株価チャート
2010/08/31~2011/04/28
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 |
04/28 | 274 | 274 | 272 | 272 | -0.73% | 3,000 | - | -4.9% | - | - |
04/27 | 288 | 288 | 274 | 274 | -9.27% | 5,000 | - | -4.86% | - | - |
04/25 | 290 | 302 | 290 | 302 | +5.23% | 5,000 | - | +4.14% | - | - |
04/22 | 286 | 287 | 286 | 287 | +0.7% | 2,000 | - | -1.37% | - | - |
04/21 | 282 | 285 | 282 | 285 | +3.64% | 3,000 | - | -2.4% | - | - |
04/20 | 275 | 275 | 275 | 275 | -1.08% | 2,000 | - | -6.46% | - | - |
04/19 | 275 | 278 | 275 | 278 | +1.09% | 3,000 | - | -6.4% | - | - |
04/14 | 275 | 275 | 275 | 275 | -0.72% | 1,000 | - | -8.03% | - | - |
04/13 | 273 | 277 | 273 | 277 | 0% | 2,000 | - | -7.97% | - | - |
04/11 | 277 | 277 | 277 | 277 | +0.73% | 1,000 | - | -8.58% | - | - |
04/07 | 276 | 276 | 275 | 275 | -2.48% | 2,000 | - | -9.54% | - | - |
04/06 | 275 | 282 | 274 | 282 | +4.44% | 7,000 | - | -7.84% | - | - |
04/05 | 280 | 280 | 270 | 270 | -3.57% | 3,000 | - | -12.05% | - | - |
04/01 | 282 | 282 | 280 | 280 | +1.82% | 2,000 | - | -9.39% | - | - |
03/31 | 268 | 275 | 268 | 275 | +2.61% | 5,000 | - | -11.29% | - | - |
03/30 | 260 | 268 | 256 | 268 | +0.37% | 6,000 | - | -13.83% | - | - |
03/28 | 286 | 286 | 255 | 267 | -1.11% | 15,000 | - | -14.7% | - | - |
03/22 | 265 | 270 | 265 | 270 | 0% | 2,000 | - | -14.29% | - | - |
03/16 | 221 | 270 | 221 | 270 | +3.85% | 12,000 | - | -14.83% | - | - |
03/15 | 275 | 275 | 260 | 260 | -12.46% | 10,000 | - | -18.24% | - | - |
03/14 | 275 | 297 | 275 | 297 | -10% | 3,000 | - | -7.19% | - | - |
03/11 | 330 | 330 | 330 | 330 | -2.94% | 1,000 | - | +2.8% | - | - |
03/09 | 340 | 340 | 340 | 340 | +0.89% | 1,000 | - | +6.25% | - | - |
03/08 | 333 | 337 | 333 | 337 | +6.31% | 2,000 | - | +5.97% | - | - |
03/07 | 317 | 317 | 317 | 317 | -2.46% | 1,000 | - | 0% | - | - |
03/02 | 337 | 337 | 325 | 325 | -1.22% | 7,000 | - | +2.85% | - | - |
03/01 | 329 | 329 | 329 | 329 | +1.23% | 2,000 | - | +4.78% | - | - |
02/28 | 320 | 325 | 320 | 325 | 0% | 2,000 | - | +3.83% | - | - |
02/24 | 320 | 325 | 320 | 325 | -1.52% | 2,000 | - | +4.5% | - | - |
02/23 | 330 | 330 | 330 | 330 | -2.94% | 1,000 | - | +6.45% | - | - |
02/21 | 330 | 340 | 330 | 340 | +3.03% | 5,000 | - | +10.03% | - | - |
02/17 | 330 | 330 | 330 | 330 | +3.13% | 1,000 | - | +7.84% | - | - |
02/16 | 320 | 320 | 320 | 320 | -1.54% | 1,000 | - | +4.92% | - | - |
02/14 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | +6.91% | - | - |
02/10 | 315 | 325 | 315 | 325 | +2.2% | 3,000 | - | +7.62% | - | - |
02/09 | 318 | 318 | 318 | 318 | +2.58% | 1,000 | - | +5.65% | - | - |
02/08 | 309 | 310 | 309 | 310 | +0.65% | 2,000 | - | +2.99% | - | - |
02/04 | 306 | 308 | 306 | 308 | +0.65% | 5,000 | - | +2.67% | - | - |
02/03 | 314 | 314 | 306 | 306 | -2.55% | 3,000 | - | +2% | - | - |
02/02 | 312 | 314 | 312 | 314 | +2.28% | 7,000 | - | +4.67% | - | - |
02/01 | 314 | 314 | 307 | 307 | -0.32% | 5,000 | - | +2.68% | - | - |
01/31 | 308 | 308 | 308 | 308 | -3.75% | 4,000 | - | +3.01% | - | - |
01/24 | 320 | 320 | 320 | 320 | +3.9% | 2,000 | - | +7.02% | - | - |
01/21 | 317 | 320 | 308 | 308 | -0.65% | 9,000 | - | +3.36% | - | - |
01/19 | 310 | 310 | 310 | 310 | 0% | 4,000 | - | +4.38% | - | - |
01/14 | 310 | 310 | 310 | 310 | +0.98% | 1,000 | - | +4.73% | - | - |
01/13 | 306 | 307 | 306 | 307 | +2.33% | 2,000 | - | +3.72% | - | - |
01/12 | 298 | 302 | 298 | 300 | +0.67% | 5,000 | - | +1.69% | - | - |
01/11 | 298 | 298 | 298 | 298 | +2.41% | 2,000 | - | +1.02% | - | - |
