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 | 197 | 199 | 190 | 199 | +0.51% | 125,000 | 132億9897万 | +13.07% | 48.54 | 0.55 |
03/30 | 199 | 200 | 194 | 198 | 0% | 107,000 | - | +13.79% | - | - |
03/29 | 196 | 198 | 191 | 198 | +0.51% | 98,000 | - | +14.45% | - | - |
03/28 | 196 | 199 | 196 | 197 | +0.51% | 151,000 | - | +14.53% | - | - |
03/25 | 206 | 206 | 196 | 196 | -1.51% | 370,000 | - | +15.29% | - | - |
03/24 | 192 | 202 | 192 | 199 | +7.57% | 477,000 | - | +17.75% | - | - |
03/23 | 175 | 200 | 174 | 185 | +6.32% | 924,000 | - | +10.78% | - | - |
03/22 | 179 | 179 | 174 | 174 | -2.79% | 184,000 | - | +4.19% | - | - |
03/18 | 170 | 179 | 165 | 179 | +14.01% | 113,000 | - | +7.83% | - | - |
03/17 | 155 | 157 | 153 | 157 | +1.95% | 86,000 | - | -4.85% | - | - |
03/16 | 148 | 154 | 148 | 154 | +4.76% | 127,000 | - | -6.67% | - | - |
03/15 | 162 | 162 | 131 | 147 | -9.26% | 154,000 | - | -11.45% | - | - |
03/14 | 154 | 170 | 154 | 162 | -8.99% | 234,000 | - | -2.41% | - | - |
03/11 | 177 | 180 | 176 | 178 | 0% | 333,000 | - | +7.23% | - | - |
03/10 | 175 | 180 | 173 | 178 | +1.71% | 211,000 | - | +7.88% | - | - |
03/09 | 175 | 176 | 174 | 175 | 0% | 52,000 | - | +6.71% | - | - |
03/08 | 173 | 177 | 172 | 175 | +1.16% | 160,000 | - | +7.36% | - | - |
03/07 | 173 | 173 | 171 | 173 | 0% | 56,000 | - | +6.79% | - | - |
03/04 | 173 | 174 | 171 | 173 | +1.17% | 92,000 | - | +7.45% | - | - |
03/03 | 168 | 171 | 168 | 171 | +2.4% | 60,000 | - | +6.88% | - | - |
03/02 | 171 | 171 | 167 | 167 | -2.34% | 137,000 | - | +5.03% | - | - |
03/01 | 167 | 171 | 167 | 171 | +3.01% | 143,000 | - | +7.55% | - | - |
02/28 | 163 | 167 | 163 | 166 | +2.47% | 45,000 | - | +5.06% | - | - |
02/25 | 161 | 163 | 161 | 162 | +0.62% | 43,000 | - | +3.18% | - | - |
02/24 | 164 | 165 | 161 | 161 | -0.62% | 102,000 | - | +2.55% | - | - |
02/23 | 162 | 164 | 162 | 162 | -1.22% | 56,000 | - | +3.18% | - | - |
02/22 | 164 | 165 | 163 | 164 | 0% | 104,000 | - | +4.46% | - | - |
02/21 | 164 | 165 | 163 | 164 | 0% | 38,000 | - | +5.13% | - | - |
02/18 | 164 | 165 | 164 | 164 | +0.61% | 149,000 | - | +5.13% | - | - |
02/17 | 163 | 163 | 162 | 163 | +0.62% | 83,000 | - | +5.16% | - | - |
02/16 | 161 | 163 | 161 | 162 | +0.62% | 38,000 | - | +4.52% | - | - |
02/15 | 162 | 162 | 161 | 161 | 0% | 48,000 | - | +4.55% | - | - |
02/14 | 161 | 161 | 161 | 161 | 0% | 83,000 | - | +4.55% | - | - |
02/10 | 159 | 161 | 158 | 161 | +1.26% | 75,000 | - | +5.23% | - | - |
02/09 | 161 | 162 | 158 | 159 | -1.24% | 145,000 | - | +3.92% | - | - |
02/08 | 162 | 163 | 161 | 161 | 0% | 102,000 | - | +5.92% | - | - |
02/07 | 159 | 162 | 158 | 161 | +1.9% | 187,000 | - | +6.62% | - | - |
02/04 | 154 | 161 | 152 | 158 | +2.6% | 319,000 | - | +5.33% | - | - |
02/03 | 150 | 155 | 149 | 154 | +3.36% | 60,000 | - | +2.67% | - | - |
02/02 | 150 | 150 | 148 | 149 | +0.68% | 61,000 | - | 0% | - | - |
02/01 | 148 | 149 | 148 | 148 | 0% | 40,000 | - | -0.67% | - | - |
01/31 | 149 | 149 | 146 | 148 | -1.99% | 66,000 | - | -0.67% | - | - |
01/28 | 152 | 152 | 151 | 151 | -1.95% | 40,000 | - | +1.34% | - | - |
01/27 | 152 | 154 | 152 | 154 | +1.32% | 45,000 | - | +3.36% | - | - |
01/26 | 152 | 153 | 152 | 152 | 0% | 18,000 | - | +2.01% | - | - |
01/25 | 152 | 153 | 151 | 152 | +0.66% | 51,000 | - | +2.7% | - | - |
01/24 | 151 | 151 | 150 | 151 | +0.67% | 36,000 | - | +2.03% | - | - |
01/21 | 156 | 158 | 150 | 150 | -3.85% | 118,000 | - | +1.35% | - | - |
01/20 | 157 | 157 | 155 | 156 | -0.64% | 56,000 | - | +5.41% | - | - |
01/19 | 153 | 157 | 153 | 157 | +2.61% | 78,000 | - | +6.8% | - | - |
