株価チャート
2010/08/04~2011/03/31
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 | 455 | 464 | 454 | 454 | -3.61% | 7,000 | 32億6880万 | +3.65% | 9.62 | 1.24 |
03/30 | 466 | 474 | 465 | 471 | +1.95% | 13,000 | - | +8.28% | - | - |
03/29 | 470 | 470 | 454 | 462 | -2.74% | 16,000 | - | +6.7% | - | - |
03/28 | 477 | 477 | 458 | 475 | -0.63% | 10,000 | - | +10.47% | - | - |
03/25 | 490 | 493 | 456 | 478 | +0.21% | 40,000 | - | +11.68% | - | - |
03/24 | 463 | 522 | 463 | 477 | +3.02% | 68,000 | - | +12.5% | - | - |
03/23 | 459 | 463 | 450 | 463 | +3.81% | 23,000 | - | +9.98% | - | - |
03/22 | 431 | 446 | 430 | 446 | +4.94% | 37,000 | - | +6.44% | - | - |
03/18 | 432 | 432 | 407 | 425 | -0.93% | 42,000 | - | +1.92% | - | - |
03/17 | 500 | 500 | 423 | 429 | -14.2% | 71,000 | - | +3.13% | - | - |
03/16 | 555 | 559 | 467 | 500 | -5.66% | 84,000 | - | +20.48% | - | - |
03/15 | 533 | 566 | 465 | 530 | +8.83% | 229,000 | - | +28.95% | - | - |
03/14 | 487 | 487 | 450 | 487 | +19.66% | 72,000 | - | +19.95% | - | - |
03/11 | 398 | 407 | 398 | 407 | +3.04% | 4,000 | - | +1.24% | - | - |
03/10 | 395 | 396 | 395 | 395 | -1.25% | 9,000 | - | -1.74% | - | - |
03/09 | 401 | 401 | 400 | 400 | -0.25% | 3,000 | - | -0.5% | - | - |
03/08 | 403 | 403 | 401 | 401 | -2.43% | 2,000 | - | -0.25% | - | - |
03/04 | 405 | 411 | 405 | 411 | +3.27% | 7,000 | - | +2.24% | - | - |
03/02 | 398 | 398 | 398 | 398 | -0.5% | 1,000 | - | -0.75% | - | - |
03/01 | 407 | 407 | 400 | 400 | -1.72% | 3,000 | - | -0.25% | - | - |
02/24 | 408 | 408 | 398 | 407 | +0.99% | 6,000 | - | +1.5% | - | - |
02/22 | 405 | 405 | 403 | 403 | -1.47% | 4,000 | - | +0.75% | - | - |
02/21 | 409 | 409 | 409 | 409 | +0.74% | 3,000 | - | +2.25% | - | - |
02/18 | 406 | 406 | 406 | 406 | +0.25% | 3,000 | - | +1.75% | - | - |
02/15 | 400 | 405 | 400 | 405 | +1.25% | 4,000 | - | +1.5% | - | - |
02/10 | 400 | 400 | 400 | 400 | -0.5% | 2,000 | - | +0.5% | - | - |
02/09 | 402 | 402 | 402 | 402 | -0.74% | 4,000 | - | +1.01% | - | - |
02/08 | 405 | 405 | 405 | 405 | +0.25% | 1,000 | - | +1.76% | - | - |
02/07 | 404 | 404 | 404 | 404 | +1% | 1,000 | - | +1.51% | - | - |
02/01 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | +0.5% | - | - |
01/31 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | +0.5% | - | - |
01/28 | 405 | 405 | 405 | 405 | +0.25% | 4,000 | - | +1.76% | - | - |
01/27 | 404 | 404 | 404 | 404 | +1.25% | 1,000 | - | +1.51% | - | - |
01/26 | 403 | 403 | 399 | 399 | -1.24% | 4,000 | - | +0.25% | - | - |
01/25 | 405 | 405 | 404 | 404 | 0% | 2,000 | - | +1.51% | - | - |
01/24 | 410 | 410 | 404 | 404 | +2.28% | 2,000 | - | +1.51% | - | - |
01/21 | 397 | 397 | 395 | 395 | -0.5% | 3,000 | - | -0.75% | - | - |
01/20 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | -0.25% | - | - |
01/18 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | -0.25% | - | - |
01/17 | 398 | 399 | 397 | 397 | 0% | 4,000 | - | -0.25% | - | - |
01/13 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | +0.25% | - | - |
01/07 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | +0.51% | - | - |
01/06 | 398 | 398 | 397 | 397 | +1.02% | 2,000 | - | +0.51% | - | - |
01/05 | 393 | 393 | 393 | 393 | 0% | 1,000 | - | -0.25% | - | - |
01/04 | 393 | 393 | 393 | 393 | +1.55% | 1,000 | - | 0% | - | - |
2010 |
12/28 | 387 | 387 | 387 | 387 | -2.03% | 1,000 | - | -1.28% | - | - |
12/27 | 395 | 395 | 395 | 395 | -1% | 1,000 | - | +0.77% | - | - |
12/21 | 395 | 399 | 395 | 399 | +1.01% | 8,000 | - | +2.05% | - | - |
12/20 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +1.28% | - | - |
