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 | 404 | 406 | 403 | 404 | -3.81% | 5,600 | 16億2229万 | -14.77% | 25.4 | 1.48 |
03/30 | 435 | 439 | 390 | 420 | -3.23% | 36,900 | - | -11.95% | - | - |
03/29 | 447 | 447 | 424 | 434 | -12.32% | 15,200 | - | -9.58% | - | - |
03/28 | 486 | 520 | 486 | 495 | +1.85% | 44,200 | - | +2.48% | - | - |
03/25 | 488 | 489 | 480 | 486 | +1.25% | 23,200 | - | +0.62% | - | - |
03/24 | 485 | 487 | 470 | 480 | -1.03% | 5,100 | - | -0.62% | - | - |
03/23 | 490 | 490 | 460 | 485 | +1.04% | 6,100 | - | +0.41% | - | - |
03/22 | 460 | 490 | 460 | 480 | +6.67% | 6,000 | - | -0.62% | - | - |
03/18 | 450 | 460 | 450 | 450 | 0% | 12,500 | - | -6.83% | - | - |
03/17 | 410 | 450 | 410 | 450 | +2.74% | 23,600 | - | -6.83% | - | - |
03/16 | 398 | 440 | 398 | 438 | +7.88% | 12,800 | - | -9.32% | - | - |
03/15 | 435 | 437 | 391 | 406 | -13.8% | 23,700 | - | -16.12% | - | - |
03/14 | 441 | 495 | 420 | 471 | -2.08% | 21,200 | - | -3.09% | - | - |
03/11 | 495 | 500 | 481 | 481 | -2.83% | 6,600 | - | -0.82% | - | - |
03/10 | 500 | 500 | 495 | 495 | -1.2% | 6,100 | - | +2.48% | - | - |
03/09 | 499 | 501 | 496 | 501 | +0.4% | 9,400 | - | +4.16% | - | - |
03/08 | 500 | 500 | 498 | 499 | -0.2% | 2,000 | - | +4.18% | - | - |
03/07 | 500 | 500 | 498 | 500 | 0% | 5,500 | - | +5.04% | - | - |
03/04 | 497 | 500 | 497 | 500 | +0.6% | 8,400 | - | +5.49% | - | - |
03/03 | 498 | 498 | 497 | 497 | -0.4% | 3,900 | - | +5.52% | - | - |
03/02 | 498 | 499 | 494 | 499 | +0.6% | 3,900 | - | +6.4% | - | - |
03/01 | 495 | 498 | 490 | 496 | +0.2% | 9,700 | - | +6.21% | - | - |
02/28 | 499 | 500 | 493 | 495 | +1.02% | 5,600 | - | +6.45% | - | - |
02/25 | 486 | 490 | 483 | 490 | 0% | 4,500 | - | +5.83% | - | - |
02/24 | 499 | 499 | 490 | 490 | -1.41% | 5,200 | - | +6.29% | - | - |
02/23 | 499 | 499 | 495 | 497 | +0.2% | 3,800 | - | +8.28% | - | - |
02/22 | 497 | 500 | 495 | 496 | -0.2% | 7,900 | - | +8.77% | - | - |
02/21 | 499 | 499 | 495 | 497 | -0.6% | 12,900 | - | +9.71% | - | - |
02/18 | 498 | 500 | 489 | 500 | +2.25% | 4,700 | - | +11.11% | - | - |
02/17 | 487 | 489 | 485 | 489 | +2.09% | 8,000 | - | +9.4% | - | - |
02/16 | 480 | 487 | 478 | 479 | -1.84% | 8,500 | - | +8.13% | - | - |
02/15 | 468 | 488 | 468 | 488 | +4.27% | 9,900 | - | +10.91% | - | - |
02/14 | 455 | 500 | 455 | 468 | +2.86% | 16,000 | - | +7.34% | - | - |
02/10 | 454 | 455 | 454 | 455 | -0.22% | 1,400 | - | +5.08% | - | - |
02/09 | 452 | 456 | 451 | 456 | +0.88% | 7,700 | - | +6.05% | - | - |
02/08 | 450 | 452 | 450 | 452 | 0% | 1,300 | - | +5.85% | - | - |
02/07 | 443 | 452 | 434 | 452 | +2.03% | 12,600 | - | +6.86% | - | - |
02/04 | 442 | 450 | 442 | 443 | -1.56% | 4,000 | - | +5.48% | - | - |
02/03 | 445 | 450 | 431 | 450 | +1.58% | 11,400 | - | +7.91% | - | - |
02/02 | 445 | 447 | 440 | 443 | -0.45% | 4,500 | - | +7% | - | - |
02/01 | 435 | 449 | 435 | 445 | +2.3% | 3,800 | - | +8.27% | - | - |
01/31 | 440 | 440 | 435 | 435 | -1.14% | 3,900 | - | +6.62% | - | - |
01/28 | 429 | 440 | 429 | 440 | +1.85% | 13,800 | - | +8.64% | - | - |
01/27 | 430 | 432 | 427 | 432 | -0.46% | 6,300 | - | +7.46% | - | - |
01/26 | 440 | 440 | 430 | 434 | -2.69% | 11,500 | - | +8.77% | - | - |
01/25 | 430 | 448 | 430 | 446 | -0.45% | 7,900 | - | +12.63% | - | - |
01/24 | 432 | 449 | 412 | 448 | +1.82% | 17,400 | - | +13.99% | - | - |
01/21 | 459 | 459 | 431 | 440 | -4.35% | 16,500 | - | +12.82% | - | - |
01/20 | 441 | 460 | 440 | 460 | +4.78% | 22,400 | - | +19.17% | - | - |
01/19 | 440 | 440 | 433 | 439 | +4.03% | 17,400 | - | +15.83% | - | - |