01/18 | 152 | 154 | 152 | 153 | +0.66% | 44,000 | - | +4.08% | - | - |
01/17 | 153 | 155 | 151 | 152 | +0.66% | 174,000 | - | +3.4% | - | - |
01/14 | 153 | 153 | 151 | 151 | -1.31% | 95,000 | - | +3.42% | - | - |
01/13 | 154 | 158 | 152 | 153 | +0.66% | 448,000 | - | +4.79% | - | - |
01/12 | 151 | 153 | 149 | 152 | +2.01% | 307,000 | - | +4.83% | - | - |
01/11 | 150 | 152 | 148 | 149 | +0.68% | 204,000 | - | +2.76% | - | - |
01/07 | 148 | 149 | 147 | 148 | 0% | 60,000 | - | +2.78% | - | - |
01/06 | 148 | 149 | 148 | 148 | +1.37% | 59,000 | - | +3.5% | - | - |
01/05 | 146 | 146 | 145 | 146 | +1.39% | 55,000 | - | +2.1% | - | - |
01/04 | 144 | 145 | 143 | 144 | +2.13% | 55,000 | - | +1.41% | - | - |
2010 |
12/30 | 145 | 145 | 141 | 141 | -2.76% | 31,000 | - | 0% | - | - |
12/29 | 143 | 145 | 143 | 145 | +2.11% | 42,000 | - | +2.84% | - | - |
12/28 | 143 | 146 | 142 | 142 | -0.7% | 28,000 | - | +1.43% | - | - |
12/27 | 144 | 144 | 142 | 143 | 0% | 45,000 | - | +2.14% | - | - |
12/24 | 144 | 145 | 143 | 143 | -2.05% | 56,000 | - | +2.88% | - | - |
12/22 | 145 | 146 | 145 | 146 | +0.69% | 61,000 | - | +5.04% | - | - |
12/21 | 145 | 146 | 144 | 145 | -0.68% | 75,000 | - | +5.07% | - | - |
12/20 | 147 | 148 | 145 | 146 | -2.01% | 65,000 | - | +5.8% | - | - |
12/17 | 148 | 149 | 148 | 149 | +0.68% | 47,000 | - | +8.76% | - | - |
12/16 | 149 | 150 | 148 | 148 | -0.67% | 133,000 | - | +8.82% | - | - |
12/15 | 149 | 150 | 148 | 149 | +1.36% | 145,000 | - | +9.56% | - | - |
12/14 | 143 | 148 | 143 | 147 | +2.08% | 144,000 | - | +8.89% | - | - |
12/13 | 143 | 145 | 142 | 144 | -1.37% | 96,000 | - | +7.46% | - | - |
12/10 | 146 | 147 | 144 | 146 | +0.69% | 200,000 | - | +9.77% | - | - |
12/09 | 143 | 145 | 143 | 145 | +1.4% | 76,000 | - | +9.02% | - | - |
12/08 | 144 | 145 | 140 | 143 | -0.69% | 193,000 | - | +8.33% | - | - |
12/07 | 140 | 144 | 139 | 144 | +2.86% | 118,000 | - | +9.92% | - | - |
12/06 | 138 | 140 | 138 | 140 | +2.19% | 132,000 | - | +7.69% | - | - |
12/03 | 137 | 138 | 136 | 137 | 0% | 54,000 | - | +5.38% | - | - |
12/02 | 140 | 140 | 137 | 137 | +1.48% | 298,000 | - | +6.2% | - | - |
12/01 | 129 | 136 | 129 | 135 | +3.05% | 448,000 | - | +4.65% | - | - |
11/30 | 130 | 133 | 130 | 131 | +0.77% | 231,000 | - | +2.34% | - | - |
11/29 | 130 | 131 | 129 | 130 | +0.78% | 48,000 | - | +1.56% | - | - |
11/26 | 129 | 130 | 129 | 129 | 0% | 25,000 | - | +1.57% | - | - |
11/25 | 129 | 130 | 128 | 129 | +0.78% | 60,000 | - | +1.57% | - | - |
11/24 | 131 | 131 | 126 | 128 | -2.29% | 110,000 | - | +0.79% | - | - |
11/22 | 131 | 131 | 130 | 131 | +0.77% | 46,000 | - | +3.15% | - | - |
11/19 | 133 | 133 | 129 | 130 | -1.52% | 101,000 | - | +2.36% | - | - |
11/18 | 129 | 132 | 129 | 132 | +2.33% | 43,000 | - | +3.94% | - | - |
11/17 | 128 | 129 | 128 | 129 | -1.53% | 55,000 | - | +1.57% | - | - |
11/16 | 131 | 133 | 130 | 131 | +0.77% | 56,000 | - | +3.15% | - | - |
11/15 | 133 | 133 | 130 | 130 | 0% | 96,000 | - | +2.36% | - | - |
11/12 | 133 | 133 | 130 | 130 | -2.26% | 26,000 | - | +2.36% | - | - |
11/11 | 132 | 134 | 130 | 133 | +2.31% | 103,000 | - | +4.72% | - | - |
11/10 | 129 | 130 | 129 | 130 | +0.78% | 37,000 | - | +2.36% | - | - |
11/09 | 129 | 132 | 127 | 129 | +0.78% | 139,000 | - | +1.57% | - | - |
11/08 | 126 | 130 | 126 | 128 | +0.79% | 115,000 | - | 0% | - | - |
11/05 | 125 | 127 | 125 | 127 | +0.79% | 61,000 | - | -0.78% | - | - |
11/04 | 125 | 126 | 124 | 126 | +1.61% | 53,000 | - | -1.56% | - | - |
11/02 | 124 | 124 | 122 | 124 | +0.81% | 56,000 | - | -3.88% | - | - |