株価チャート
2010/04/08～2011/04/20
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 |
| 04/20 | 514 | 514 | 514 | 514 | +1.98% | 1,000 | 34億9610万 | -2.1% | 7.32 | 0.5 |
| 04/19 | 504 | 504 | 504 | 504 | -3.82% | 1,000 | - | -4.18% | - | - |
| 04/18 | 524 | 524 | 524 | 524 | +0.19% | 1,000 | - | -0.76% | - | - |
| 04/15 | 523 | 523 | 523 | 523 | +0.58% | 1,000 | - | -1.13% | - | - |
| 04/13 | 520 | 520 | 520 | 520 | +1.76% | 3,000 | - | -2.07% | - | - |
| 04/12 | 511 | 511 | 511 | 511 | 0% | 1,000 | - | -4.13% | - | - |
| 04/08 | 505 | 511 | 505 | 511 | 0% | 2,000 | - | -4.49% | - | - |
| 04/07 | 520 | 520 | 511 | 511 | -1.73% | 2,000 | - | -4.84% | - | - |
| 04/06 | 521 | 521 | 520 | 520 | +0.19% | 3,000 | - | -3.53% | - | - |
| 04/05 | 519 | 519 | 519 | 519 | -1.33% | 1,000 | - | -3.89% | - | - |
| 04/01 | 526 | 526 | 526 | 526 | 0% | 1,000 | - | -2.95% | - | - |
| 03/29 | 526 | 526 | 526 | 526 | -0.38% | 1,000 | - | -3.13% | - | - |
| 03/24 | 528 | 528 | 528 | 528 | -0.38% | 1,000 | - | -2.94% | - | - |
| 03/23 | 510 | 530 | 510 | 530 | +3.92% | 3,000 | - | -2.75% | - | - |
| 03/18 | 532 | 532 | 510 | 510 | -4.32% | 3,000 | - | -6.42% | - | - |
| 03/14 | 533 | 533 | 533 | 533 | -0.74% | 1,000 | - | -2.38% | - | - |
| 03/04 | 537 | 537 | 537 | 537 | +1.9% | 1,000 | - | -1.83% | - | - |
| 02/28 | 527 | 527 | 527 | 527 | -0.57% | 2,000 | - | -3.66% | - | - |
| 02/25 | 530 | 530 | 530 | 530 | -0.19% | 2,000 | - | -3.11% | - | - |
| 02/22 | 531 | 531 | 531 | 531 | -1.67% | 1,000 | - | -3.1% | - | - |
| 02/18 | 540 | 540 | 540 | 540 | 0% | 2,000 | - | -1.64% | - | - |
| 02/16 | 540 | 540 | 540 | 540 | +1.5% | 1,000 | - | -1.64% | - | - |
| 02/03 | 532 | 532 | 532 | 532 | -1.85% | 1,000 | - | -3.27% | - | - |
| 02/01 | 542 | 542 | 542 | 542 | 0% | 1,000 | - | -1.63% | - | - |
| 01/27 | 541 | 542 | 541 | 542 | 0% | 2,000 | - | -1.81% | - | - |
| 01/25 | 542 | 542 | 542 | 542 | 0% | 1,000 | - | -1.81% | - | - |
| 01/24 | 542 | 548 | 542 | 542 | -1.81% | 5,000 | - | -1.99% | - | - |
| 01/20 | 552 | 552 | 552 | 552 | -2.99% | 1,000 | - | -0.18% | - | - |
| 01/18 | 569 | 569 | 569 | 569 | 0% | 1,000 | - | +2.71% | - | - |
| 01/17 | 569 | 569 | 569 | 569 | 0% | 3,000 | - | +2.89% | - | - |
| 01/07 | 569 | 569 | 569 | 569 | -0.18% | 2,000 | - | +3.08% | - | - |
| 01/05 | 570 | 570 | 570 | 570 | +3.07% | 1,000 | - | +3.45% | - | - |
| 01/04 | 553 | 553 | 553 | 553 | +1.84% | 1,000 | - | +0.36% | - | - |
