株価チャート
2010/10/27～2011/03/31
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 | 102 | 102 | 102 | 102 | 0% | 2,000 | 20億5040万 | -5.56% | - | 0.26 |
| 03/30 | 98 | 102 | 98 | 102 | +4.08% | 4,000 | - | -5.56% | - | - |
| 03/29 | 100 | 100 | 97 | 98 | -7.55% | 15,000 | - | -10.09% | - | - |
| 03/28 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | -2.75% | - | - |
| 03/25 | 105 | 106 | 104 | 106 | +1.92% | 14,000 | - | -3.64% | - | - |
| 03/24 | 103 | 104 | 103 | 104 | 0% | 6,000 | - | -5.45% | - | - |
| 03/22 | 104 | 104 | 103 | 104 | +8.33% | 39,000 | - | -6.31% | - | - |
| 03/18 | 96 | 96 | 96 | 96 | +7.87% | 1,000 | - | -13.51% | - | - |
| 03/16 | 81 | 89 | 81 | 89 | +9.88% | 16,000 | - | -20.54% | - | - |
| 03/15 | 101 | 101 | 76 | 81 | -22.12% | 35,000 | - | -28.32% | - | - |
| 03/14 | 93 | 109 | 92 | 104 | -7.96% | 30,000 | - | -9.57% | - | - |
| 03/11 | 112 | 113 | 112 | 113 | 0% | 5,000 | - | -2.59% | - | - |
| 03/10 | 111 | 113 | 108 | 113 | +0.89% | 17,000 | - | -2.59% | - | - |
| 03/09 | 113 | 113 | 111 | 112 | -0.88% | 3,000 | - | -3.45% | - | - |
| 03/08 | 113 | 113 | 109 | 113 | 0% | 22,000 | - | -2.59% | - | - |
| 03/07 | 113 | 113 | 113 | 113 | 0% | 10,000 | - | -2.59% | - | - |
| 03/04 | 114 | 115 | 113 | 113 | -0.88% | 12,000 | - | -3.42% | - | - |
| 03/03 | 114 | 114 | 113 | 114 | -1.72% | 6,000 | - | -2.56% | - | - |
| 03/02 | 113 | 116 | 113 | 116 | +1.75% | 6,000 | - | -0.85% | - | - |
| 03/01 | 114 | 114 | 114 | 114 | -1.72% | 10,000 | - | -2.56% | - | - |
| 02/28 | 116 | 116 | 116 | 116 | 0% | 2,000 | - | -0.85% | - | - |
| 02/25 | 115 | 116 | 115 | 116 | +0.87% | 7,000 | - | -1.69% | - | - |
| 02/24 | 115 | 115 | 115 | 115 | 0% | 5,000 | - | -2.54% | - | - |
| 02/23 | 114 | 115 | 114 | 115 | +0.88% | 15,000 | - | -2.54% | - | - |
| 02/22 | 113 | 114 | 113 | 114 | +0.88% | 16,000 | - | -4.2% | - | - |
| 02/21 | 115 | 115 | 113 | 113 | -2.59% | 6,000 | - | -5.04% | - | - |
| 02/17 | 112 | 116 | 112 | 116 | -0.85% | 12,000 | - | -2.52% | - | - |
| 02/16 | 117 | 117 | 117 | 117 | +0.86% | 1,000 | - | -1.68% | - | - |
| 02/15 | 117 | 117 | 116 | 116 | -3.33% | 22,000 | - | -2.52% | - | - |
| 02/14 | 115 | 120 | 115 | 120 | +2.56% | 10,000 | - | +0.84% | - | - |
| 02/10 | 117 | 117 | 115 | 117 | -0.85% | 7,000 | - | -1.68% | - | - |
| 02/09 | 119 | 119 | 115 | 118 | -0.84% | 19,000 | - | -0.84% | - | - |
