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 | 465 | 470 | 456 | 463 | +0.43% | 119,000 | 182億9393万 | -5.7% | 6.55 | 1.12 |
03/30 | 460 | 469 | 446 | 461 | 0% | 118,000 | - | -6.68% | - | - |
03/29 | 430 | 461 | 423 | 461 | +6.96% | 282,000 | - | -7.62% | - | - |
03/28 | 423 | 438 | 417 | 431 | +2.62% | 103,000 | - | -14.48% | - | - |
03/25 | 448 | 448 | 415 | 420 | -2.78% | 163,000 | - | -17.81% | - | - |
03/24 | 433 | 441 | 432 | 432 | -1.82% | 71,000 | - | -16.6% | - | - |
03/23 | 459 | 461 | 439 | 440 | -3.93% | 248,000 | - | -16.03% | - | - |
03/22 | 447 | 458 | 434 | 458 | +12.53% | 222,000 | - | -13.75% | - | - |
03/18 | 409 | 428 | 390 | 407 | +2.01% | 344,000 | - | -24.21% | - | - |
03/17 | 360 | 408 | 350 | 399 | +4.45% | 275,000 | - | -26.52% | - | - |
03/16 | 375 | 396 | 359 | 382 | +0.53% | 285,000 | - | -30.42% | - | - |
03/15 | 418 | 418 | 346 | 380 | -10.8% | 255,000 | - | -31.78% | - | - |
03/14 | 432 | 470 | 425 | 426 | -18.86% | 278,000 | - | -24.6% | - | - |
03/11 | 540 | 546 | 519 | 525 | -4.55% | 217,000 | - | -8.06% | - | - |
03/10 | 558 | 559 | 537 | 550 | -1.43% | 119,000 | - | -4.01% | - | - |
03/09 | 564 | 570 | 552 | 558 | -1.06% | 85,000 | - | -2.79% | - | - |
03/08 | 574 | 576 | 561 | 564 | -1.4% | 157,000 | - | -1.91% | - | - |
03/07 | 572 | 576 | 564 | 572 | -0.17% | 106,000 | - | -0.52% | - | - |
03/04 | 585 | 585 | 572 | 573 | +0.7% | 96,000 | - | -0.17% | - | - |
03/03 | 569 | 573 | 566 | 569 | +1.07% | 81,000 | - | -0.7% | - | - |
03/02 | 569 | 577 | 563 | 563 | -2.93% | 130,000 | - | -1.75% | - | - |
03/01 | 579 | 585 | 576 | 580 | +1.4% | 146,000 | - | +1.4% | - | - |
02/28 | 565 | 574 | 544 | 572 | +2.69% | 262,000 | - | +0.35% | - | - |
02/25 | 530 | 560 | 524 | 557 | +5.69% | 261,000 | - | -1.76% | - | - |
02/24 | 552 | 553 | 526 | 527 | -5.05% | 258,000 | - | -6.73% | - | - |
02/23 | 557 | 574 | 553 | 555 | -3.14% | 203,000 | - | -1.77% | - | - |
02/22 | 581 | 585 | 569 | 573 | -2.39% | 164,000 | - | +1.78% | - | - |
02/21 | 592 | 592 | 587 | 587 | -1.51% | 112,000 | - | +4.82% | - | - |
02/18 | 596 | 597 | 592 | 596 | 0% | 134,000 | - | +7% | - | - |
02/17 | 607 | 611 | 596 | 596 | -1.16% | 145,000 | - | +7.58% | - | - |
02/16 | 608 | 615 | 603 | 603 | -0.82% | 198,000 | - | +9.64% | - | - |
02/15 | 605 | 610 | 598 | 608 | +1.5% | 328,000 | - | +11.36% | - | - |
02/14 | 570 | 600 | 569 | 599 | +6.77% | 512,000 | - | +10.52% | - | - |
02/10 | 558 | 567 | 553 | 561 | +0.54% | 173,000 | - | +4.28% | - | - |
02/09 | 567 | 572 | 555 | 558 | -1.24% | 241,000 | - | +4.3% | - | - |
02/08 | 585 | 585 | 562 | 565 | -4.07% | 506,000 | - | +6.4% | - | - |
02/07 | 593 | 597 | 586 | 589 | +1.55% | 371,000 | - | +11.98% | - | - |
02/04 | 576 | 581 | 571 | 580 | +1.05% | 153,000 | - | +11.32% | - | - |
02/03 | 586 | 586 | 571 | 574 | -1.03% | 199,000 | - | +11.24% | - | - |
02/02 | 567 | 583 | 566 | 580 | +2.47% | 228,000 | - | +13.5% | - | - |
02/01 | 565 | 570 | 562 | 566 | +0.18% | 110,000 | - | +11.86% | - | - |
01/31 | 549 | 577 | 548 | 565 | +0.36% | 324,000 | - | +12.55% | - | - |
01/28 | 551 | 563 | 546 | 563 | +2.18% | 231,000 | - | +13.05% | - | - |
01/27 | 551 | 556 | 536 | 551 | +0.55% | 198,000 | - | +11.54% | - | - |
01/26 | 547 | 551 | 538 | 548 | +0.37% | 244,000 | - | +11.84% | - | - |
01/25 | 532 | 547 | 527 | 546 | +4.2% | 223,000 | - | +12.35% | - | - |
01/24 | 502 | 526 | 499 | 524 | +5.43% | 226,000 | - | +8.71% | - | - |
01/21 | 520 | 522 | 494 | 497 | -4.24% | 310,000 | - | +3.97% | - | - |
01/20 | 523 | 526 | 510 | 519 | -0.19% | 227,000 | - | +9.26% | - | - |