01/06 | 297 | 298 | 291 | 291 | +0.34% | 7,000 | - | -1.36% | - | - |
01/05 | 290 | 290 | 290 | 290 | +0.69% | 1,000 | - | -1.69% | - | - |
01/04 | 288 | 290 | 288 | 288 | -1.03% | 4,000 | - | -2.37% | - | - |
2010 |
12/30 | 288 | 291 | 288 | 291 | -1.69% | 7,000 | - | -1.69% | - | - |
12/29 | 296 | 296 | 296 | 296 | +0.68% | 2,000 | - | 0% | - | - |
12/28 | 294 | 294 | 294 | 294 | +2.08% | 1,000 | - | -0.68% | - | - |
12/27 | 288 | 288 | 287 | 288 | +0.35% | 6,000 | - | -2.7% | - | - |
12/24 | 288 | 288 | 287 | 287 | -2.71% | 10,000 | - | -3.37% | - | - |
12/22 | 295 | 295 | 295 | 295 | +1.72% | 7,000 | - | -1.01% | - | - |
12/20 | 306 | 306 | 290 | 290 | -3.33% | 13,000 | - | -2.68% | - | - |
12/16 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | +0.67% | - | - |
12/15 | 298 | 300 | 298 | 300 | 0% | 7,000 | - | +0.33% | - | - |
12/14 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | +0.33% | - | - |
12/13 | 300 | 300 | 300 | 300 | 0% | 2,000 | - | +0.33% | - | - |
12/10 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +0.33% | - | - |
12/09 | 300 | 300 | 300 | 300 | 0% | 6,000 | - | 0% | - | - |
12/03 | 300 | 300 | 300 | 300 | 0% | 5,000 | - | 0% | - | - |
12/02 | 292 | 300 | 292 | 300 | 0% | 5,000 | - | 0% | - | - |
12/01 | 300 | 300 | 300 | 300 | +2.39% | 1,000 | - | 0% | - | - |
11/30 | 285 | 293 | 285 | 293 | +2.81% | 17,000 | - | -2.33% | - | - |
11/29 | 283 | 285 | 283 | 285 | -4.36% | 12,000 | - | -5% | - | - |
11/26 | 298 | 298 | 298 | 298 | 0% | 1,000 | - | -1% | - | - |
11/25 | 298 | 298 | 298 | 298 | 0% | 1,000 | - | -1.32% | - | - |
11/24 | 298 | 298 | 298 | 298 | +2.76% | 1,000 | - | -1.65% | - | - |
11/22 | 290 | 290 | 290 | 290 | -1.69% | 3,000 | - | -4.29% | - | - |
11/19 | 295 | 295 | 295 | 295 | 0% | 2,000 | - | -3.28% | - | - |
11/11 | 295 | 295 | 295 | 295 | -0.34% | 5,000 | - | -3.59% | - | - |
11/10 | 296 | 296 | 296 | 296 | -1.33% | 3,000 | - | -3.27% | - | - |
11/09 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -2.28% | - | - |
11/08 | 300 | 300 | 300 | 300 | +0.33% | 1,000 | - | -2.6% | - | - |
11/02 | 299 | 299 | 299 | 299 | -4.47% | 1,000 | - | -3.24% | - | - |
11/01 | 313 | 313 | 313 | 313 | +6.1% | 3,000 | - | +0.64% | - | - |
10/14 | 295 | 295 | 295 | 295 | -1.67% | 1,000 | - | -5.75% | - | - |
10/13 | 300 | 300 | 300 | 300 | -1.64% | 16,000 | - | -4.76% | - | - |
10/12 | 305 | 305 | 305 | 305 | 0% | 1,000 | - | -3.79% | - | - |
10/08 | 307 | 307 | 305 | 305 | -0.65% | 3,000 | - | -4.39% | - | - |
10/07 | 307 | 307 | 307 | 307 | 0% | 2,000 | - | -4.36% | - | - |
10/06 | 307 | 307 | 307 | 307 | 0% | 1,000 | - | -4.95% | - | - |
10/05 | 307 | 307 | 307 | 307 | 0% | 1,000 | - | -5.54% | - | - |
10/04 | 307 | 307 | 307 | 307 | -0.32% | 1,000 | - | -5.83% | - | - |
10/01 | 300 | 308 | 300 | 308 | +2.67% | 3,000 | - | -6.1% | - | - |
09/30 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -8.54% | - | - |
09/29 | 301 | 301 | 300 | 300 | -0.33% | 3,000 | - | -9.09% | - | - |
09/27 | 300 | 301 | 300 | 301 | +0.33% | 7,000 | - | -9.06% | - | - |
09/15 | 313 | 313 | 300 | 300 | -3.85% | 6,000 | - | -9.91% | - | - |
09/14 | 312 | 312 | 312 | 312 | +0.32% | 1,000 | - | -6.59% | - | - |
09/13 | 311 | 311 | 311 | 311 | -1.58% | 3,000 | - | -7.16% | - | - |
09/07 | 316 | 316 | 316 | 316 | +0.32% | 2,000 | - | -5.67% | - | - |
09/02 | 315 | 315 | 315 | 315 | -4.26% | 1,000 | - | -6.25% | - | - |
09/01 | 329 | 329 | 329 | 329 | +4.78% | 5,000 | - | -2.37% | - | - |
08/31 | 314 | 314 | 314 | 314 | 0% | 2,000 | - | -6.82% | - | - |