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 | 865 | 865 | 829 | 851 | -3.3% | 44,600 | 477億450万 | +9.38% | 100.86 | 1.13 |
03/30 | 808 | 880 | 787 | 880 | +8.64% | 87,500 | - | +13.26% | - | - |
03/29 | 800 | 810 | 787 | 810 | +2.92% | 41,200 | - | +4.52% | - | - |
03/28 | 765 | 787 | 750 | 787 | +5.07% | 20,300 | - | +1.55% | - | - |
03/25 | 761 | 764 | 745 | 749 | +0.4% | 20,500 | - | -3.6% | - | - |
03/24 | 769 | 777 | 746 | 746 | -3.62% | 25,800 | - | -4.48% | - | - |
03/23 | 757 | 780 | 757 | 774 | +4.31% | 25,700 | - | -1.4% | - | - |
03/22 | 730 | 757 | 720 | 742 | +8.96% | 26,900 | - | -5.84% | - | - |
03/18 | 689 | 738 | 681 | 681 | +0.29% | 60,400 | - | -14.02% | - | - |
03/17 | 628 | 693 | 628 | 679 | +0.15% | 46,300 | - | -15.13% | - | - |
03/16 | 594 | 679 | 590 | 678 | +12.07% | 49,700 | - | -16.09% | - | - |
03/15 | 704 | 720 | 582 | 605 | -17.35% | 53,000 | - | -25.77% | - | - |
03/14 | 704 | 760 | 704 | 732 | -9.52% | 35,700 | - | -11.38% | - | - |
03/11 | 832 | 832 | 788 | 809 | +0.87% | 103,600 | - | -2.65% | - | - |
03/10 | 804 | 814 | 792 | 802 | -2.08% | 17,900 | - | -3.72% | - | - |
03/09 | 812 | 831 | 812 | 819 | +1.36% | 13,100 | - | -1.92% | - | - |
03/08 | 804 | 816 | 804 | 808 | +0.5% | 10,000 | - | -3.23% | - | - |
03/07 | 822 | 822 | 804 | 804 | -2.07% | 18,100 | - | -3.83% | - | - |
03/04 | 830 | 839 | 821 | 821 | -0.36% | 11,300 | - | -2.03% | - | - |
03/03 | 818 | 826 | 813 | 824 | +2.62% | 15,900 | - | -1.79% | - | - |
03/02 | 819 | 830 | 800 | 803 | -3.49% | 48,500 | - | -4.4% | - | - |
03/01 | 826 | 841 | 824 | 832 | +2.09% | 27,600 | - | -1.3% | - | - |
02/28 | 800 | 829 | 792 | 815 | +1.24% | 26,500 | - | -3.32% | - | - |
02/25 | 802 | 807 | 788 | 805 | +0.25% | 19,800 | - | -4.62% | - | - |
02/24 | 819 | 820 | 779 | 803 | -1.95% | 28,500 | - | -5.08% | - | - |
02/23 | 820 | 836 | 812 | 819 | -0.12% | 28,000 | - | -3.31% | - | - |
02/22 | 819 | 829 | 819 | 820 | -0.24% | 16,100 | - | -3.3% | - | - |
02/21 | 825 | 833 | 820 | 822 | -1.56% | 20,300 | - | -3.07% | - | - |
02/18 | 845 | 845 | 821 | 835 | -0.6% | 17,100 | - | -1.53% | - | - |
02/17 | 842 | 850 | 833 | 840 | -0.83% | 34,700 | - | -0.83% | - | - |
02/16 | 854 | 854 | 839 | 847 | -0.59% | 20,000 | - | +0.12% | - | - |
02/15 | 849 | 860 | 828 | 852 | -0.23% | 26,600 | - | +0.83% | - | - |
02/14 | 861 | 875 | 828 | 854 | -3.28% | 26,500 | - | +1.3% | - | - |
