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 | 398 | 403 | 394 | 396 | +1.28% | 15,870,000 | 9959億2297万 | -4.35% | 6.22 | 0.67 |
| 03/30 | 391 | 392 | 382 | 391 | 0% | 17,639,800 | - | -5.78% | - | - |
| 03/29 | 390 | 399 | 388 | 391 | -3.22% | 19,591,100 | - | -6.24% | - | - |
| 03/28 | 402 | 405 | 395 | 404 | 0% | 22,259,800 | - | -3.58% | - | - |
| 03/25 | 410 | 410 | 399 | 404 | -0.25% | 17,582,100 | - | -4.04% | - | - |
| 03/24 | 405 | 409 | 401 | 405 | -0.25% | 23,436,800 | - | -4.26% | - | - |
| 03/23 | 396 | 414 | 392 | 406 | +2.78% | 48,514,400 | - | -4.47% | - | - |
| 03/22 | 390 | 398 | 385 | 395 | +5.05% | 39,129,900 | - | -7.28% | - | - |
| 03/18 | 371 | 378 | 370 | 376 | +2.45% | 29,123,700 | - | -11.94% | - | - |
| 03/17 | 356 | 370 | 356 | 367 | -2.65% | 33,894,500 | - | -14.45% | - | - |
| 03/16 | 375 | 378 | 365 | 377 | +7.41% | 46,546,900 | - | -12.53% | - | - |
| 03/15 | 383 | 386 | 319 | 351 | -12.03% | 89,078,400 | - | -18.94% | - | - |
| 03/14 | 400 | 410 | 390 | 399 | -7.64% | 92,616,700 | - | -8.7% | - | - |
| 03/11 | 433 | 438 | 431 | 432 | -1.59% | 29,171,900 | - | -1.37% | - | - |
| 03/10 | 444 | 444 | 435 | 439 | -1.35% | 21,353,800 | - | +0.23% | - | - |
| 03/09 | 448 | 449 | 441 | 445 | +0.68% | 35,173,100 | - | +1.6% | - | - |
| 03/08 | 438 | 445 | 437 | 442 | +1.38% | 23,348,800 | - | +1.14% | - | - |
| 03/07 | 438 | 439 | 433 | 436 | -0.91% | 12,870,600 | - | -0.23% | - | - |
| 03/04 | 444 | 444 | 439 | 440 | +0.69% | 15,072,000 | - | +0.92% | - | - |
| 03/03 | 437 | 439 | 434 | 437 | +0.46% | 13,503,400 | - | +0.23% | - | - |
| 03/02 | 440 | 442 | 433 | 435 | -2.25% | 22,885,400 | - | -0.23% | - | - |
| 03/01 | 447 | 450 | 443 | 445 | -0.22% | 31,509,600 | - | +2.06% | - | - |
| 02/28 | 445 | 446 | 441 | 446 | +0.45% | 23,369,000 | - | +2.06% | - | - |
| 02/25 | 446 | 446 | 439 | 444 | +1.37% | 21,794,700 | - | +1.37% | - | - |
| 02/24 | 436 | 449 | 435 | 438 | +0.23% | 52,135,100 | - | -0.23% | - | - |
| 02/23 | 427 | 447 | 427 | 437 | +1.16% | 52,455,400 | - | -0.91% | - | - |
| 02/22 | 447 | 448 | 427 | 432 | -4% | 82,930,100 | - | -2.48% | - | - |
| 02/21 | 459 | 461 | 447 | 450 | -0.88% | 80,788,900 | - | +1.12% | - | - |
| 02/18 | 456 | 457 | 450 | 454 | -0.66% | 79,980,300 | - | +1.79% | - | - |
| 02/17 | 453 | 461 | 448 | 457 | +2.47% | 119,064,300 | - | +2.01% | - | - |
| 02/16 | 424 | 449 | 423 | 446 | +5.44% | 124,333,000 | - | -0.89% | - | - |
| 02/15 | 422 | 426 | 421 | 423 | +0.24% | 23,222,600 | - | -6.21% | - | - |
| 02/14 | 424 | 426 | 419 | 422 | -0.47% | 31,656,200 | - | -7.25% | - | - |
