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 | 170 | 175 | 168 | 170 | +0.59% | 937,000 | 275億3235万 | -2.3% | 6.15 | - |
03/30 | 166 | 169 | 164 | 169 | +3.05% | 650,000 | - | -3.43% | - | - |
03/29 | 169 | 169 | 160 | 164 | -5.2% | 1,382,000 | - | -6.82% | - | - |
03/28 | 173 | 174 | 170 | 173 | +0.58% | 692,000 | - | -2.26% | - | - |
03/25 | 179 | 179 | 171 | 172 | +1.78% | 687,000 | - | -3.91% | - | - |
03/24 | 170 | 170 | 167 | 169 | -1.17% | 523,000 | - | -6.11% | - | - |
03/23 | 170 | 172 | 167 | 171 | +1.18% | 835,000 | - | -5.52% | - | - |
03/22 | 169 | 172 | 167 | 169 | +6.29% | 1,051,000 | - | -7.14% | - | - |
03/18 | 149 | 160 | 148 | 159 | +8.9% | 1,314,000 | - | -13.59% | - | - |
03/17 | 138 | 149 | 136 | 146 | -1.35% | 1,081,000 | - | -21.08% | - | - |
03/16 | 144 | 157 | 144 | 148 | +2.78% | 1,615,000 | - | -20.86% | - | - |
03/15 | 151 | 152 | 114 | 144 | -7.69% | 2,475,000 | - | -23.81% | - | - |
03/14 | 155 | 168 | 152 | 156 | -13.33% | 1,927,000 | - | -18.32% | - | - |
03/11 | 182 | 183 | 180 | 180 | -2.17% | 924,000 | - | -6.74% | - | - |
03/10 | 187 | 187 | 184 | 184 | -1.6% | 400,000 | - | -4.66% | - | - |
03/09 | 188 | 189 | 186 | 187 | +0.54% | 482,000 | - | -3.11% | - | - |
03/08 | 186 | 190 | 186 | 186 | -0.53% | 636,000 | - | -3.63% | - | - |
03/07 | 189 | 189 | 186 | 187 | -1.06% | 355,000 | - | -3.11% | - | - |
03/04 | 191 | 193 | 187 | 189 | +0.53% | 1,107,000 | - | -2.07% | - | - |
03/03 | 187 | 188 | 186 | 188 | +1.62% | 621,000 | - | -2.59% | - | - |
03/02 | 187 | 188 | 185 | 185 | -1.6% | 1,017,000 | - | -4.15% | - | - |
03/01 | 195 | 195 | 187 | 188 | -3.09% | 2,510,000 | - | -2.59% | - | - |
02/28 | 191 | 194 | 188 | 194 | +2.65% | 637,000 | - | +1.04% | - | - |
02/25 | 187 | 190 | 187 | 189 | 0% | 583,000 | - | -1.56% | - | - |
02/24 | 192 | 192 | 188 | 189 | -1.05% | 699,000 | - | -1.05% | - | - |
02/23 | 189 | 194 | 188 | 191 | -0.52% | 973,000 | - | 0% | - | - |
02/22 | 196 | 197 | 192 | 192 | -3.52% | 906,000 | - | +0.52% | - | - |
02/21 | 200 | 200 | 198 | 199 | -1% | 494,000 | - | +4.74% | - | - |
02/18 | 201 | 201 | 198 | 201 | +0.5% | 560,000 | - | +6.35% | - | - |
02/17 | 204 | 205 | 198 | 200 | -1.48% | 1,201,000 | - | +5.82% | - | - |
02/16 | 205 | 206 | 203 | 203 | -0.49% | 534,000 | - | +7.98% | - | - |
02/15 | 202 | 205 | 200 | 204 | +0.49% | 1,037,000 | - | +8.51% | - | - |
