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 | 480 | 482 | 470 | 479 | +0.63% | 3,952,200 | 1678億1908万 | -1.64% | 32.76 | 0.92 |
| 03/30 | 457 | 477 | 451 | 476 | +4.39% | 4,211,400 | - | -2.66% | - | - |
| 03/29 | 448 | 460 | 436 | 456 | +2.01% | 4,765,000 | - | -7.13% | - | - |
| 03/28 | 462 | 463 | 445 | 447 | -1.32% | 2,497,600 | - | -9.7% | - | - |
| 03/25 | 451 | 456 | 444 | 453 | +0.89% | 2,628,400 | - | -9.22% | - | - |
| 03/24 | 447 | 454 | 440 | 449 | +0.45% | 3,606,000 | - | -10.74% | - | - |
| 03/23 | 458 | 459 | 443 | 447 | -2.83% | 3,412,600 | - | -11.83% | - | - |
| 03/22 | 454 | 461 | 450 | 460 | +6.48% | 3,481,000 | - | -9.98% | - | - |
| 03/18 | 433 | 435 | 423 | 432 | +6.14% | 4,754,200 | - | -15.95% | - | - |
| 03/17 | 394 | 415 | 390 | 407 | -0.73% | 6,324,400 | - | -21.73% | - | - |
| 03/16 | 419 | 430 | 401 | 410 | -0.24% | 5,530,600 | - | -22.05% | - | - |
| 03/15 | 457 | 459 | 396 | 411 | -13.66% | 4,020,700 | - | -22.6% | - | - |
| 03/14 | 485 | 493 | 473 | 476 | -8.64% | 2,545,500 | - | -11.36% | - | - |
| 03/11 | 525 | 532 | 521 | 521 | -2.07% | 4,415,600 | - | -3.7% | - | - |
| 03/10 | 536 | 540 | 526 | 532 | -1.12% | 3,074,000 | - | -1.85% | - | - |
| 03/09 | 535 | 543 | 534 | 538 | +0.94% | 3,017,800 | - | -0.92% | - | - |
| 03/08 | 531 | 536 | 528 | 533 | -0.19% | 2,588,300 | - | -1.84% | - | - |
| 03/07 | 542 | 542 | 532 | 534 | -2.73% | 2,982,500 | - | -1.66% | - | - |
| 03/04 | 549 | 557 | 547 | 549 | +1.48% | 3,711,100 | - | +1.1% | - | - |
| 03/03 | 528 | 544 | 527 | 541 | +3.64% | 3,246,700 | - | -0.37% | - | - |
| 03/02 | 527 | 534 | 520 | 522 | -2.06% | 3,986,600 | - | -4.04% | - | - |
| 03/01 | 533 | 534 | 525 | 533 | +1.14% | 2,059,200 | - | -2.2% | - | - |
| 02/28 | 520 | 528 | 514 | 527 | +0.38% | 3,080,000 | - | -3.48% | - | - |
| 02/25 | 516 | 525 | 515 | 525 | +1.55% | 2,599,100 | - | -3.85% | - | - |
| 02/24 | 525 | 530 | 516 | 517 | -2.45% | 2,999,300 | - | -5.66% | - | - |
| 02/23 | 524 | 537 | 523 | 530 | -0.38% | 2,900,800 | - | -3.64% | - | - |
| 02/22 | 535 | 540 | 528 | 532 | -1.85% | 2,617,900 | - | -3.62% | - | - |
| 02/21 | 542 | 548 | 541 | 542 | -0.73% | 1,698,200 | - | -2.17% | - | - |
| 02/18 | 548 | 550 | 546 | 546 | -0.91% | 2,333,800 | - | -1.62% | - | - |
| 02/17 | 551 | 558 | 550 | 551 | +0.55% | 2,707,300 | - | -0.9% | - | - |
| 02/16 | 556 | 556 | 545 | 548 | -1.26% | 5,808,600 | - | -1.62% | - | - |
| 02/15 | 546 | 559 | 540 | 555 | +1.09% | 4,723,000 | - | -0.54% | - | - |
| 02/14 | 560 | 563 | 547 | 549 | -1.96% | 3,334,700 | - | -1.79% | - | - |