| 02/08 | 120 | 120 | 119 | 119 | +0.85% | 3,000 | - | 0% | - | - |
| 02/07 | 120 | 120 | 118 | 118 | -1.67% | 2,000 | - | -0.84% | - | - |
| 02/04 | 118 | 120 | 117 | 120 | +1.69% | 6,000 | - | +0.84% | - | - |
| 02/03 | 119 | 119 | 117 | 118 | -3.28% | 10,000 | - | -0.84% | - | - |
| 02/02 | 122 | 122 | 122 | 122 | +4.27% | 1,000 | - | +2.52% | - | - |
| 02/01 | 117 | 117 | 117 | 117 | +0.86% | 1,000 | - | -1.68% | - | - |
| 01/31 | 116 | 116 | 116 | 116 | 0% | 2,000 | - | -2.52% | - | - |
| 01/28 | 119 | 119 | 116 | 116 | -2.52% | 4,000 | - | -2.52% | - | - |
| 01/27 | 119 | 119 | 119 | 119 | 0% | 9,000 | - | 0% | - | - |
| 01/26 | 118 | 119 | 118 | 119 | -0.83% | 4,000 | - | +0.85% | - | - |
| 01/25 | 120 | 120 | 120 | 120 | -0.83% | 8,000 | - | +1.69% | - | - |
| 01/24 | 117 | 121 | 115 | 121 | +3.42% | 13,000 | - | +2.54% | - | - |
| 01/21 | 124 | 124 | 117 | 117 | -4.88% | 29,000 | - | 0% | - | - |
| 01/20 | 123 | 124 | 123 | 123 | +1.65% | 13,000 | - | +5.13% | - | - |
| 01/19 | 124 | 126 | 121 | 121 | -4.72% | 18,000 | - | +3.42% | - | - |
| 01/18 | 128 | 128 | 126 | 127 | +2.42% | 43,000 | - | +9.48% | - | - |
| 01/17 | 124 | 127 | 124 | 124 | +3.33% | 78,000 | - | +6.9% | - | - |
| 01/14 | 118 | 121 | 118 | 120 | +2.56% | 21,000 | - | +4.35% | - | - |
| 01/13 | 117 | 117 | 117 | 117 | +0.86% | 4,000 | - | +2.63% | - | - |
| 01/12 | 118 | 118 | 116 | 116 | -0.85% | 10,000 | - | +1.75% | - | - |
| 01/11 | 117 | 117 | 117 | 117 | +0.86% | 5,000 | - | +2.63% | - | - |
| 01/07 | 115 | 116 | 115 | 116 | 0% | 8,000 | - | +2.65% | - | - |
| 01/06 | 117 | 117 | 116 | 116 | -0.85% | 4,000 | - | +2.65% | - | - |
| 01/05 | 118 | 118 | 117 | 117 | -0.85% | 23,000 | - | +3.54% | - | - |
| 01/04 | 117 | 118 | 116 | 118 | 0% | 18,000 | - | +5.36% | - | - |
| 2010 |
| 12/30 | 120 | 120 | 118 | 118 | -2.48% | 6,000 | - | +5.36% | - | - |
| 12/29 | 123 | 123 | 120 | 121 | -1.63% | 11,000 | - | +8.04% | - | - |
| 12/28 | 119 | 123 | 119 | 123 | +5.13% | 21,000 | - | +9.82% | - | - |
| 12/27 | 119 | 120 | 115 | 117 | 0% | 20,000 | - | +5.41% | - | - |
| 12/24 | 118 | 119 | 117 | 117 | 0% | 11,000 | - | +5.41% | - | - |
| 12/22 | 113 | 119 | 113 | 117 | +4.46% | 34,000 | - | +6.36% | - | - |
| 12/21 | 112 | 112 | 110 | 112 | 0% | 14,000 | - | +1.82% | - | - |
| 12/20 | 112 | 112 | 111 | 112 | 0% | 6,000 | - | +1.82% | - | - |
| 12/17 | 112 | 112 | 110 | 112 | 0% | 16,000 | - | +1.82% | - | - |
