 | - | +0.3% | - | - |
| 01/18 | 664 | 673 | 664 | 667 | +0.6% | 2,141,200 | - | -0.45% | - | - |
| 01/17 | 675 | 677 | 659 | 663 | -1.34% | 2,723,200 | - | -0.75% | - | - |
| 01/14 | 688 | 696 | 671 | 672 | -4.41% | 4,365,900 | - | +0.75% | - | - |
| 01/13 | 708 | 709 | 697 | 703 | +0.14% | 1,032,900 | - | +5.56% | - | - |
| 01/12 | 713 | 715 | 701 | 702 | -1.27% | 1,250,100 | - | +5.88% | - | - |
| 01/11 | 713 | 716 | 704 | 711 | -0.28% | 1,230,200 | - | +7.73% | - | - |
| 01/07 | 705 | 714 | 705 | 713 | +1.28% | 1,669,800 | - | +8.52% | - | - |
| 01/06 | 695 | 705 | 695 | 704 | +3.07% | 1,631,100 | - | +7.81% | - | - |
| 01/05 | 674 | 685 | 671 | 683 | +1.64% | 1,025,000 | - | +4.92% | - | - |
| 01/04 | 665 | 674 | 662 | 672 | +2.6% | 1,088,700 | - | +3.54% | - | - |
| 2010 |
| 12/30 | 660 | 663 | 652 | 655 | -1.5% | 803,600 | - | +1.08% | - | - |
| 12/29 | 660 | 667 | 658 | 665 | +0.61% | 670,200 | - | +2.78% | - | - |
| 12/28 | 667 | 672 | 660 | 661 | -1.78% | 922,600 | - | +2.16% | - | - |
| 12/27 | 664 | 675 | 664 | 673 | +2.12% | 812,200 | - | +4.18% | - | - |
| 12/24 | 667 | 669 | 658 | 659 | -1.93% | 1,087,300 | - | +2.33% | - | - |
| 12/22 | 675 | 682 | 669 | 672 | -1.32% | 1,747,500 | - | +4.51% | - | - |
| 12/21 | 668 | 684 | 668 | 681 | +2.1% | 1,551,200 | - | +6.24% | - | - |
| 12/20 | 672 | 676 | 661 | 667 | -0.74% | 1,782,800 | - | +4.38% | - | - |
| 12/17 | 651 | 678 | 651 | 672 | +3.23% | 4,185,800 | - | +5.49% | - | - |
| 12/16 | 645 | 652 | 643 | 651 | +1.4% | 1,376,200 | - | +2.52% | - | - |
| 12/15 | 641 | 646 | 639 | 642 | +0.16% | 959,900 | - | +1.26% | - | - |
| 12/14 | 641 | 643 | 638 | 641 | -0.62% | 964,900 | - | +1.42% | - | - |
| 12/13 | 634 | 645 | 632 | 645 | +3.04% | 1,532,400 | - | +2.22% | - | - |
| 12/10 | 646 | 646 | 625 | 626 | -2.19% | 4,545,200 | - | -0.48% | - | - |
| 12/09 | 639 | 641 | 634 | 640 | +0.31% | 993,800 | - | +2.07% | - | - |
| 12/08 | 641 | 641 | 630 | 638 | +0.79% | 1,626,000 | - | +2.41% | - | - |
| 12/07 | 638 | 638 | 626 | 633 | -0.63% | 1,218,000 | - | +2.1% | - | - |
| 12/06 | 633 | 639 | 629 | 637 | +0.47% | 961,000 | - | +3.07% | - | - |
| 12/03 | 642 | 644 | 631 | 634 | +0.32% | 1,346,700 | - | +2.92% | - | - |
| 12/02 | 633 | 636 | 630 | 632 | +1.44% | 1,393,100 | - | +2.93% | - | - |
| 12/01 | 621 | 623 | 611 | 623 | -0.32% | 2,296,000 | - | +1.96% | - | - |
| 11/30 | 645 | 645 | 625 | 625 | -3.7% | 2,513,700 | - | +2.46% | - | - |
| 11/29 | 642 | 652 | 641 | 649 | +1.72% | 1,270,400 | - | +6.57% | - | - |
| 11/26 | 638 | 644 | 635 | 638 | -0.47% | 1,148,600 | - | +4.93% | - | - |
| 11/25 | 641 | 641 | 634 | 641 | +0.94% | 1,099,800 | - | +5.78% | - | - |
| 11/24 | 639 | 640 | 633 | 635 | -2.16% | 1,250,800 | - | +4.96% | - | - |
| 11/22 | 648 | 652 | 645 | 649 | +1.72% | 1,347,100 | - | +7.63% | - | - |
| 11/19 | 650 | 650 | 635 | 638 | -0.47% | 1,264,300 | - | +6.16% | - | - |
| 11/18 | 624 | 642 | 623 | 641 | +2.56% | 1,621,000 | - | +6.83% | - | - |
| 11/17 | 617 | 630 | 616 | 625 | +0.16% | 1,237,500 | - | +4.52% | - | - |
| 11/16 | 627 | 635 | 623 | 624 | -0.48% | 2,109,200 | - | +4.52% | - | - |
| 11/15 | 624 | 627 | 616 | 627 | +0.8% | 1,060,800 | - | +5.03% | - | - |
| 11/12 | 621 | 627 | 616 | 622 | +0.16% | 2,233,700 | - | +4.19% | - | - |
| 11/11 | 621 | 624 | 616 | 621 | +0.49% | 1,171,000 | - | +3.85% | - | - |
| 11/10 | 601 | 619 | 601 | 618 | +3.69% | 1,489,200 | - | +3.17% | - | - |
| 11/09 | 604 | 608 | 595 | 596 | -2.61% | 1,861,500 | - | -0.5% | - | - |
| 11/08 | 608 | 612 | 602 | 612 | +2.34% | 1,567,100 | - | +2% | - | - |
| 11/05 | 582 | 602 | 581 | 598 | +5.1% | 2,823,500 | - | -0.33% | - | - |
| 11/04 | 577 | 577 | 564 | 569 | +1.97% | 2,199,400 | - | -5.32% | - | - |
| 11/02 | 562 | 566 | 555 | 558 | -1.06% | 2,346,500 | - | -7.46% | - | - |
