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 | 397 | 409 | 397 | 409 | +0.74% | 500 | 60億5262万 | -1.21% | 5.58 | 0.38 |
03/30 | 400 | 406 | 400 | 406 | 0% | 600 | - | -2.4% | - | - |
03/29 | 394 | 406 | 383 | 406 | -1.69% | 3,000 | - | -2.87% | - | - |
03/28 | 404 | 413 | 404 | 413 | 0% | 1,400 | - | -1.67% | - | - |
03/25 | 416 | 416 | 401 | 413 | +2.23% | 6,100 | - | -2.13% | - | - |
03/24 | 403 | 404 | 395 | 404 | +2.28% | 2,100 | - | -4.94% | - | - |
03/23 | 390 | 400 | 390 | 395 | +2.6% | 4,500 | - | -7.49% | - | - |
03/22 | 378 | 385 | 378 | 385 | +5.48% | 2,300 | - | -10.47% | - | - |
03/18 | 350 | 370 | 350 | 365 | +4.29% | 4,200 | - | -15.7% | - | - |
03/17 | 340 | 350 | 340 | 350 | +0.57% | 3,300 | - | -19.91% | - | - |
03/16 | 285 | 354 | 285 | 348 | +15.61% | 22,000 | - | -21.09% | - | - |
03/15 | 370 | 370 | 300 | 301 | -19.95% | 22,200 | - | -32.51% | - | - |
03/14 | 388 | 398 | 370 | 376 | -13.96% | 14,100 | - | -17% | - | - |
03/11 | 432 | 437 | 431 | 437 | -0.91% | 800 | - | -4.17% | - | - |
03/10 | 449 | 449 | 441 | 441 | -3.29% | 2,000 | - | -3.29% | - | - |
03/09 | 451 | 456 | 451 | 456 | +1.11% | 1,000 | - | -0.22% | - | - |
03/08 | 453 | 454 | 451 | 451 | -1.96% | 600 | - | -1.1% | - | - |
03/07 | 450 | 460 | 445 | 460 | +2.91% | 4,600 | - | +1.1% | - | - |
03/04 | 449 | 449 | 446 | 447 | +0.68% | 400 | - | -1.76% | - | - |
03/03 | 454 | 454 | 440 | 444 | -2.2% | 3,100 | - | -2.42% | - | - |
03/02 | 451 | 454 | 449 | 454 | +0.89% | 1,500 | - | 0% | - | - |
03/01 | 450 | 451 | 449 | 450 | +0.67% | 2,600 | - | -0.66% | - | - |
02/28 | 442 | 450 | 439 | 447 | +1.82% | 3,900 | - | -1.11% | - | - |
02/25 | 438 | 444 | 438 | 439 | -2.01% | 7,800 | - | -2.44% | - | - |
02/24 | 450 | 450 | 443 | 448 | -1.97% | 3,800 | - | -0.44% | - | - |
02/23 | 448 | 457 | 447 | 457 | -0.87% | 3,300 | - | +1.78% | - | - |
02/22 | 464 | 464 | 454 | 461 | -0.86% | 3,500 | - | +3.13% | - | - |
02/21 | 464 | 465 | 464 | 465 | 0% | 1,100 | - | +4.49% | - | - |
02/18 | 465 | 465 | 462 | 465 | -1.06% | 2,500 | - | +4.97% | - | - |
02/17 | 465 | 470 | 457 | 470 | +2.17% | 3,700 | - | +6.58% | - | - |
02/16 | 464 | 464 | 451 | 460 | -0.86% | 2,300 | - | +4.78% | - | - |
02/15 | 460 | 464 | 456 | 464 | -0.22% | 5,500 | - | +6.18% | - | - |
02/14 | 459 | 465 | 455 | 465 | +1.31% | 4,100 | - | +6.9% | - | - |
02/10 | 468 | 468 | 454 | 459 | -1.5% | 6,800 | - | +6% | - | - |
02/09 | 472 | 472 | 457 | 466 | -1.06% | 2,200 | - | +8.12% | - | - |
02/08 | 470 | 474 | 460 | 471 | -0.63% | 8,100 | - | +9.79% | - | - |
02/07 | 450 | 475 | 450 | 474 | +5.57% | 5,000 | - | +11.01% | - | - |
02/04 | 437 | 449 | 437 | 449 | 0% | 1,400 | - | +5.9% | - | - |
02/03 | 452 | 452 | 440 | 449 | +0.45% | 900 | - | +6.4% | - | - |
02/02 | 432 | 455 | 432 | 447 | +2.29% | 8,600 | - | +6.43% | - | - |
02/01 | 440 | 440 | 427 | 437 | +1.16% | 1,500 | - | +4.3% | - | - |
01/31 | 426 | 443 | 426 | 432 | -2.92% | 6,500 | - | +3.35% | - | - |
01/28 | 450 | 454 | 443 | 445 | -0.89% | 4,200 | - | +6.71% | - | - |
01/27 | 438 | 449 | 438 | 449 | +2.28% | 10,600 | - | +8.19% | - | - |
01/26 | 426 | 439 | 426 | 439 | +2.81% | 8,800 | - | +6.3% | - | - |
01/25 | 420 | 427 | 416 | 427 | +3.39% | 10,100 | - | +3.89% | - | - |
01/24 | 401 | 415 | 401 | 413 | +3.51% | 6,800 | - | +1.23% | - | - |
01/21 | 427 | 427 | 391 | 399 | -6.56% | 10,700 | - | -1.72% | - | - |
01/20 | 429 | 430 | 423 | 427 | +0.95% | 6,700 | - | +5.43% | - | - |