02/10 | 875 | 885 | 873 | 883 | +2.08% | 35,600 | - | +4.87% | - | - |
02/09 | 864 | 869 | 858 | 865 | +1.05% | 8,000 | - | +3.1% | - | - |
02/08 | 871 | 871 | 855 | 856 | -2.17% | 14,000 | - | +2.39% | - | - |
02/07 | 860 | 875 | 853 | 875 | +1.98% | 21,400 | - | +4.92% | - | - |
02/04 | 860 | 867 | 853 | 858 | +0.47% | 20,500 | - | +3.25% | - | - |
02/03 | 858 | 858 | 840 | 854 | -0.12% | 17,800 | - | +3.14% | - | - |
02/02 | 850 | 867 | 849 | 855 | +2.4% | 36,700 | - | +3.76% | - | - |
02/01 | 847 | 848 | 832 | 835 | +0.12% | 16,300 | - | +1.83% | - | - |
01/31 | 829 | 838 | 803 | 834 | -1.18% | 30,000 | - | +2.08% | - | - |
01/28 | 842 | 857 | 829 | 844 | -0.94% | 29,900 | - | +3.43% | - | - |
01/27 | 841 | 858 | 819 | 852 | +0.71% | 18,200 | - | +4.8% | - | - |
01/26 | 862 | 869 | 843 | 846 | -1.97% | 38,200 | - | +4.19% | - | - |
01/25 | 850 | 868 | 845 | 863 | +1.05% | 47,100 | - | +6.54% | - | - |
01/24 | 834 | 857 | 834 | 854 | +2.52% | 67,800 | - | +5.82% | - | - |
01/21 | 847 | 850 | 825 | 833 | -1.19% | 35,600 | - | +3.48% | - | - |
01/20 | 842 | 850 | 837 | 843 | -0.35% | 16,000 | - | +5.11% | - | - |
01/19 | 839 | 846 | 830 | 846 | +1.44% | 29,000 | - | +5.88% | - | - |
01/18 | 823 | 838 | 823 | 834 | +1.34% | 21,200 | - | +4.64% | - | - |
01/17 | 821 | 832 | 821 | 823 | -0.12% | 11,100 | - | +3.65% | - | - |
01/14 | 816 | 831 | 816 | 824 | +0.86% | 22,500 | - | +4.04% | - | - |
01/13 | 815 | 820 | 814 | 817 | +0.25% | 22,200 | - | +3.68% | - | - |
01/12 | 829 | 830 | 815 | 815 | 0% | 20,200 | - | +3.82% | - | - |
01/11 | 808 | 816 | 804 | 815 | +1.24% | 18,500 | - | +4.35% | - | - |
01/07 | 810 | 820 | 801 | 805 | -0.74% | 22,500 | - | +3.6% | - | - |
01/06 | 811 | 814 | 809 | 811 | +0.12% | 14,500 | - | +4.92% | - | - |
01/05 | 808 | 821 | 807 | 810 | +0.12% | 17,300 | - | +5.19% | - | - |
01/04 | 813 | 840 | 809 | 809 | +0.25% | 45,100 | - | +5.61% | - | - |
2010 |
12/30 | 805 | 812 | 795 | 807 | +1.25% | 35,700 | - | +5.91% | - | - |
12/29 | 772 | 797 | 772 | 797 | +3.78% | 36,000 | - | +5.15% | - | - |
12/28 | 759 | 770 | 759 | 768 | +1.05% | 21,200 | - | +1.86% | - | - |
12/27 | 750 | 764 | 750 | 760 | +0.53% | 17,300 | - | +1.06% | - | - |
12/24 | 750 | 763 | 744 | 756 | -1.05% | 31,100 | - | +0.8% | - | - |
12/22 | 785 | 786 | 755 | 764 | -3.66% | 41,300 | - | +2.28% | - | - |
