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 | 429 | 440 | 425 | 440 | +3.53% | 158,000 | 407億8287万 | +6.02% | - | 1.1 |
| 03/30 | 408 | 425 | 405 | 425 | +6.25% | 194,300 | - | +2.41% | - | - |
| 03/29 | 397 | 408 | 385 | 400 | -1.48% | 172,500 | - | -4.08% | - | - |
| 03/28 | 415 | 415 | 401 | 406 | -1.93% | 146,500 | - | -3.33% | - | - |
| 03/25 | 414 | 414 | 403 | 414 | +4.02% | 185,200 | - | -2.13% | - | - |
| 03/24 | 400 | 405 | 396 | 398 | -0.75% | 76,500 | - | -6.35% | - | - |
| 03/23 | 415 | 415 | 396 | 401 | -0.99% | 149,600 | - | -6.09% | - | - |
| 03/22 | 410 | 411 | 401 | 405 | +4.92% | 173,400 | - | -5.59% | - | - |
| 03/18 | 390 | 408 | 381 | 386 | +7.82% | 390,200 | - | -10.65% | - | - |
| 03/17 | 335 | 370 | 335 | 358 | 0% | 309,900 | - | -17.51% | - | - |
| 03/16 | 323 | 359 | 323 | 358 | +12.23% | 298,800 | - | -18.26% | - | - |
| 03/15 | 358 | 358 | 294 | 319 | -14.71% | 596,900 | - | -27.99% | - | - |
| 03/14 | 354 | 401 | 354 | 374 | -12.21% | 376,700 | - | -16.52% | - | - |
| 03/11 | 431 | 434 | 426 | 426 | -2.07% | 186,900 | - | -5.54% | - | - |
| 03/10 | 438 | 445 | 433 | 435 | -0.91% | 94,300 | - | -3.76% | - | - |
| 03/09 | 444 | 448 | 438 | 439 | 0% | 87,200 | - | -3.09% | - | - |
| 03/08 | 438 | 443 | 436 | 439 | 0% | 76,100 | - | -3.3% | - | - |
| 03/07 | 450 | 451 | 438 | 439 | -2.66% | 132,500 | - | -3.3% | - | - |
| 03/04 | 453 | 455 | 447 | 451 | +1.35% | 98,200 | - | -0.88% | - | - |
| 03/03 | 443 | 449 | 443 | 445 | +0.68% | 70,800 | - | -2.2% | - | - |
| 03/02 | 445 | 451 | 441 | 442 | -2.43% | 153,000 | - | -3.07% | - | - |
| 03/01 | 446 | 455 | 446 | 453 | +2.95% | 135,900 | - | -1.09% | - | - |
| 02/28 | 438 | 443 | 431 | 440 | +0.46% | 132,800 | - | -3.93% | - | - |
| 02/25 | 439 | 440 | 426 | 438 | +0.46% | 184,400 | - | -4.58% | - | - |
| 02/24 | 450 | 451 | 435 | 436 | -3.33% | 261,000 | - | -5.22% | - | - |
| 02/23 | 457 | 463 | 450 | 451 | -3.63% | 204,600 | - | -2.38% | - | - |
| 02/22 | 473 | 473 | 460 | 468 | -1.68% | 231,800 | - | +1.3% | - | - |
| 02/21 | 477 | 478 | 469 | 476 | +0.42% | 197,200 | - | +2.81% | - | - |
| 02/18 | 477 | 477 | 471 | 474 | +0.85% | 128,000 | - | +2.38% | - | - |
| 02/17 | 461 | 472 | 461 | 470 | +2.62% | 264,200 | - | +1.29% | - | - |
| 02/16 | 453 | 463 | 453 | 458 | +1.1% | 174,800 | - | -1.51% | - | - |
| 02/15 | 463 | 463 | 451 | 453 | -1.95% | 229,700 | - | -3% | - | - |
| 02/14 | 457 | 462 | 457 | 462 | +1.54% | 58,400 | - | -1.49% | - | - |