02/14 | 195 | 203 | 195 | 203 | +4.64% | 2,197,000 | - | +8.56% | - | - |
02/10 | 195 | 196 | 193 | 194 | -1.02% | 804,000 | - | +4.3% | - | - |
02/09 | 198 | 199 | 194 | 196 | -0.51% | 887,000 | - | +5.95% | - | - |
02/08 | 198 | 199 | 195 | 197 | 0% | 946,000 | - | +7.07% | - | - |
02/07 | 196 | 200 | 195 | 197 | +2.07% | 1,452,000 | - | +8.24% | - | - |
02/04 | 190 | 196 | 190 | 193 | +1.05% | 1,721,000 | - | +6.63% | - | - |
02/03 | 192 | 192 | 189 | 191 | -0.52% | 1,154,000 | - | +6.11% | - | - |
02/02 | 189 | 195 | 189 | 192 | +2.13% | 2,437,000 | - | +7.26% | - | - |
02/01 | 184 | 188 | 183 | 188 | +2.17% | 1,173,000 | - | +5.62% | - | - |
01/31 | 180 | 186 | 179 | 184 | -1.08% | 752,000 | - | +3.95% | - | - |
01/28 | 184 | 186 | 183 | 186 | +1.09% | 794,000 | - | +5.68% | - | - |
01/27 | 184 | 186 | 183 | 184 | 0% | 919,000 | - | +5.14% | - | - |
01/26 | 183 | 185 | 182 | 184 | +0.55% | 922,000 | - | +5.14% | - | - |
01/25 | 180 | 184 | 180 | 183 | +2.81% | 820,000 | - | +5.17% | - | - |
01/24 | 175 | 180 | 174 | 178 | +2.89% | 1,032,000 | - | +2.3% | - | - |
01/21 | 180 | 181 | 170 | 173 | -3.89% | 1,896,000 | - | 0% | - | - |
01/20 | 181 | 182 | 180 | 180 | -1.64% | 703,000 | - | +4.05% | - | - |
01/19 | 182 | 186 | 182 | 183 | +1.1% | 1,610,000 | - | +5.78% | - | - |
01/18 | 180 | 182 | 179 | 181 | 0% | 602,000 | - | +5.23% | - | - |
01/17 | 184 | 184 | 178 | 181 | 0% | 1,181,000 | - | +5.85% | - | - |
01/14 | 186 | 186 | 181 | 181 | -2.16% | 718,000 | - | +6.47% | - | - |
01/13 | 188 | 188 | 185 | 185 | 0% | 713,000 | - | +8.82% | - | - |
01/12 | 189 | 190 | 183 | 185 | -0.54% | 2,768,000 | - | +9.47% | - | - |
01/11 | 181 | 187 | 178 | 186 | +3.33% | 1,999,000 | - | +10.71% | - | - |
01/07 | 178 | 182 | 177 | 180 | +1.12% | 1,609,000 | - | +8.43% | - | - |
01/06 | 169 | 182 | 169 | 178 | +5.33% | 2,307,000 | - | +7.23% | - | - |
01/05 | 170 | 170 | 168 | 169 | 0% | 255,000 | - | +2.42% | - | - |
01/04 | 169 | 170 | 168 | 169 | +1.81% | 210,000 | - | +3.05% | - | - |
2010 |
12/30 | 170 | 170 | 166 | 166 | -1.78% | 224,000 | - | +1.22% | - | - |
12/29 | 166 | 169 | 166 | 169 | +1.81% | 286,000 | - | +3.68% | - | - |
12/28 | 166 | 167 | 164 | 166 | +0.61% | 245,000 | - | +1.84% | - | - |
12/27 | 163 | 165 | 163 | 165 | +1.23% | 283,000 | - | +1.23% | - | - |
12/24 | 163 | 164 | 163 | 163 | 0% | 344,000 | - | +0.62% | - | - |
12/22 | 167 | 167 | 162 | 163 | -2.4% | 687,000 | - | +0.62% | - | - |