| 12/16 | 112 | 114 | 112 | 112 | 0% | 11,000 | - | +2.75% | - | - |
| 12/15 | 113 | 113 | 108 | 112 | +0.9% | 35,000 | - | +1.82% | - | - |
| 12/14 | 111 | 111 | 109 | 111 | -2.63% | 12,000 | - | +0.91% | - | - |
| 12/13 | 112 | 114 | 112 | 114 | +1.79% | 19,000 | - | +3.64% | - | - |
| 12/10 | 112 | 112 | 112 | 112 | +2.75% | 15,000 | - | +1.82% | - | - |
| 12/09 | 108 | 109 | 108 | 109 | +0.93% | 9,000 | - | -0.91% | - | - |
| 12/08 | 108 | 108 | 108 | 108 | 0% | 2,000 | - | -2.7% | - | - |
| 12/07 | 108 | 108 | 107 | 108 | 0% | 13,000 | - | -2.7% | - | - |
| 12/06 | 108 | 110 | 108 | 108 | 0% | 8,000 | - | -3.57% | - | - |
| 12/03 | 107 | 109 | 107 | 108 | 0% | 4,000 | - | -4.42% | - | - |
| 12/02 | 108 | 109 | 108 | 108 | 0% | 3,000 | - | -4.42% | - | - |
| 12/01 | 108 | 108 | 108 | 108 | +0.93% | 2,000 | - | -5.26% | - | - |
| 11/30 | 107 | 107 | 107 | 107 | -1.83% | 1,000 | - | -6.96% | - | - |
| 11/29 | 108 | 109 | 108 | 109 | -1.8% | 14,000 | - | -6.03% | - | - |
| 11/26 | 110 | 111 | 110 | 111 | 0% | 4,000 | - | -5.13% | - | - |
| 11/25 | 111 | 111 | 110 | 111 | +0.91% | 9,000 | - | -5.13% | - | - |
| 11/24 | 110 | 110 | 110 | 110 | -2.65% | 5,000 | - | -6.78% | - | - |
| 11/22 | 113 | 113 | 113 | 113 | +1.8% | 8,000 | - | -5.04% | - | - |
| 11/19 | 111 | 111 | 111 | 111 | +0.91% | 2,000 | - | -7.5% | - | - |
| 11/18 | 109 | 110 | 109 | 110 | +1.85% | 6,000 | - | -9.09% | - | - |
| 11/17 | 107 | 108 | 107 | 108 | +1.89% | 6,000 | - | -11.48% | - | - |
| 11/16 | 106 | 106 | 105 | 106 | +0.95% | 5,000 | - | -13.82% | - | - |
| 11/15 | 109 | 109 | 105 | 105 | -3.67% | 34,000 | - | -16% | - | - |
| 11/12 | 110 | 110 | 109 | 109 | 0% | 15,000 | - | -13.49% | - | - |
| 11/11 | 112 | 113 | 109 | 109 | -5.22% | 24,000 | - | -14.17% | - | - |
| 11/10 | 112 | 115 | 112 | 115 | +1.77% | 6,000 | - | -10.85% | - | - |
| 11/09 | 119 | 119 | 113 | 113 | -5.04% | 18,000 | - | -12.4% | - | - |
| 11/08 | 120 | 120 | 119 | 119 | -0.83% | 7,000 | - | -9.16% | - | - |
| 11/05 | 119 | 120 | 119 | 120 | +0.84% | 18,000 | - | -8.4% | - | - |
| 11/04 | 120 | 120 | 119 | 119 | 0% | 2,000 | - | -9.85% | - | - |
| 11/02 | 118 | 119 | 118 | 119 | -1.65% | 4,000 | - | -10.53% | - | - |
| 11/01 | 120 | 121 | 120 | 121 | -1.63% | 2,000 | - | -9.7% | - | - |
| 10/29 | 123 | 123 | 123 | 123 | -1.6% | 1,000 | - | -8.21% | - | - |
| 10/27 | 126 | 126 | 125 | 125 | -0.79% | 6,000 | - | -7.41% | - | - |