| 02/10 | 451 | 457 | 451 | 455 | -0.66% | 98,000 | - | -3.4% | - | - |
| 02/09 | 467 | 469 | 456 | 458 | -0.87% | 115,500 | - | -3.17% | - | - |
| 02/08 | 469 | 469 | 458 | 462 | +0.22% | 168,800 | - | -2.74% | - | - |
| 02/07 | 461 | 471 | 458 | 461 | +1.32% | 224,500 | - | -3.35% | - | - |
| 02/04 | 449 | 457 | 444 | 455 | +1.56% | 180,800 | - | -4.81% | - | - |
| 02/03 | 456 | 460 | 445 | 448 | -1.32% | 202,600 | - | -6.67% | - | - |
| 02/02 | 460 | 462 | 454 | 454 | -2.16% | 262,100 | - | -6% | - | - |
| 02/01 | 443 | 482 | 440 | 464 | +5.69% | 648,100 | - | -4.33% | - | - |
| 01/31 | 450 | 450 | 434 | 439 | -3.73% | 282,100 | - | -9.67% | - | - |
| 01/28 | 465 | 466 | 452 | 456 | -2.36% | 201,900 | - | -6.75% | - | - |
| 01/27 | 469 | 471 | 464 | 467 | -0.43% | 79,400 | - | -5.08% | - | - |
| 01/26 | 469 | 474 | 465 | 469 | -1.26% | 98,600 | - | -5.06% | - | - |
| 01/25 | 471 | 485 | 470 | 475 | +1.93% | 261,100 | - | -3.85% | - | - |
| 01/24 | 463 | 469 | 463 | 466 | +0.22% | 114,200 | - | -5.86% | - | - |
| 01/21 | 470 | 470 | 459 | 465 | +0.65% | 325,400 | - | -6.06% | - | - |
| 01/20 | 470 | 470 | 459 | 462 | -1.7% | 259,900 | - | -6.85% | - | - |
| 01/19 | 475 | 477 | 469 | 470 | -1.05% | 193,500 | - | -5.43% | - | - |
| 01/18 | 478 | 480 | 471 | 475 | -1.04% | 252,500 | - | -4.81% | - | - |
| 01/17 | 479 | 492 | 479 | 480 | 0% | 203,900 | - | -4% | - | - |
| 01/14 | 486 | 489 | 478 | 480 | -1.84% | 280,500 | - | -4% | - | - |
| 01/13 | 502 | 506 | 488 | 489 | -2.4% | 282,600 | - | -2.4% | - | - |
| 01/12 | 510 | 514 | 501 | 501 | -0.99% | 162,100 | - | -0.2% | - | - |
| 01/11 | 505 | 512 | 496 | 506 | 0% | 229,300 | - | +0.8% | - | - |
| 01/07 | 518 | 518 | 506 | 506 | -1.17% | 376,000 | - | +1% | - | - |
| 01/06 | 511 | 528 | 509 | 512 | +1.19% | 340,000 | - | +2.61% | - | - |
| 01/05 | 510 | 512 | 505 | 506 | -0.59% | 105,000 | - | +1.61% | - | - |
| 01/04 | 504 | 514 | 504 | 509 | +1.6% | 130,100 | - | +2.41% | - | - |
| 2010 |
| 12/30 | 503 | 505 | 498 | 501 | -0.4% | 118,600 | - | +1.01% | - | - |
| 12/29 | 504 | 505 | 500 | 503 | -0.98% | 216,700 | - | +1.41% | - | - |
| 12/28 | 505 | 514 | 504 | 508 | +0.2% | 118,000 | - | +2.63% | - | - |
| 12/27 | 496 | 513 | 496 | 507 | +1% | 188,800 | - | +2.84% | - | - |
| 12/24 | 506 | 507 | 500 | 502 | -1.18% | 147,800 | - | +2.24% | - | - |
| 12/22 | 511 | 518 | 505 | 508 | -1.17% | 162,800 | - | +4.1% | - | - |
| 12/21 | 520 | 524 | 512 | 514 | 0% | 385,500 | - | +5.76% | - | - |
