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 | 352 | 353 | 349 | 351 | +0.29% | 161,000 | 420億2452万 | +3.54% | - | 0.53 |
03/30 | 340 | 350 | 339 | 350 | +2.34% | 318,000 | - | +3.24% | - | - |
03/29 | 343 | 344 | 331 | 342 | -0.58% | 196,000 | - | +0.88% | - | - |
03/28 | 346 | 346 | 338 | 344 | -0.29% | 183,000 | - | +1.18% | - | - |
03/25 | 350 | 350 | 340 | 345 | +1.17% | 209,000 | - | +1.17% | - | - |
03/24 | 343 | 345 | 335 | 341 | -1.45% | 293,000 | - | -0.29% | - | - |
03/23 | 338 | 356 | 337 | 346 | +2.67% | 649,000 | - | +0.58% | - | - |
03/22 | 335 | 341 | 327 | 337 | +1.81% | 443,000 | - | -2.32% | - | - |
03/18 | 297 | 331 | 297 | 331 | +12.2% | 646,000 | - | -4.34% | - | - |
03/17 | 283 | 304 | 283 | 295 | 0% | 422,000 | - | -15.23% | - | - |
03/16 | 273 | 299 | 273 | 295 | +4.98% | 359,000 | - | -15.95% | - | - |
03/15 | 302 | 305 | 255 | 281 | -9.35% | 595,000 | - | -20.62% | - | - |
03/14 | 317 | 325 | 308 | 310 | -6.91% | 389,000 | - | -13.17% | - | - |
03/11 | 339 | 339 | 333 | 333 | -2.35% | 334,000 | - | -7.5% | - | - |
03/10 | 343 | 344 | 339 | 341 | -0.29% | 245,000 | - | -5.54% | - | - |
03/09 | 346 | 350 | 341 | 342 | -0.58% | 250,000 | - | -5.52% | - | - |
03/08 | 343 | 349 | 343 | 344 | -0.86% | 152,000 | - | -5.23% | - | - |
03/07 | 353 | 353 | 345 | 347 | -1.7% | 209,000 | - | -4.67% | - | - |
03/04 | 360 | 361 | 350 | 353 | 0% | 206,000 | - | -3.02% | - | - |
03/03 | 353 | 355 | 351 | 353 | 0% | 191,000 | - | -3.29% | - | - |
03/02 | 362 | 362 | 352 | 353 | -3.02% | 191,000 | - | -3.29% | - | - |
03/01 | 362 | 365 | 359 | 364 | +1.68% | 133,000 | - | -0.27% | - | - |
02/28 | 358 | 360 | 350 | 358 | +0.56% | 337,000 | - | -1.92% | - | - |
02/25 | 353 | 358 | 353 | 356 | +0.56% | 125,000 | - | -2.47% | - | - |
02/24 | 357 | 360 | 350 | 354 | -1.39% | 385,000 | - | -3.28% | - | - |
02/23 | 356 | 368 | 356 | 359 | -0.28% | 411,000 | - | -2.18% | - | - |
02/22 | 365 | 367 | 357 | 360 | -1.37% | 280,000 | - | -1.91% | - | - |
02/21 | 365 | 366 | 361 | 365 | -0.82% | 161,000 | - | -0.82% | - | - |
02/18 | 369 | 372 | 358 | 368 | -1.08% | 377,000 | - | 0% | - | - |
02/17 | 375 | 378 | 370 | 372 | -1.33% | 190,000 | - | +1.09% | - | - |
02/16 | 379 | 383 | 376 | 377 | +0.27% | 247,000 | - | +2.45% | - | - |
02/15 | 375 | 380 | 372 | 376 | +1.9% | 197,000 | - | +2.17% | - | - |
02/14 | 367 | 372 | 366 | 369 | +0.54% | 63,000 | - | +0.54% | - | - |
02/10 | 367 | 369 | 364 | 367 | -0.27% | 127,000 | - | 0% | - | - |
02/09 | 370 | 373 | 363 | 368 | -1.34% | 207,000 | - | +0.27% | - | - |
02/08 | 373 | 377 | 371 | 373 | +1.36% | 191,000 | - | +1.91% | - | - |
02/07 | 368 | 373 | 365 | 368 | -0.27% | 165,000 | - | +0.82% | - | - |
02/04 | 371 | 374 | 366 | 369 | +0.82% | 203,000 | - | +1.37% | - | - |
02/03 | 369 | 370 | 363 | 366 | -2.14% | 178,000 | - | +0.55% | - | - |
02/02 | 368 | 378 | 366 | 374 | +3.6% | 331,000 | - | +3.03% | - | - |
02/01 | 364 | 364 | 356 | 361 | +0.84% | 178,000 | - | 0% | - | - |
01/31 | 355 | 363 | 351 | 358 | -1.38% | 190,000 | - | -0.83% | - | - |
01/28 | 368 | 368 | 361 | 363 | -0.55% | 154,000 | - | +0.83% | - | - |
01/27 | 358 | 369 | 358 | 365 | +0.83% | 174,000 | - | +1.39% | - | - |
01/26 | 357 | 366 | 356 | 362 | +1.69% | 326,000 | - | +0.56% | - | - |
01/25 | 360 | 365 | 355 | 356 | -1.11% | 374,000 | - | -0.84% | - | - |
01/24 | 362 | 364 | 357 | 360 | -0.28% | 308,000 | - | +0.28% | - | - |
01/21 | 375 | 375 | 360 | 361 | -4.24% | 244,000 | - | +0.56% | - | - |
01/20 | 378 | 378 | 375 | 377 | +0.53% | 163,000 | - | +5.31% | - | - |
01/19 | 371 | 376 | 371 | 375 | +0.81% | 129,000 | - | +5.34% | - | - |