12/17 | 395 | 395 | 395 | 395 | -1% | 3,000 | - | +1.54% | - | - |
12/16 | 398 | 399 | 398 | 399 | -0.25% | 3,000 | - | +2.84% | - | - |
12/14 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | +3.36% | - | - |
12/13 | 399 | 405 | 399 | 405 | +1% | 2,000 | - | +4.92% | - | - |
12/08 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | +4.16% | - | - |
12/06 | 401 | 401 | 401 | 401 | -0.25% | 1,000 | - | +4.43% | - | - |
12/03 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | +4.96% | - | - |
12/02 | 401 | 402 | 401 | 402 | +1.26% | 2,000 | - | +5.51% | - | - |
12/01 | 401 | 401 | 397 | 397 | -1% | 4,000 | - | +4.47% | - | - |
11/30 | 404 | 404 | 401 | 401 | +1.78% | 4,000 | - | +5.8% | - | - |
11/29 | 398 | 399 | 394 | 394 | -1.99% | 5,000 | - | +4.51% | - | - |
11/25 | 409 | 409 | 397 | 402 | -1.71% | 7,000 | - | +6.91% | - | - |
11/24 | 414 | 419 | 399 | 409 | +4.87% | 14,000 | - | +9.36% | - | - |
11/19 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +4.56% | - | - |
11/15 | 390 | 390 | 390 | 390 | +5.69% | 1,000 | - | +4.84% | - | - |
11/01 | 385 | 385 | 369 | 369 | -0.81% | 5,000 | - | -0.54% | - | - |
10/28 | 372 | 372 | 372 | 372 | -2.11% | 1,000 | - | +0.54% | - | - |
10/27 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | +2.7% | - | - |
10/25 | 380 | 380 | 380 | 380 | +2.7% | 4,000 | - | +2.7% | - | - |
10/18 | 375 | 375 | 370 | 370 | +1.37% | 2,000 | - | +0.27% | - | - |
10/15 | 375 | 375 | 365 | 365 | -2.67% | 2,000 | - | -1.08% | - | - |
10/14 | 375 | 375 | 375 | 375 | -1.57% | 1,000 | - | +1.9% | - | - |
10/07 | 381 | 381 | 381 | 381 | 0% | 2,000 | - | +3.53% | - | - |
10/06 | 375 | 381 | 375 | 381 | +1.6% | 4,000 | - | +3.53% | - | - |
10/05 | 375 | 375 | 375 | 375 | +1.08% | 1,000 | - | +2.18% | - | - |
10/04 | 375 | 375 | 371 | 371 | +0.27% | 2,000 | - | +1.09% | - | - |
09/30 | 370 | 370 | 370 | 370 | -1.07% | 2,000 | - | +0.82% | - | - |
09/27 | 374 | 374 | 374 | 374 | +0.54% | 1,000 | - | +1.63% | - | - |
09/24 | 372 | 372 | 372 | 372 | -0.8% | 1,000 | - | +1.09% | - | - |
09/21 | 375 | 375 | 375 | 375 | +2.18% | 5,000 | - | +1.9% | - | - |
09/17 | 367 | 367 | 367 | 367 | -0.81% | 2,000 | - | -0.27% | - | - |
09/16 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | +0.27% | - | - |
09/13 | 370 | 370 | 370 | 370 | +1.37% | 1,000 | - | 0% | - | - |
09/10 | 365 | 365 | 365 | 365 | -0.54% | 1,000 | - | -1.35% | - | - |
09/07 | 367 | 367 | 367 | 367 | +0.82% | 2,000 | - | -0.81% | - | - |
09/03 | 364 | 364 | 364 | 364 | +1.68% | 1,000 | - | -1.89% | - | - |
09/02 | 374 | 374 | 358 | 358 | -2.45% | 11,000 | - | -3.5% | - | - |
09/01 | 367 | 367 | 367 | 367 | +0.55% | 1,000 | - | -1.61% | - | - |
08/31 | 365 | 365 | 365 | 365 | +1.11% | 2,000 | - | -2.14% | - | - |
08/27 | 368 | 368 | 361 | 361 | -1.1% | 4,000 | - | -3.48% | - | - |
08/23 | 365 | 365 | 365 | 365 | +0.55% | 1,000 | - | -2.67% | - | - |
08/20 | 362 | 363 | 362 | 363 | -1.89% | 3,000 | - | -3.46% | - | - |
08/19 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | -1.86% | - | - |
08/18 | 370 | 370 | 370 | 370 | +2.78% | 2,000 | - | -2.12% | - | - |
08/13 | 360 | 360 | 360 | 360 | +1.41% | 1,000 | - | -5.01% | - | - |
08/12 | 355 | 355 | 355 | 355 | -0.56% | 1,000 | - | -6.58% | - | - |
08/11 | 363 | 365 | 355 | 357 | -5.56% | 7,000 | - | -6.3% | - | - |
08/10 | 378 | 378 | 378 | 378 | +2.16% | 1,000 | - | -1.31% | - | - |
08/09 | 370 | 370 | 370 | 370 | -0.27% | 1,000 | - | -3.65% | - | - |
08/06 | 378 | 378 | 371 | 371 | -2.11% | 2,000 | - | -3.64% | - | - |
08/04 | 371 | 379 | 371 | 379 | +1.07% | 3,000 | - | -1.81% | - | - |