12/21 | 169 | 169 | 166 | 167 | -0.6% | 209,000 | - | +3.73% | - | - |
12/20 | 168 | 169 | 167 | 168 | 0% | 407,000 | - | +5% | - | - |
12/17 | 170 | 171 | 166 | 168 | -1.75% | 709,000 | - | +5% | - | - |
12/16 | 169 | 171 | 169 | 171 | +0.59% | 467,000 | - | +7.55% | - | - |
12/15 | 168 | 170 | 167 | 170 | +1.19% | 678,000 | - | +7.59% | - | - |
12/14 | 167 | 170 | 167 | 168 | 0% | 583,000 | - | +7.01% | - | - |
12/13 | 165 | 168 | 164 | 168 | +1.82% | 643,000 | - | +7.69% | - | - |
12/10 | 165 | 166 | 163 | 165 | 0% | 676,000 | - | +6.45% | - | - |
12/09 | 163 | 165 | 162 | 165 | +1.23% | 361,000 | - | +7.14% | - | - |
12/08 | 162 | 164 | 162 | 163 | +0.62% | 492,000 | - | +6.54% | - | - |
12/07 | 160 | 162 | 159 | 162 | +1.25% | 380,000 | - | +6.58% | - | - |
12/06 | 161 | 162 | 160 | 160 | 0% | 228,000 | - | +5.26% | - | - |
12/03 | 163 | 163 | 160 | 160 | -0.62% | 311,000 | - | +5.96% | - | - |
12/02 | 160 | 162 | 160 | 161 | +1.9% | 496,000 | - | +6.62% | - | - |
12/01 | 160 | 160 | 158 | 158 | 0% | 179,000 | - | +5.33% | - | - |
11/30 | 160 | 161 | 157 | 158 | -1.25% | 504,000 | - | +5.33% | - | - |
11/29 | 156 | 160 | 156 | 160 | +1.91% | 287,000 | - | +6.67% | - | - |
11/26 | 159 | 159 | 156 | 157 | -0.63% | 417,000 | - | +4.67% | - | - |
11/25 | 156 | 159 | 155 | 158 | +2.6% | 668,000 | - | +5.33% | - | - |
11/24 | 152 | 155 | 152 | 154 | -1.28% | 544,000 | - | +2.67% | - | - |
11/22 | 157 | 158 | 156 | 156 | +0.65% | 305,000 | - | +4% | - | - |
11/19 | 158 | 158 | 155 | 155 | +0.65% | 513,000 | - | +3.33% | - | - |
11/18 | 152 | 155 | 151 | 154 | +1.99% | 589,000 | - | +2.67% | - | - |
11/17 | 148 | 151 | 148 | 151 | +0.67% | 164,000 | - | +0.67% | - | - |
11/16 | 150 | 150 | 149 | 150 | +0.67% | 211,000 | - | 0% | - | - |
11/15 | 149 | 150 | 148 | 149 | 0% | 150,000 | - | -1.32% | - | - |
11/12 | 150 | 152 | 148 | 149 | -0.67% | 288,000 | - | -1.32% | - | - |
11/11 | 150 | 151 | 149 | 150 | 0% | 358,000 | - | -1.32% | - | - |
11/10 | 148 | 151 | 148 | 150 | +1.35% | 458,000 | - | -1.32% | - | - |
11/09 | 146 | 148 | 146 | 148 | 0% | 188,000 | - | -3.27% | - | - |
11/08 | 147 | 149 | 145 | 148 | +2.07% | 380,000 | - | -3.9% | - | - |
11/05 | 141 | 146 | 141 | 145 | +4.32% | 553,000 | - | -6.45% | - | - |
11/04 | 138 | 140 | 138 | 139 | +2.21% | 338,000 | - | -10.9% | - | - |
11/02 | 140 | 141 | 135 | 136 | -3.55% | 698,000 | - | -13.38% | - | - |