| 12/20 | 520 | 523 | 505 | 514 | +0.39% | 422,700 | - | +6.42% | - | - |
| 12/17 | 492 | 536 | 491 | 512 | +4.7% | 857,600 | - | +6.89% | - | - |
| 12/16 | 484 | 500 | 480 | 489 | +1.24% | 356,300 | - | +2.73% | - | - |
| 12/15 | 480 | 483 | 475 | 483 | +0.84% | 340,000 | - | +2.33% | - | - |
| 12/14 | 492 | 492 | 476 | 479 | -2.84% | 469,000 | - | +2.35% | - | - |
| 12/13 | 488 | 495 | 480 | 493 | +1.02% | 169,400 | - | +6.48% | - | - |
| 12/10 | 496 | 497 | 485 | 488 | -2.4% | 260,600 | - | +6.32% | - | - |
| 12/09 | 500 | 501 | 495 | 500 | 0% | 133,000 | - | +10.13% | - | - |
| 12/08 | 506 | 507 | 496 | 500 | -0.4% | 173,100 | - | +11.61% | - | - |
| 12/07 | 505 | 509 | 500 | 502 | -0.2% | 240,300 | - | +13.83% | - | - |
| 12/06 | 499 | 503 | 496 | 503 | +1.21% | 164,200 | - | +15.9% | - | - |
| 12/03 | 500 | 500 | 491 | 497 | -1% | 288,900 | - | +16.67% | - | - |
| 12/02 | 494 | 505 | 490 | 502 | +4.15% | 547,700 | - | +19.52% | - | - |
| 12/01 | 470 | 482 | 466 | 482 | +2.55% | 281,800 | - | +16.99% | - | - |
| 11/30 | 477 | 477 | 465 | 470 | -3.09% | 473,800 | - | +15.76% | - | - |
| 11/29 | 485 | 491 | 484 | 485 | +1.68% | 208,200 | - | +20.95% | - | - |
| 11/26 | 488 | 489 | 470 | 477 | -3.25% | 387,700 | - | +21.07% | - | - |
| 11/25 | 489 | 493 | 483 | 493 | +2.49% | 264,400 | - | +27.06% | - | - |
| 11/24 | 469 | 491 | 467 | 481 | +1.05% | 328,000 | - | +25.92% | - | - |
| 11/22 | 469 | 484 | 464 | 476 | +2.81% | 383,200 | - | +26.26% | - | - |
| 11/19 | 469 | 472 | 459 | 463 | +0.87% | 280,500 | - | +24.8% | - | - |
| 11/18 | 438 | 460 | 438 | 459 | +4.79% | 326,400 | - | +25.41% | - | - |
| 11/17 | 437 | 448 | 433 | 438 | -1.13% | 282,700 | - | +21.33% | - | - |
| 11/16 | 451 | 454 | 441 | 443 | -0.23% | 336,200 | - | +24.09% | - | - |
| 11/15 | 420 | 446 | 415 | 444 | +5.21% | 443,800 | - | +25.78% | - | - |
| 11/12 | 417 | 428 | 414 | 422 | +0.48% | 336,000 | - | +20.92% | - | - |
| 11/11 | 400 | 421 | 397 | 420 | +7.42% | 366,400 | - | +21.39% | - | - |
| 11/10 | 389 | 404 | 380 | 391 | +1.3% | 224,700 | - | +13.99% | - | - |
| 11/09 | 371 | 394 | 370 | 386 | +4.32% | 255,500 | - | +13.53% | - | - |
| 11/08 | 379 | 379 | 368 | 370 | -2.12% | 311,100 | - | +9.14% | - | - |
| 11/05 | 375 | 381 | 373 | 378 | +3.85% | 313,800 | - | +12.17% | - | - |
| 11/04 | 357 | 368 | 356 | 364 | +2.82% | 300,000 | - | +8.33% | - | - |
| 11/02 | 333 | 364 | 333 | 354 | +7.27% | 568,400 | - | +5.67% | - | - |