| 02/10 | 421 | 426 | 420 | 424 | 0% | 27,671,700 | - | -7.83% | - | - |
| 02/09 | 432 | 433 | 419 | 424 | -2.08% | 50,285,800 | - | -8.23% | - | - |
| 02/08 | 436 | 437 | 431 | 433 | -0.69% | 46,519,900 | - | -6.88% | - | - |
| 02/07 | 435 | 438 | 432 | 436 | +0.93% | 40,535,300 | - | -6.64% | - | - |
| 02/04 | 434 | 434 | 429 | 432 | 0% | 23,629,400 | - | -7.89% | - | - |
| 02/03 | 435 | 436 | 428 | 432 | -0.23% | 30,904,700 | - | -8.47% | - | - |
| 02/02 | 436 | 438 | 430 | 433 | -0.46% | 34,802,900 | - | -8.84% | - | - |
| 02/01 | 426 | 435 | 423 | 435 | +2.84% | 174,782,800 | - | -8.81% | - | - |
| 01/31 | 425 | 426 | 421 | 423 | -0.94% | 56,038,900 | - | -11.88% | - | - |
| 01/28 | 427 | 429 | 424 | 427 | +0.23% | 42,285,000 | - | -11.78% | - | - |
| 01/27 | 430 | 434 | 423 | 426 | -4.7% | 126,407,200 | - | -12.53% | - | - |
| 01/26 | 443 | 452 | 442 | 447 | +0.9% | 25,814,900 | - | -8.96% | - | - |
| 01/25 | 450 | 457 | 443 | 443 | -5.14% | 50,513,400 | - | -10.14% | - | - |
| 01/24 | 457 | 470 | 444 | 467 | +0.65% | 41,746,300 | - | -5.85% | - | - |
| 01/21 | 474 | 474 | 462 | 464 | -1.9% | 12,533,700 | - | -6.83% | - | - |
| 01/20 | 477 | 477 | 470 | 473 | -1.25% | 10,039,700 | - | -5.4% | - | - |
| 01/19 | 485 | 485 | 477 | 479 | -0.42% | 7,902,400 | - | -4.58% | - | - |
| 01/18 | 484 | 487 | 479 | 481 | -0.41% | 8,944,500 | - | -4.37% | - | - |
| 01/17 | 494 | 496 | 480 | 483 | -1.83% | 8,069,100 | - | -4.17% | - | - |
| 01/14 | 496 | 502 | 492 | 492 | -1.2% | 7,334,500 | - | -2.57% | - | - |
| 01/13 | 503 | 504 | 497 | 498 | +0.2% | 7,501,600 | - | -1.58% | - | - |
| 01/12 | 486 | 509 | 481 | 497 | +2.47% | 26,304,600 | - | -1.78% | - | - |
| 01/11 | 513 | 514 | 484 | 485 | -7.27% | 34,523,000 | - | -4.34% | - | - |
| 01/07 | 575 | 579 | 517 | 523 | -4.04% | 75,475,700 | - | +2.75% | - | - |
| 01/06 | 483 | 549 | 480 | 545 | +13.78% | 82,431,800 | - | +7.07% | - | - |
| 01/05 | 484 | 484 | 477 | 479 | -1.24% | 9,885,200 | - | -5.71% | - | - |
| 01/04 | 491 | 492 | 483 | 485 | -0.41% | 9,617,200 | - | -4.9% | - | - |
| 2010 |
| 12/30 | 500 | 500 | 484 | 487 | -2.21% | 9,413,800 | - | -4.88% | - | - |
| 12/29 | 498 | 503 | 497 | 498 | +0.2% | 5,880,100 | - | -3.11% | - | - |
| 12/28 | 503 | 508 | 497 | 497 | -0.4% | 7,123,000 | - | -3.5% | - | - |
| 12/27 | 503 | 504 | 499 | 499 | -0.8% | 5,718,700 | - | -3.29% | - | - |
| 12/24 | 507 | 508 | 501 | 503 | -0.98% | 6,796,800 | - | -2.52% | - | - |
| 12/22 | 508 | 514 | 507 | 508 | +0.2% | 9,869,700 | - | -1.17% | - | - |