| 02/10 | 565 | 579 | 558 | 560 | 0% | 5,216,400 | - | 0% | - | - |
| 02/09 | 557 | 562 | 555 | 560 | +0.9% | 2,372,500 | - | -0.18% | - | - |
| 02/08 | 560 | 560 | 552 | 555 | -0.18% | 2,214,600 | - | -1.07% | - | - |
| 02/07 | 565 | 565 | 555 | 556 | -0.71% | 2,354,500 | - | -1.07% | - | - |
| 02/04 | 560 | 565 | 558 | 560 | +0.54% | 1,602,700 | - | -0.36% | - | - |
| 02/03 | 549 | 559 | 548 | 557 | +0.91% | 1,983,700 | - | -0.89% | - | - |
| 02/02 | 545 | 560 | 545 | 552 | +2.99% | 2,396,900 | - | -1.95% | - | - |
| 02/01 | 536 | 542 | 534 | 536 | +0.94% | 2,059,500 | - | -4.8% | - | - |
| 01/31 | 540 | 540 | 528 | 531 | -2.93% | 2,276,900 | - | -5.85% | - | - |
| 01/28 | 550 | 557 | 545 | 547 | -0.55% | 2,064,300 | - | -3.19% | - | - |
| 01/27 | 553 | 556 | 546 | 550 | +0.55% | 1,694,500 | - | -2.83% | - | - |
| 01/26 | 551 | 558 | 545 | 547 | -1.44% | 1,731,300 | - | -3.53% | - | - |
| 01/25 | 551 | 561 | 551 | 555 | +0.73% | 1,610,800 | - | -2.12% | - | - |
| 01/24 | 549 | 558 | 547 | 551 | +0.36% | 1,648,800 | - | -2.82% | - | - |
| 01/21 | 566 | 568 | 548 | 549 | -3% | 2,878,400 | - | -3.17% | - | - |
| 01/20 | 571 | 572 | 565 | 566 | -1.57% | 1,015,000 | - | -0.18% | - | - |
| 01/19 | 573 | 578 | 572 | 575 | +0.52% | 905,000 | - | +1.59% | - | - |
| 01/18 | 569 | 578 | 569 | 572 | +0.35% | 985,400 | - | +1.06% | - | - |
| 01/17 | 574 | 580 | 569 | 570 | -0.52% | 1,231,700 | - | +0.88% | - | - |
| 01/14 | 566 | 580 | 566 | 573 | -0.52% | 2,415,600 | - | +1.6% | - | - |
| 01/13 | 579 | 579 | 571 | 576 | +1.05% | 1,112,600 | - | +2.31% | - | - |
| 01/12 | 579 | 581 | 568 | 570 | -1.55% | 1,619,500 | - | +1.6% | - | - |
| 01/11 | 576 | 581 | 573 | 579 | -0.17% | 1,214,500 | - | +3.58% | - | - |
| 01/07 | 578 | 584 | 576 | 580 | -0.68% | 1,411,900 | - | +4.13% | - | - |
| 01/06 | 580 | 586 | 578 | 584 | +1.74% | 1,780,800 | - | +5.42% | - | - |
| 01/05 | 574 | 577 | 572 | 574 | +0.35% | 1,174,000 | - | +3.99% | - | - |
| 01/04 | 565 | 574 | 561 | 572 | +2.14% | 1,026,900 | - | +4% | - | - |
| 2010 |
| 12/30 | 565 | 565 | 555 | 560 | -1.41% | 1,205,400 | - | +2.19% | - | - |
| 12/29 | 568 | 572 | 563 | 568 | +1.07% | 1,363,700 | - | +4.03% | - | - |
| 12/28 | 564 | 567 | 561 | 562 | -0.88% | 606,700 | - | +3.12% | - | - |
| 12/27 | 559 | 569 | 558 | 567 | +1.98% | 985,000 | - | +4.42% | - | - |
| 12/24 | 559 | 561 | 555 | 556 | -1.59% | 726,000 | - | +2.77% | - | - |
| 12/22 | 563 | 569 | 563 | 565 | -0.53% | 1,392,300 | - | +4.63% | - | - |