| 2010 |
| 12/21 | 543 | 543 | 543 | 543 | -2.86% | 1,000 | - | -1.45% | - | - |
| 12/17 | 559 | 559 | 559 | 559 | 0% | 1,000 | - | +1.27% | - | - |
| 12/15 | 559 | 559 | 559 | 559 | +1.45% | 1,000 | - | +1.27% | - | - |
| 12/13 | 551 | 551 | 551 | 551 | +1.85% | 1,000 | - | -0.18% | - | - |
| 12/10 | 541 | 541 | 541 | 541 | +1.12% | 1,000 | - | -1.99% | - | - |
| 12/06 | 535 | 535 | 535 | 535 | -1.83% | 1,000 | - | -3.08% | - | - |
| 12/03 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | -1.45% | - | - |
| 12/02 | 545 | 545 | 545 | 545 | +0.74% | 1,000 | - | -1.27% | - | - |
| 11/24 | 541 | 541 | 541 | 541 | 0% | 2,000 | - | -2.17% | - | - |
| 11/22 | 541 | 541 | 541 | 541 | -1.81% | 1,000 | - | -2.52% | - | - |
| 11/19 | 545 | 551 | 545 | 551 | +0.18% | 2,000 | - | -0.72% | - | - |
| 11/18 | 550 | 550 | 550 | 550 | +1.66% | 1,000 | - | -1.08% | - | - |
| 11/16 | 550 | 550 | 540 | 541 | -4.42% | 4,000 | - | -2.87% | - | - |
| 11/05 | 566 | 566 | 566 | 566 | +3.28% | 2,000 | - | +1.43% | - | - |
| 11/04 | 540 | 548 | 540 | 548 | -3.35% | 2,000 | - | -1.79% | - | - |
| 11/01 | 567 | 567 | 567 | 567 | +3.47% | 1,000 | - | +1.61% | - | - |
| 10/26 | 548 | 548 | 548 | 548 | -3.52% | 1,000 | - | -1.79% | - | - |
| 10/25 | 568 | 568 | 568 | 568 | +3.27% | 1,000 | - | +1.61% | - | - |
| 10/20 | 568 | 568 | 540 | 550 | -3.17% | 3,000 | - | -1.43% | - | - |
| 10/18 | 568 | 568 | 568 | 568 | +3.65% | 2,000 | - | +1.79% | - | - |
| 10/07 | 548 | 548 | 548 | 548 | +1.86% | 1,000 | - | -1.79% | - | - |
| 10/05 | 538 | 538 | 538 | 538 | -1.82% | 1,000 | - | -3.58% | - | - |
| 10/04 | 548 | 548 | 548 | 548 | -3.52% | 1,000 | - | -1.79% | - | - |
| 10/01 | 568 | 568 | 568 | 568 | +2.9% | 1,000 | - | +1.79% | - | - |
| 09/22 | 552 | 552 | 552 | 552 | -2.99% | 1,000 | - | -0.9% | - | - |
| 09/17 | 569 | 569 | 569 | 569 | 0% | 1,000 | - | +2.15% | - | - |
| 09/02 | 569 | 569 | 569 | 569 | +3.27% | 1,000 | - | +2.34% | - | - |
| 09/01 | 573 | 573 | 551 | 551 | +1.47% | 2,000 | - | -0.72% | - | - |
| 08/20 | 543 | 543 | 543 | 543 | -2.86% | 1,000 | - | -2.16% | - | - |
| 08/18 | 559 | 559 | 559 | 559 | +3.52% | 1,000 | - | +0.72% | - | - |
| 08/16 | 540 | 540 | 540 | 540 | 0% | 1,000 | - | -2.7% | - | - |
| 08/06 | 540 | 540 | 540 | 540 | -5.26% | 1,000 | - | -2.88% | - | - |
| 08/05 | 570 | 570 | 570 | 570 | -2.23% | 1,000 | - | +2.33% | - | - |