| 12/21 | 510 | 512 | 506 | 507 | -0.39% | 6,852,900 | - | -0.98% | - | - |
| 12/20 | 519 | 519 | 508 | 509 | -1.17% | 8,151,000 | - | -0.2% | - | - |
| 12/17 | 518 | 521 | 515 | 515 | +0.19% | 9,289,700 | - | +1.18% | - | - |
| 12/16 | 511 | 524 | 508 | 514 | +0.19% | 19,343,900 | - | +1.38% | - | - |
| 12/15 | 518 | 518 | 512 | 513 | -0.77% | 8,222,800 | - | +1.58% | - | - |
| 12/14 | 519 | 520 | 513 | 517 | 0% | 10,955,200 | - | +2.58% | - | - |
| 12/13 | 507 | 522 | 506 | 517 | +1.97% | 14,549,300 | - | +2.99% | - | - |
| 12/10 | 511 | 517 | 504 | 507 | -1.55% | 16,594,500 | - | +1% | - | - |
| 12/09 | 500 | 520 | 496 | 515 | +3.21% | 27,330,700 | - | +1.78% | - | - |
| 12/08 | 509 | 510 | 494 | 499 | -1.58% | 14,943,400 | - | -2.16% | - | - |
| 12/07 | 514 | 517 | 506 | 507 | -2.12% | 12,226,800 | - | -1.36% | - | - |
| 12/06 | 516 | 522 | 511 | 518 | +1.37% | 12,508,100 | - | -0.19% | - | - |
| 12/03 | 526 | 527 | 509 | 511 | -2.67% | 15,404,200 | - | -2.48% | - | - |
| 12/02 | 539 | 540 | 522 | 525 | -0.76% | 12,728,100 | - | -0.76% | - | - |
| 12/01 | 508 | 531 | 505 | 529 | +3.52% | 18,313,300 | - | -0.75% | - | - |
| 11/30 | 528 | 529 | 507 | 511 | -3.22% | 13,761,300 | - | -4.66% | - | - |
| 11/29 | 529 | 539 | 525 | 528 | -0.19% | 16,037,700 | - | -2.58% | - | - |
| 11/26 | 547 | 552 | 521 | 529 | -2.4% | 20,895,500 | - | -3.11% | - | - |
| 11/25 | 544 | 555 | 531 | 542 | +0.37% | 40,049,100 | - | -1.45% | - | - |
| 11/24 | 513 | 544 | 511 | 540 | +4.05% | 42,930,700 | - | -2.7% | - | - |
| 11/22 | 508 | 540 | 508 | 519 | +2.37% | 41,809,900 | - | -7.32% | - | - |
| 11/19 | 525 | 529 | 503 | 507 | +1.4% | 47,770,000 | - | -10.42% | - | - |
| 11/18 | 463 | 502 | 458 | 500 | +9.17% | 51,342,200 | - | -12.74% | - | - |
| 11/17 | 447 | 464 | 445 | 458 | +1.1% | 20,722,000 | - | -21.03% | - | - |
| 11/16 | 460 | 461 | 452 | 453 | -2.16% | 18,779,800 | - | -23.22% | - | - |
| 11/15 | 486 | 491 | 463 | 463 | -3.14% | 27,486,600 | - | -22.83% | - | - |
| 11/12 | 475 | 478 | 464 | 478 | +0.84% | 23,844,600 | - | -21.77% | - | - |
| 11/11 | 477 | 488 | 472 | 474 | +1.07% | 26,943,600 | - | -23.55% | - | - |
| 11/10 | 485 | 489 | 463 | 469 | -3.3% | 28,412,700 | - | -25.44% | - | - |
| 11/09 | 471 | 489 | 471 | 485 | +3.63% | 35,858,100 | - | -24.1% | - | - |
| 11/08 | 507 | 508 | 461 | 468 | -8.59% | 55,509,000 | - | -27.89% | - | - |
| 11/05 | 522 | 525 | 512 | 512 | -16.34% | 24,309,500 | - | -22.42% | - | - |
| 11/04 | 620 | 627 | 610 | 612 | +0.49% | 6,169,000 | - | -8.66% | - | - |
| 11/02 | 605 | 616 | 595 | 609 | +1% | 6,162,400 | - | -10.04% | - | - |
