株価チャート
2010/11/01~2011/03/31
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 | 516 | 516 | 507 | 515 | -0.19% | 7,000 | 179億7711万 | +1.38% | 11.96 | 0.55 |
03/30 | 503 | 523 | 503 | 516 | +2.58% | 11,000 | - | +1.57% | - | - |
03/29 | 512 | 522 | 503 | 503 | -1.37% | 10,000 | - | -1.18% | - | - |
03/28 | 498 | 510 | 498 | 510 | +1.19% | 4,000 | - | -0.2% | - | - |
03/25 | 519 | 519 | 492 | 504 | -0.98% | 12,000 | - | -1.75% | - | - |
03/24 | 527 | 527 | 509 | 509 | -0.39% | 18,000 | - | -1.17% | - | - |
03/23 | 520 | 520 | 511 | 511 | -1.73% | 10,000 | - | -0.97% | - | - |
03/22 | 509 | 534 | 496 | 520 | +3.79% | 11,000 | - | +0.58% | - | - |
03/18 | 527 | 527 | 501 | 501 | +11.09% | 19,000 | - | -3.28% | - | - |
03/17 | 431 | 480 | 425 | 451 | +4.4% | 21,000 | - | -13.1% | - | - |
03/16 | 430 | 438 | 412 | 432 | +0.47% | 34,000 | - | -17.24% | - | - |
03/15 | 506 | 506 | 430 | 430 | -12.24% | 39,000 | - | -18.25% | - | - |
03/14 | 471 | 490 | 471 | 490 | -6.67% | 21,000 | - | -7.55% | - | - |
03/11 | 530 | 530 | 521 | 525 | +0.96% | 46,000 | - | -1.13% | - | - |
03/10 | 530 | 530 | 520 | 520 | -1.14% | 8,000 | - | -2.07% | - | - |
03/09 | 526 | 529 | 526 | 526 | +0.38% | 9,000 | - | -0.94% | - | - |
03/08 | 524 | 525 | 524 | 524 | 0% | 4,000 | - | -1.13% | - | - |
03/07 | 530 | 530 | 524 | 524 | -2.42% | 5,000 | - | -1.13% | - | - |
03/04 | 540 | 540 | 530 | 537 | +1.32% | 5,000 | - | +1.32% | - | - |
03/03 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | - | +0.19% | - | - |
03/02 | 537 | 540 | 520 | 520 | -1.89% | 24,000 | - | -1.7% | - | - |
03/01 | 530 | 532 | 530 | 530 | +1.73% | 16,000 | - | +0.19% | - | - |
02/28 | 520 | 535 | 513 | 521 | +0.19% | 18,000 | - | -1.51% | - | - |
02/25 | 525 | 525 | 515 | 520 | -0.95% | 10,000 | - | -1.7% | - | - |
02/24 | 538 | 538 | 520 | 525 | -1.13% | 9,000 | - | -0.94% | - | - |
02/23 | 539 | 540 | 521 | 531 | -0.56% | 15,000 | - | +0.19% | - | - |
02/22 | 551 | 551 | 531 | 534 | -3.09% | 5,000 | - | +0.56% | - | - |
02/18 | 551 | 551 | 551 | 551 | -1.61% | 12,000 | - | +3.77% | - | - |
02/17 | 550 | 560 | 550 | 560 | +2.19% | 16,000 | - | +5.66% | - | - |
02/16 | 545 | 549 | 545 | 548 | +1.48% | 14,000 | - | +3.59% | - | - |
02/15 | 541 | 541 | 540 | 540 | -0.74% | 20,000 | - | +2.27% | - | - |
02/14 | 536 | 549 | 536 | 544 | +2.45% | 23,000 | - | +3.03% | - | - |
02/10 | 533 | 533 | 531 | 531 | -0.56% | 11,000 | - | +0.95% | - | - |
02/09 | 534 | 534 | 530 | 534 | +1.71% | 27,000 | - | +1.71% | - | - |
02/08 | 535 | 535 | 525 | 525 | -1.32% | 9,000 | - | +0.19% | - | - |
02/07 | 525 | 532 | 525 | 532 | +1.33% | 12,000 | - | +1.72% | - | - |
02/04 | 524 | 525 | 523 | 525 | +0.19% | 9,000 | - | +0.77% | - | - |
02/03 | 525 | 525 | 515 | 524 | -0.19% | 12,000 | - | +0.77% | - | - |
02/02 | 518 | 525 | 518 | 525 | +3.35% | 18,000 | - | +1.16% | - | - |
02/01 | 513 | 513 | 508 | 508 | -0.97% | 5,000 | - | -1.74% | - | - |
01/31 | 509 | 516 | 507 | 513 | +0.59% | 10,000 | - | -0.77% | - | - |
01/28 | 521 | 526 | 510 | 510 | -2.11% | 11,000 | - | -1.16% | - | - |
01/27 | 522 | 522 | 521 | 521 | -0.19% | 5,000 | - | +0.97% | - | - |
01/26 | 526 | 527 | 522 | 522 | -2.06% | 4,000 | - | +1.16% | - | - |
01/25 | 531 | 533 | 519 | 533 | +3.5% | 14,000 | - | +3.29% | - | - |
01/24 | 546 | 546 | 515 | 515 | -2.09% | 13,000 | - | -0.19% | - | - |
01/21 | 540 | 540 | 525 | 526 | -2.05% | 12,000 | - | +1.94% | - | - |
01/20 | 536 | 537 | 530 | 537 | -0.19% | 11,000 | - | +4.07% | - | - |
01/19 | 538 | 538 | 536 | 538 | +1.13% | 13,000 | - | +4.47% | - | - |