| 12/21 | 561 | 569 | 560 | 568 | +1.43% | 839,900 | - | +5.77% | - | - |
| 12/20 | 569 | 569 | 557 | 560 | -1.58% | 1,090,400 | - | +4.67% | - | - |
| 12/17 | 561 | 570 | 560 | 569 | +1.43% | 2,212,800 | - | +6.75% | - | - |
| 12/16 | 555 | 563 | 554 | 561 | +1.26% | 1,451,700 | - | +5.65% | - | - |
| 12/15 | 557 | 557 | 551 | 554 | +0.73% | 1,280,000 | - | +4.73% | - | - |
| 12/14 | 551 | 551 | 546 | 550 | -0.18% | 1,119,400 | - | +4.56% | - | - |
| 12/13 | 543 | 552 | 542 | 551 | +1.1% | 1,049,400 | - | +4.95% | - | - |
| 12/10 | 559 | 559 | 541 | 545 | -1.45% | 4,791,900 | - | +4.21% | - | - |
| 12/09 | 557 | 557 | 550 | 553 | +0.18% | 1,625,100 | - | +6.35% | - | - |
| 12/08 | 548 | 555 | 547 | 552 | +1.28% | 2,328,400 | - | +6.98% | - | - |
| 12/07 | 547 | 547 | 539 | 545 | -0.37% | 2,502,200 | - | +6.24% | - | - |
| 12/06 | 539 | 548 | 537 | 547 | +2.05% | 2,705,800 | - | +7.47% | - | - |
| 12/03 | 532 | 537 | 528 | 536 | +2.1% | 1,986,100 | - | +5.93% | - | - |
| 12/02 | 524 | 527 | 521 | 525 | +1.74% | 1,623,300 | - | +4.17% | - | - |
| 12/01 | 517 | 518 | 510 | 516 | +1.18% | 1,825,300 | - | +2.79% | - | - |
| 11/30 | 525 | 526 | 510 | 510 | -3.23% | 2,676,800 | - | +2% | - | - |
| 11/29 | 521 | 533 | 521 | 527 | +1.15% | 1,802,200 | - | +5.61% | - | - |
| 11/26 | 521 | 527 | 519 | 521 | -0.38% | 1,059,300 | - | +4.83% | - | - |
| 11/25 | 527 | 528 | 522 | 523 | 0% | 1,672,100 | - | +5.66% | - | - |
| 11/24 | 518 | 528 | 515 | 523 | -1.13% | 1,365,700 | - | +5.87% | - | - |
| 11/22 | 534 | 536 | 528 | 529 | +0.57% | 1,618,300 | - | +7.3% | - | - |
| 11/19 | 525 | 529 | 520 | 526 | +1.15% | 1,445,800 | - | +7.13% | - | - |
| 11/18 | 511 | 522 | 510 | 520 | +1.17% | 2,083,900 | - | +6.12% | - | - |
| 11/17 | 505 | 519 | 505 | 514 | +0.98% | 2,631,500 | - | +5.11% | - | - |
| 11/16 | 517 | 519 | 507 | 509 | -1.55% | 1,864,200 | - | +4.3% | - | - |
| 11/15 | 516 | 518 | 508 | 517 | +1.17% | 1,078,500 | - | +6.16% | - | - |
| 11/12 | 510 | 520 | 507 | 511 | +0.59% | 2,649,500 | - | +5.14% | - | - |
| 11/11 | 509 | 510 | 500 | 508 | +1.4% | 1,687,000 | - | +4.53% | - | - |
| 11/10 | 494 | 502 | 488 | 501 | +1.42% | 2,695,900 | - | +3.09% | - | - |
| 11/09 | 486 | 504 | 485 | 494 | -3.89% | 3,495,800 | - | +1.65% | - | - |
| 11/08 | 503 | 515 | 497 | 514 | +3.01% | 1,935,200 | - | +5.54% | - | - |
| 11/05 | 485 | 501 | 482 | 499 | +5.5% | 1,917,900 | - | +2.67% | - | - |
| 11/04 | 471 | 478 | 466 | 473 | +1.5% | 1,781,200 | - | -2.67% | - | - |
| 11/02 | 460 | 466 | 459 | 466 | +0.43% | 1,293,200 | - | -4.31% | - | - |