01/18 | 418 | 438 | 418 | 422 | +0.96% | 6,500 | - | +13.14% | - | - |
01/17 | 414 | 420 | 412 | 418 | +0.97% | 23,800 | - | +13.28% | - | - |
01/14 | 410 | 414 | 405 | 414 | -0.24% | 26,200 | - | +13.74% | - | - |
01/13 | 405 | 415 | 401 | 415 | +2.47% | 14,700 | - | +15.28% | - | - |
01/12 | 399 | 412 | 398 | 405 | +1.25% | 11,500 | - | +14.08% | - | - |
01/11 | 400 | 400 | 398 | 400 | +1.01% | 12,100 | - | +13.96% | - | - |
01/07 | 396 | 396 | 390 | 396 | +1.8% | 21,500 | - | +14.12% | - | - |
01/06 | 380 | 391 | 375 | 389 | +2.37% | 23,300 | - | +13.08% | - | - |
01/05 | 373 | 380 | 372 | 380 | +1.88% | 7,900 | - | +11.44% | - | - |
01/04 | 374 | 374 | 372 | 373 | +2.19% | 6,900 | - | +10.36% | - | - |
2010 |
12/30 | 375 | 376 | 365 | 365 | -1.88% | 25,400 | - | +9.28% | - | - |
12/29 | 375 | 376 | 372 | 372 | 0% | 18,000 | - | +12.73% | - | - |
12/28 | 371 | 375 | 368 | 372 | +1.36% | 18,300 | - | +14.11% | - | - |
12/27 | 369 | 369 | 366 | 367 | -0.27% | 12,200 | - | +13.62% | - | - |
12/24 | 369 | 370 | 368 | 368 | 0% | 13,400 | - | +15% | - | - |
12/22 | 370 | 370 | 367 | 368 | -0.54% | 11,000 | - | +15.72% | - | - |
12/21 | 365 | 370 | 364 | 370 | +1.65% | 14,900 | - | +16.35% | - | - |
12/20 | 364 | 367 | 360 | 364 | +2.54% | 7,300 | - | +13.75% | - | - |
12/17 | 357 | 365 | 355 | 355 | -0.56% | 7,000 | - | +10.59% | - | - |
12/16 | 360 | 364 | 351 | 357 | -1.92% | 14,500 | - | +10.53% | - | - |
12/15 | 370 | 372 | 364 | 364 | -1.09% | 46,900 | - | +12% | - | - |
12/14 | 333 | 370 | 332 | 368 | +8.55% | 42,000 | - | +12.88% | - | - |
12/13 | 347 | 350 | 331 | 339 | +13.38% | 42,400 | - | +3.35% | - | - |
12/10 | 300 | 304 | 297 | 299 | +0.67% | 13,700 | - | -9.39% | - | - |
12/09 | 300 | 300 | 294 | 297 | -1.66% | 16,900 | - | -11.08% | - | - |
12/08 | 306 | 307 | 300 | 302 | -0.98% | 11,800 | - | -10.65% | - | - |
12/07 | 310 | 310 | 302 | 305 | +1.67% | 6,400 | - | -10.56% | - | - |
12/06 | 304 | 309 | 300 | 300 | -0.99% | 7,900 | - | -13.04% | - | - |
12/03 | 309 | 309 | 303 | 303 | -1.62% | 9,500 | - | -13.18% | - | - |
12/02 | 320 | 322 | 305 | 308 | +2.33% | 15,800 | - | -12.5% | - | - |
12/01 | 316 | 316 | 293 | 301 | -5.94% | 11,900 | - | -15.45% | - | - |
11/30 | 322 | 328 | 316 | 320 | +4.23% | 16,700 | - | -10.86% | - | - |
11/29 | 302 | 310 | 300 | 307 | +4.07% | 14,400 | - | -15.19% | - | - |
11/26 | 299 | 300 | 290 | 295 | +0.34% | 12,600 | - | -19.4% | - | - |
11/25 | 280 | 300 | 280 | 294 | +10.53% | 28,800 | - | -20.54% | - | - |
11/24 | 267 | 272 | 260 | 266 | -0.37% | 35,000 | - | -28.88% | - | - |
11/22 | 281 | 281 | 252 | 267 | -4.64% | 62,600 | - | -29.55% | - | - |
11/19 | 300 | 310 | 270 | 280 | -6.67% | 77,000 | - | -27.08% | - | - |
11/18 | 270 | 300 | 262 | 300 | -3.23% | 229,600 | - | -22.88% | - | - |
11/17 | 310 | 320 | 310 | 310 | -20.51% | 19,300 | - | -20.92% | - | - |
11/16 | 397 | 400 | 385 | 390 | -3.47% | 16,900 | - | -1.27% | - | - |
11/15 | 402 | 404 | 402 | 404 | +0.5% | 3,900 | - | +2.28% | - | - |
11/12 | 402 | 402 | 402 | 402 | +0.5% | 600 | - | +1.77% | - | - |
11/11 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +1.52% | - | - |
11/10 | 399 | 400 | 399 | 400 | +0.25% | 2,900 | - | +1.52% | - | - |
11/09 | 396 | 399 | 396 | 399 | -0.25% | 800 | - | +1.27% | - | - |
11/08 | 400 | 400 | 399 | 400 | +0.5% | 4,000 | - | +1.52% | - | - |
11/05 | 400 | 400 | 398 | 398 | 0% | 6,700 | - | +1.27% | - | - |
11/04 | 399 | 400 | 396 | 398 | +0.76% | 1,000 | - | +1.27% | - | - |
11/02 | 392 | 395 | 392 | 395 | +0.25% | 1,100 | - | +0.51% | - | - |