01/18 | 370 | 374 | 369 | 372 | +0.54% | 145,000 | - | +4.79% | - | - |
01/17 | 374 | 377 | 369 | 370 | -0.27% | 148,000 | - | +4.82% | - | - |
01/14 | 367 | 374 | 367 | 371 | +0.54% | 159,000 | - | +5.7% | - | - |
01/13 | 374 | 374 | 366 | 369 | -0.81% | 136,000 | - | +5.43% | - | - |
01/12 | 371 | 378 | 369 | 372 | +1.36% | 218,000 | - | +6.9% | - | - |
01/11 | 365 | 370 | 362 | 367 | +0.27% | 137,000 | - | +5.76% | - | - |
01/07 | 366 | 370 | 364 | 366 | +0.27% | 156,000 | - | +5.78% | - | - |
01/06 | 359 | 365 | 359 | 365 | +2.82% | 181,000 | - | +6.1% | - | - |
01/05 | 355 | 359 | 353 | 355 | 0% | 142,000 | - | +3.5% | - | - |
01/04 | 354 | 357 | 354 | 355 | +1.14% | 143,000 | - | +3.8% | - | - |
2010 |
12/30 | 352 | 355 | 347 | 351 | 0% | 153,000 | - | +2.93% | - | - |
12/29 | 339 | 351 | 339 | 351 | +1.45% | 161,000 | - | +3.24% | - | - |
12/28 | 337 | 351 | 337 | 346 | +1.17% | 173,000 | - | +2.06% | - | - |
12/27 | 339 | 345 | 339 | 342 | -0.58% | 83,000 | - | +1.18% | - | - |
12/24 | 346 | 350 | 342 | 344 | -0.58% | 120,000 | - | +2.08% | - | - |
12/22 | 350 | 353 | 346 | 346 | -1.42% | 170,000 | - | +3.28% | - | - |
12/21 | 349 | 353 | 349 | 351 | +0.29% | 116,000 | - | +5.41% | - | - |
12/20 | 352 | 356 | 350 | 350 | -1.96% | 129,000 | - | +5.74% | - | - |
12/17 | 355 | 358 | 354 | 357 | 0% | 181,000 | - | +8.51% | - | - |
12/16 | 352 | 358 | 348 | 357 | +1.71% | 170,000 | - | +9.51% | - | - |
12/15 | 352 | 352 | 345 | 351 | +0.29% | 226,000 | - | +8.33% | - | - |
12/14 | 342 | 352 | 342 | 350 | +2.34% | 374,000 | - | +8.7% | - | - |
12/13 | 335 | 342 | 329 | 342 | +2.09% | 304,000 | - | +6.88% | - | - |
12/10 | 342 | 342 | 335 | 335 | +0.3% | 637,000 | - | +5.35% | - | - |
12/09 | 333 | 335 | 332 | 334 | +0.3% | 179,000 | - | +5.7% | - | - |
12/08 | 323 | 333 | 322 | 333 | +1.83% | 199,000 | - | +6.05% | - | - |
12/07 | 330 | 330 | 326 | 327 | -1.51% | 234,000 | - | +4.81% | - | - |
12/06 | 328 | 333 | 328 | 332 | +0.3% | 211,000 | - | +7.1% | - | - |
12/03 | 336 | 337 | 329 | 331 | -1.49% | 210,000 | - | +7.47% | - | - |
12/02 | 340 | 340 | 336 | 336 | +1.2% | 183,000 | - | +9.45% | - | - |
12/01 | 331 | 335 | 330 | 332 | -0.9% | 166,000 | - | +8.5% | - | - |
11/30 | 340 | 341 | 335 | 335 | -1.18% | 307,000 | - | +9.84% | - | - |
11/29 | 331 | 341 | 331 | 339 | +3.35% | 318,000 | - | +11.51% | - | - |
11/26 | 328 | 333 | 326 | 328 | 0% | 246,000 | - | +8.25% | - | - |
11/25 | 327 | 331 | 325 | 328 | +1.55% | 296,000 | - | +8.61% | - | - |
11/24 | 327 | 328 | 320 | 323 | -1.22% | 322,000 | - | +6.95% | - | - |
11/22 | 321 | 330 | 320 | 327 | +2.83% | 266,000 | - | +8.64% | - | - |
11/19 | 318 | 321 | 316 | 318 | +1.27% | 304,000 | - | +6% | - | - |
11/18 | 299 | 315 | 299 | 314 | +5.02% | 295,000 | - | +4.67% | - | - |
11/17 | 297 | 299 | 295 | 299 | +0.34% | 149,000 | - | -0.33% | - | - |
11/16 | 298 | 301 | 298 | 298 | -0.33% | 124,000 | - | -0.67% | - | - |
11/15 | 295 | 300 | 295 | 299 | +0.67% | 80,000 | - | -0.33% | - | - |
11/12 | 293 | 298 | 292 | 297 | +0.68% | 176,000 | - | -1.33% | - | - |
11/11 | 298 | 304 | 294 | 295 | -1.34% | 223,000 | - | -1.99% | - | - |
11/10 | 297 | 303 | 297 | 299 | +0.67% | 197,000 | - | -0.66% | - | - |
11/09 | 298 | 301 | 297 | 297 | -0.67% | 193,000 | - | -1.33% | - | - |
11/08 | 293 | 303 | 292 | 299 | +2.75% | 231,000 | - | -0.99% | - | - |
11/05 | 286 | 297 | 286 | 291 | +2.11% | 260,000 | - | -3.64% | - | - |
11/04 | 287 | 292 | 282 | 285 | +0.35% | 349,000 | - | -5.94% | - | - |
11/02 | 285 | 286 | 281 | 284 | -0.35% | 230,000 | - | -6.58% | - | - |