12/21 | 787 | 798 | 767 | 793 | +1.02% | 25,500 | - | +6.59% | - | - |
12/20 | 814 | 814 | 761 | 785 | -3.68% | 31,200 | - | +6.08% | - | - |
12/17 | 804 | 815 | 804 | 815 | +1.49% | 31,600 | - | +10.58% | - | - |
12/16 | 788 | 810 | 788 | 803 | +0.88% | 27,900 | - | +9.85% | - | - |
12/15 | 784 | 796 | 784 | 796 | +1.02% | 21,500 | - | +9.49% | - | - |
12/14 | 777 | 789 | 777 | 788 | +1.68% | 38,400 | - | +9.14% | - | - |
12/13 | 780 | 780 | 767 | 775 | +0.91% | 26,500 | - | +7.94% | - | - |
12/10 | 783 | 783 | 766 | 768 | -1.16% | 61,200 | - | +7.56% | - | - |
12/09 | 783 | 783 | 770 | 777 | +0.65% | 26,100 | - | +9.59% | - | - |
12/08 | 758 | 774 | 758 | 772 | +1.71% | 29,100 | - | +9.66% | - | - |
12/07 | 738 | 763 | 736 | 759 | +2.99% | 41,200 | - | +8.58% | - | - |
12/06 | 734 | 744 | 734 | 737 | +0.27% | 21,900 | - | +6.2% | - | - |
12/03 | 722 | 744 | 719 | 735 | +1.94% | 41,100 | - | +6.52% | - | - |
12/02 | 719 | 722 | 716 | 721 | +0.7% | 12,700 | - | +4.95% | - | - |
12/01 | 719 | 719 | 711 | 716 | +0.42% | 20,100 | - | +4.83% | - | - |
11/30 | 720 | 722 | 713 | 713 | -0.83% | 29,700 | - | +4.7% | - | - |
11/29 | 715 | 723 | 708 | 719 | -0.28% | 26,200 | - | +6.05% | - | - |
11/26 | 711 | 723 | 706 | 721 | +2.41% | 32,000 | - | +6.66% | - | - |
11/25 | 704 | 718 | 701 | 704 | -0.98% | 17,600 | - | +4.61% | - | - |
11/24 | 699 | 718 | 680 | 711 | +0.85% | 20,300 | - | +5.8% | - | - |
11/22 | 710 | 718 | 702 | 705 | +0.28% | 32,200 | - | +5.07% | - | - |
11/19 | 710 | 710 | 700 | 703 | -0.85% | 15,000 | - | +4.93% | - | - |
11/18 | 690 | 709 | 684 | 709 | +3.35% | 27,100 | - | +5.98% | - | - |
11/17 | 682 | 692 | 682 | 686 | -1.29% | 11,900 | - | +2.69% | - | - |
11/16 | 700 | 702 | 683 | 695 | +0.58% | 25,200 | - | +4.04% | - | - |
11/15 | 697 | 698 | 690 | 691 | -0.58% | 22,500 | - | +3.29% | - | - |
11/12 | 701 | 703 | 684 | 695 | +2.06% | 60,600 | - | +3.42% | - | - |
11/11 | 694 | 694 | 666 | 681 | -1.87% | 31,600 | - | +1.19% | - | - |
11/10 | 691 | 699 | 683 | 694 | +1.46% | 21,400 | - | +2.81% | - | - |
11/09 | 686 | 696 | 680 | 684 | +0.59% | 29,600 | - | +1.03% | - | - |
11/08 | 685 | 700 | 670 | 680 | +0.15% | 30,500 | - | 0% | - | - |
11/05 | 660 | 690 | 648 | 679 | +4.78% | 36,300 | - | -0.73% | - | - |
11/04 | 645 | 659 | 645 | 648 | +1.57% | 15,100 | - | -5.81% | - | - |
11/02 | 657 | 657 | 625 | 638 | -1.39% | 29,400 | - | -7.67% | - | - |