| 07/30 | 583 | 583 | 583 | 583 | +5.62% | 2,000 | - | +4.86% | - | - |
| 07/21 | 552 | 552 | 552 | 552 | -2.99% | 1,000 | - | -0.36% | - | - |
| 07/16 | 570 | 570 | 569 | 569 | -0.18% | 2,000 | - | +2.52% | - | - |
| 07/15 | 568 | 570 | 568 | 570 | -0.52% | 6,000 | - | +2.89% | - | - |
| 07/12 | 573 | 573 | 573 | 573 | +3.62% | 2,000 | - | +3.24% | - | - |
| 07/08 | 553 | 553 | 553 | 553 | 0% | 3,000 | - | -0.36% | - | - |
| 07/06 | 553 | 553 | 553 | 553 | -2.98% | 1,000 | - | -0.54% | - | - |
| 07/05 | 570 | 570 | 570 | 570 | +1.79% | 3,000 | - | +2.52% | - | - |
| 07/02 | 560 | 560 | 560 | 560 | +1.45% | 1,000 | - | +0.54% | - | - |
| 07/01 | 552 | 552 | 552 | 552 | +0.18% | 3,000 | - | -1.08% | - | - |
| 06/22 | 551 | 551 | 551 | 551 | -2.65% | 1,000 | - | -1.25% | - | - |
| 06/18 | 577 | 577 | 566 | 566 | +2.91% | 2,000 | - | +1.25% | - | - |
| 06/17 | 550 | 550 | 550 | 550 | +1.85% | 1,000 | - | -1.79% | - | - |
| 06/15 | 540 | 540 | 540 | 540 | -1.82% | 1,000 | - | -3.91% | - | - |
| 06/09 | 540 | 550 | 540 | 550 | +0.55% | 4,000 | - | -2.31% | - | - |
| 06/01 | 547 | 547 | 547 | 547 | 0% | 1,000 | - | -3.01% | - | - |
| 05/31 | 547 | 547 | 547 | 547 | +0.37% | 1,000 | - | -3.19% | - | - |
| 05/28 | 545 | 545 | 545 | 545 | +0.93% | 1,000 | - | -3.71% | - | - |
| 05/27 | 540 | 540 | 540 | 540 | -0.92% | 4,000 | - | -4.93% | - | - |
| 05/26 | 545 | 545 | 545 | 545 | -1.8% | 3,000 | - | -4.39% | - | - |
| 05/24 | 555 | 555 | 555 | 555 | 0% | 1,000 | - | -2.8% | - | - |
| 05/20 | 551 | 555 | 551 | 555 | -0.72% | 2,000 | - | -2.97% | - | - |
| 05/18 | 559 | 559 | 559 | 559 | 0% | 1,000 | - | -2.44% | - | - |
| 05/17 | 540 | 559 | 540 | 559 | +1.64% | 6,000 | - | -2.44% | - | - |
| 05/12 | 550 | 550 | 550 | 550 | +0.92% | 1,000 | - | -4.18% | - | - |
| 05/11 | 550 | 550 | 545 | 545 | -2.68% | 2,000 | - | -5.22% | - | - |
| 05/10 | 543 | 560 | 543 | 560 | +0.18% | 2,000 | - | -2.95% | - | - |
| 05/06 | 559 | 559 | 559 | 559 | -3.45% | 1,000 | - | -3.45% | - | - |
| 04/26 | 579 | 579 | 579 | 579 | 0% | 1,000 | - | -0.17% | - | - |
| 04/20 | 579 | 579 | 579 | 579 | +1.05% | 1,000 | 39億3821万 | -0.34% | 5.37 | 0.57 |
| 04/19 | 563 | 573 | 563 | 573 | 0% | 2,000 | - | -1.38% | - | - |
| 04/16 | 573 | 573 | 573 | 573 | -1.21% | 1,000 | - | -1.55% | - | - |
| 04/15 | 580 | 580 | 580 | 580 | -0.34% | 1,000 | - | -0.68% | - | - |
| 04/08 | 582 | 582 | 582 | 582 | +1.75% | 1,000 | - | -0.51% | - | - |