01/19 | 418 | 424 | 418 | 423 | +1.44% | 10,400 | - | +5.22% | - | - |
01/18 | 416 | 417 | 413 | 417 | +0.24% | 12,100 | - | +4.51% | - | - |
01/17 | 413 | 417 | 412 | 416 | +0.97% | 9,000 | - | +5.05% | - | - |
01/14 | 413 | 413 | 412 | 412 | -0.48% | 1,700 | - | +4.83% | - | - |
01/13 | 415 | 416 | 401 | 414 | 0% | 9,500 | - | +5.88% | - | - |
01/12 | 417 | 429 | 411 | 414 | 0% | 12,200 | - | +6.7% | - | - |
01/11 | 411 | 414 | 411 | 414 | 0% | 2,100 | - | +7.53% | - | - |
01/07 | 414 | 414 | 404 | 414 | -1.9% | 5,000 | - | +8.38% | - | - |
01/06 | 424 | 424 | 408 | 422 | +1.2% | 7,800 | - | +11.35% | - | - |
01/05 | 413 | 417 | 413 | 417 | +1.21% | 1,700 | - | +10.9% | - | - |
01/04 | 407 | 414 | 407 | 412 | +1.23% | 4,300 | - | +10.46% | - | - |
2010 |
12/30 | 400 | 407 | 400 | 407 | +0.25% | 2,100 | - | +10% | - | - |
12/29 | 400 | 406 | 398 | 406 | +1% | 3,300 | - | +10.63% | - | - |
12/28 | 410 | 410 | 400 | 402 | 0% | 4,000 | - | +10.14% | - | - |
12/27 | 414 | 415 | 402 | 402 | -3.83% | 4,500 | - | +11.05% | - | - |
12/24 | 421 | 423 | 412 | 418 | +2.2% | 23,400 | - | +16.11% | - | - |
12/22 | 400 | 409 | 400 | 409 | +2.76% | 8,300 | - | +14.57% | - | - |
12/21 | 401 | 403 | 397 | 398 | -1.73% | 7,600 | - | +12.43% | - | - |
12/20 | 400 | 410 | 400 | 405 | +1.25% | 11,800 | - | +15.06% | - | - |
12/17 | 382 | 408 | 382 | 400 | +6.67% | 17,200 | - | +14.29% | - | - |
12/16 | 370 | 375 | 370 | 375 | 0% | 5,200 | - | +8.07% | - | - |
12/15 | 365 | 379 | 365 | 375 | +3.88% | 18,300 | - | +8.38% | - | - |
12/14 | 357 | 362 | 357 | 361 | +0.28% | 10,400 | - | +4.64% | - | - |
12/13 | 351 | 360 | 351 | 360 | +2.56% | 11,100 | - | +4.65% | - | - |
12/10 | 354 | 354 | 350 | 351 | -0.28% | 14,000 | - | +2.33% | - | - |
12/09 | 347 | 352 | 347 | 352 | +1.44% | 5,700 | - | +2.62% | - | - |
12/08 | 349 | 350 | 345 | 347 | 0% | 3,100 | - | +1.17% | - | - |
12/07 | 344 | 347 | 343 | 347 | +1.17% | 1,300 | - | +1.17% | - | - |
12/06 | 344 | 350 | 335 | 343 | 0% | 19,300 | - | +0.29% | - | - |
12/03 | 343 | 343 | 339 | 343 | +0.59% | 3,400 | - | 0% | - | - |
12/02 | 346 | 346 | 339 | 341 | 0% | 1,200 | - | -0.58% | - | - |
12/01 | 339 | 341 | 339 | 341 | +0.59% | 800 | - | -0.58% | - | - |
11/30 | 340 | 342 | 339 | 339 | -1.45% | 4,300 | - | -1.17% | - | - |
11/29 | 347 | 347 | 339 | 344 | +0.29% | 2,300 | - | +0.29% | - | - |
11/26 | 348 | 348 | 339 | 343 | +0.29% | 8,500 | - | +0.29% | - | - |
11/25 | 341 | 342 | 340 | 342 | +0.29% | 5,800 | - | 0% | - | - |
11/24 | 340 | 343 | 339 | 341 | +0.59% | 3,700 | - | -0.29% | - | - |
11/22 | 340 | 341 | 338 | 339 | 0% | 17,500 | - | -0.59% | - | - |
11/19 | 345 | 345 | 339 | 339 | -0.29% | 6,300 | - | -0.59% | - | - |
11/18 | 343 | 343 | 339 | 340 | -0.87% | 5,900 | - | -0.29% | - | - |
11/17 | 341 | 343 | 341 | 343 | 0% | 1,700 | - | +0.88% | - | - |
11/16 | 352 | 352 | 343 | 343 | -2.56% | 2,000 | - | +0.88% | - | - |
11/15 | 345 | 352 | 345 | 352 | +2.62% | 300 | - | +3.53% | - | - |
11/12 | 341 | 343 | 341 | 343 | +0.59% | 1,700 | - | +0.88% | - | - |
11/11 | 341 | 342 | 341 | 341 | 0% | 2,700 | - | +0.29% | - | - |
11/10 | 341 | 345 | 340 | 341 | 0% | 4,800 | - | 0% | - | - |
11/09 | 347 | 347 | 340 | 341 | -1.16% | 2,500 | - | -0.29% | - | - |
11/08 | 350 | 350 | 345 | 345 | 0% | 2,600 | - | +0.88% | - | - |
11/05 | 345 | 345 | 345 | 345 | 0% | 400 | - | +0.58% | - | - |
11/04 | 346 | 346 | 345 | 345 | -0.29% | 800 | - | +0.58% | - | - |
11/02 | 341 | 348 | 340 | 346 | +1.76% | 1,700 | - | +0.87% | - | - |