01/19 | 510 | 522 | 510 | 520 | +3.17% | 142,000 | - | +10.4% | - | - |
01/18 | 501 | 509 | 501 | 504 | +0.8% | 64,000 | - | +8.15% | - | - |
01/17 | 512 | 517 | 495 | 500 | -1.77% | 207,000 | - | +8.23% | - | - |
01/14 | 515 | 518 | 508 | 509 | -1.17% | 88,000 | - | +10.89% | - | - |
01/13 | 508 | 519 | 508 | 515 | +1.58% | 180,000 | - | +13.44% | - | - |
01/12 | 521 | 533 | 506 | 507 | -1.36% | 300,000 | - | +12.67% | - | - |
01/11 | 506 | 514 | 505 | 514 | +2.59% | 146,000 | - | +15.51% | - | - |
01/07 | 489 | 505 | 487 | 501 | +2.04% | 192,000 | - | +13.86% | - | - |
01/06 | 490 | 494 | 488 | 491 | +1.66% | 155,000 | - | +12.61% | - | - |
01/05 | 463 | 484 | 463 | 483 | +4.55% | 175,000 | - | +11.81% | - | - |
01/04 | 463 | 467 | 462 | 462 | +1.99% | 113,000 | - | +7.94% | - | - |
2010 |
12/30 | 453 | 458 | 450 | 453 | -0.44% | 77,000 | - | +6.59% | - | - |
12/29 | 462 | 462 | 453 | 455 | -0.66% | 78,000 | - | +7.82% | - | - |
12/28 | 445 | 460 | 436 | 458 | +2.92% | 148,000 | - | +9.31% | - | - |
12/27 | 448 | 452 | 442 | 445 | -2.2% | 142,000 | - | +7.23% | - | - |
12/24 | 453 | 463 | 453 | 455 | -0.87% | 161,000 | - | +10.17% | - | - |
12/22 | 470 | 475 | 458 | 459 | -2.55% | 161,000 | - | +12.22% | - | - |
12/21 | 462 | 478 | 460 | 471 | +2.61% | 225,000 | - | +16.01% | - | - |
12/20 | 462 | 481 | 453 | 459 | +1.1% | 390,000 | - | +14.18% | - | - |
12/17 | 462 | 473 | 454 | 454 | -0.66% | 289,000 | - | +13.78% | - | - |
12/16 | 438 | 459 | 436 | 457 | +5.54% | 234,000 | - | +15.4% | - | - |
12/15 | 440 | 449 | 432 | 433 | +0.23% | 221,000 | - | +10.18% | - | - |
12/14 | 430 | 435 | 426 | 432 | +1.41% | 205,000 | - | +10.49% | - | - |
12/13 | 400 | 430 | 400 | 426 | +5.97% | 279,000 | - | +9.51% | - | - |
12/10 | 414 | 414 | 400 | 402 | -1.47% | 172,000 | - | +3.88% | - | - |
12/09 | 413 | 415 | 406 | 408 | -0.24% | 146,000 | - | +5.97% | - | - |
12/08 | 403 | 413 | 402 | 409 | +0.74% | 142,000 | - | +6.79% | - | - |
12/07 | 404 | 407 | 385 | 406 | -0.25% | 116,000 | - | +6.28% | - | - |
12/06 | 398 | 407 | 395 | 407 | +3.04% | 171,000 | - | +6.82% | - | - |
12/03 | 395 | 395 | 392 | 395 | +0.51% | 77,000 | - | +3.95% | - | - |
12/02 | 390 | 394 | 390 | 393 | +1.29% | 67,000 | - | +3.69% | - | - |
12/01 | 383 | 388 | 383 | 388 | -0.26% | 24,000 | - | +2.65% | - | - |
11/30 | 393 | 395 | 389 | 389 | -1.27% | 69,000 | - | +3.18% | - | - |
11/29 | 394 | 398 | 390 | 394 | +1.03% | 86,000 | - | +4.79% | - | - |
11/26 | 386 | 390 | 384 | 390 | +1.3% | 54,000 | - | +4% | - | - |
11/25 | 385 | 387 | 382 | 385 | +0.26% | 35,000 | - | +2.94% | - | - |
11/24 | 369 | 385 | 365 | 384 | +3.78% | 74,000 | - | +2.67% | - | - |
11/22 | 374 | 374 | 370 | 370 | -0.54% | 80,000 | - | -0.8% | - | - |
11/19 | 381 | 386 | 371 | 372 | -1.85% | 89,000 | - | -0.27% | - | - |
11/18 | 375 | 382 | 375 | 379 | +1.07% | 66,000 | - | +1.61% | - | - |
11/17 | 372 | 376 | 372 | 375 | +0.54% | 17,000 | - | +0.54% | - | - |
11/16 | 372 | 376 | 371 | 373 | 0% | 55,000 | - | 0% | - | - |
11/15 | 378 | 378 | 371 | 373 | -1.06% | 36,000 | - | 0% | - | - |
11/12 | 377 | 383 | 376 | 377 | 0% | 55,000 | - | +0.8% | - | - |
11/11 | 383 | 390 | 376 | 377 | -2.84% | 92,000 | - | +0.8% | - | - |
11/10 | 370 | 390 | 370 | 388 | +4.58% | 121,000 | - | +3.47% | - | - |
11/09 | 380 | 380 | 370 | 371 | -5.6% | 124,000 | - | -1.07% | - | - |
11/08 | 378 | 395 | 378 | 393 | +5.65% | 103,000 | - | +4.52% | - | - |
11/05 | 367 | 375 | 366 | 372 | +3.33% | 47,000 | - | -1.06% | - | - |
11/04 | 367 | 367 | 360 | 360 | -1.64% | 63,000 | - | -4.51% | - | - |
11/02 | 378 | 378 | 366 | 366 | -3.94% | 37,000 | - | -3.17% | - | - |