01/18 | 527 | 537 | 527 | 532 | -0.56% | 7,000 | - | +3.7% | - | - |
01/17 | 531 | 536 | 531 | 535 | 0% | 26,000 | - | +4.7% | - | - |
01/14 | 533 | 535 | 530 | 535 | 0% | 30,000 | - | +5.11% | - | - |
01/13 | 536 | 536 | 535 | 535 | +0.38% | 5,000 | - | +5.52% | - | - |
01/12 | 531 | 535 | 531 | 533 | +0.38% | 15,000 | - | +5.54% | - | - |
01/11 | 520 | 531 | 515 | 531 | +1.14% | 24,000 | - | +5.78% | - | - |
01/07 | 523 | 525 | 520 | 525 | +2.34% | 10,000 | - | +5% | - | - |
01/06 | 507 | 519 | 507 | 513 | +0.98% | 10,000 | - | +3.01% | - | - |
01/05 | 500 | 508 | 500 | 508 | +2.01% | 8,000 | - | +2.42% | - | - |
01/04 | 493 | 503 | 493 | 498 | +1.01% | 18,000 | - | +0.61% | - | - |
2010 |
12/30 | 498 | 499 | 493 | 493 | -1.2% | 4,000 | - | 0% | - | - |
12/29 | 490 | 499 | 490 | 499 | +1.84% | 16,000 | - | +1.22% | - | - |
12/28 | 482 | 490 | 482 | 490 | 0% | 23,000 | - | -0.2% | - | - |
12/27 | 490 | 494 | 490 | 490 | -0.61% | 16,000 | - | -0.2% | - | - |
12/24 | 493 | 493 | 485 | 493 | -1.2% | 29,000 | - | +0.82% | - | - |
12/22 | 500 | 500 | 494 | 499 | +0.6% | 21,000 | - | +2.25% | - | - |
12/21 | 504 | 504 | 495 | 496 | -1.59% | 31,000 | - | +2.06% | - | - |
12/20 | 521 | 521 | 504 | 504 | -3.63% | 40,000 | - | +4.13% | - | - |
12/17 | 523 | 523 | 519 | 523 | 0% | 26,000 | - | +8.51% | - | - |
12/16 | 513 | 524 | 512 | 523 | -0.76% | 20,000 | - | +9.19% | - | - |
12/15 | 530 | 530 | 519 | 527 | +0.57% | 66,000 | - | +10.48% | - | - |
12/14 | 524 | 527 | 522 | 524 | +0.77% | 49,000 | - | +10.55% | - | - |
12/13 | 510 | 520 | 510 | 520 | +2.97% | 26,000 | - | +10.64% | - | - |
12/10 | 499 | 505 | 497 | 505 | +2.02% | 77,000 | - | +8.14% | - | - |
12/09 | 491 | 495 | 491 | 495 | +1.43% | 29,000 | - | +6.45% | - | - |
12/08 | 483 | 488 | 482 | 488 | +0.62% | 23,000 | - | +5.63% | - | - |
12/07 | 475 | 485 | 475 | 485 | +2.11% | 26,000 | - | +5.43% | - | - |
12/06 | 472 | 478 | 472 | 475 | -0.84% | 10,000 | - | +3.71% | - | - |
12/03 | 476 | 479 | 472 | 479 | 0% | 6,000 | - | +5.04% | - | - |
12/02 | 470 | 479 | 470 | 479 | +1.91% | 5,000 | - | +5.51% | - | - |
12/01 | 473 | 473 | 470 | 470 | -0.21% | 18,000 | - | +3.98% | - | - |
11/30 | 472 | 472 | 471 | 471 | -0.21% | 21,000 | - | +4.43% | - | - |
11/29 | 475 | 475 | 470 | 472 | +1.07% | 9,000 | - | +4.66% | - | - |
11/26 | 470 | 470 | 467 | 467 | -0.64% | 5,000 | - | +3.78% | - | - |
11/25 | 470 | 470 | 467 | 470 | 0% | 12,000 | - | +4.68% | - | - |
11/24 | 470 | 470 | 470 | 470 | -0.42% | 3,000 | - | +4.91% | - | - |
11/22 | 498 | 498 | 472 | 472 | +1.29% | 11,000 | - | +5.59% | - | - |
11/19 | 470 | 470 | 465 | 466 | +1.08% | 28,000 | - | +4.48% | - | - |
11/18 | 450 | 462 | 450 | 461 | +1.99% | 25,000 | - | +3.6% | - | - |
11/17 | 451 | 452 | 451 | 452 | +0.22% | 8,000 | - | +1.57% | - | - |
11/16 | 455 | 455 | 450 | 451 | 0% | 4,000 | - | +1.35% | - | - |
11/15 | 458 | 458 | 451 | 451 | -0.66% | 25,000 | - | +1.35% | - | - |
11/12 | 458 | 458 | 450 | 454 | -0.22% | 9,000 | - | +2.02% | - | - |
11/11 | 459 | 459 | 451 | 455 | -0.87% | 32,000 | - | +2.25% | - | - |
11/10 | 455 | 459 | 450 | 459 | +2.68% | 8,000 | - | +3.15% | - | - |
11/09 | 440 | 447 | 440 | 447 | +1.59% | 13,000 | - | +0.45% | - | - |
11/08 | 448 | 449 | 440 | 440 | -2% | 17,000 | - | -1.12% | - | - |
11/05 | 443 | 453 | 443 | 449 | +1.35% | 19,000 | - | +0.67% | - | - |
11/04 | 435 | 445 | 435 | 443 | +3.02% | 10,000 | - | -0.67% | - | - |
11/02 | 434 | 434 | 430 | 430 | -0.69% | 10,000 | - | -3.8% | - | - |
11/01 | 432 | 433 | 427 | 433 | +0.23% | 9,000 | - | -3.35% | - | - |