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 | 328 | 328 | 323 | 327 | -0.3% | 3,248,000 | 2669億753万 | -6.3% | 19.08 | 0.63 |
| 03/30 | 324 | 328 | 320 | 328 | +1.55% | 2,016,000 | - | -6.55% | - | - |
| 03/29 | 323 | 328 | 318 | 323 | -0.62% | 1,996,000 | - | -8.76% | - | - |
| 03/28 | 323 | 325 | 321 | 325 | +1.88% | 1,363,000 | - | -8.71% | - | - |
| 03/25 | 324 | 326 | 316 | 319 | -1.24% | 2,850,000 | - | -11.14% | - | - |
| 03/24 | 324 | 328 | 321 | 323 | -0.92% | 2,336,000 | - | -10.53% | - | - |
| 03/23 | 338 | 340 | 323 | 326 | -3.26% | 3,658,000 | - | -10.44% | - | - |
| 03/22 | 326 | 338 | 322 | 337 | +5.97% | 2,803,000 | - | -7.92% | - | - |
| 03/18 | 326 | 329 | 313 | 318 | 0% | 2,907,000 | - | -13.35% | - | - |
| 03/17 | 305 | 324 | 305 | 318 | -0.93% | 2,251,000 | - | -14.05% | - | - |
| 03/16 | 315 | 323 | 305 | 321 | +7.72% | 3,394,000 | - | -13.71% | - | - |
| 03/15 | 339 | 341 | 283 | 298 | -14.61% | 3,828,000 | - | -20.32% | - | - |
| 03/14 | 339 | 363 | 339 | 349 | -6.43% | 2,635,000 | - | -7.43% | - | - |
| 03/11 | 375 | 377 | 372 | 373 | -0.8% | 3,306,000 | - | -1.32% | - | - |
| 03/10 | 379 | 380 | 374 | 376 | -0.79% | 957,000 | - | -0.53% | - | - |
| 03/09 | 381 | 384 | 379 | 379 | +0.53% | 1,151,000 | - | +0.53% | - | - |
| 03/08 | 378 | 384 | 377 | 377 | +0.27% | 1,249,000 | - | 0% | - | - |
| 03/07 | 377 | 377 | 374 | 376 | -0.27% | 1,250,000 | - | 0% | - | - |
| 03/04 | 379 | 380 | 376 | 377 | +0.8% | 1,235,000 | - | +0.53% | - | - |
| 03/03 | 374 | 376 | 372 | 374 | 0% | 668,000 | - | -0.27% | - | - |
| 03/02 | 380 | 381 | 373 | 374 | -2.86% | 1,412,000 | - | -0.27% | - | - |
| 03/01 | 384 | 388 | 383 | 385 | +0.26% | 863,000 | - | +2.67% | - | - |
| 02/28 | 376 | 386 | 374 | 384 | +1.86% | 1,590,000 | - | +2.4% | - | - |
| 02/25 | 372 | 377 | 370 | 377 | +1.34% | 2,254,000 | - | +0.8% | - | - |
| 02/24 | 375 | 377 | 370 | 372 | -1.33% | 1,772,000 | - | -0.53% | - | - |
| 02/23 | 380 | 386 | 376 | 377 | -1.82% | 1,788,000 | - | +0.8% | - | - |
| 02/22 | 385 | 388 | 382 | 384 | -1.03% | 1,944,000 | - | +2.67% | - | - |
| 02/21 | 388 | 392 | 386 | 388 | +0.26% | 2,252,000 | - | +3.74% | - | - |
| 02/18 | 385 | 388 | 383 | 387 | +1.04% | 1,978,000 | - | +3.75% | - | - |
| 02/17 | 380 | 383 | 378 | 383 | +1.06% | 1,871,000 | - | +2.68% | - | - |
| 02/16 | 378 | 383 | 376 | 379 | +0.26% | 1,094,000 | - | +1.88% | - | - |
| 02/15 | 380 | 382 | 378 | 378 | -0.53% | 882,000 | - | +1.89% | - | - |
| 02/14 | 380 | 381 | 378 | 380 | +0.8% | 489,000 | - | +2.43% | - | - |
| 02/10 | 372 | 378 | 372 | 377 | +0.27% | 1,036,000 | - | +1.89% | - | - |
| 02/09 | 377 | 379 | 374 | 376 | +0.53% | 662,000 | - | +1.9% | - | - |
| 02/08 | 374 | 377 | 371 | 374 | +0.54% | 1,014,000 | - | +1.36% | - | - |
| 02/07 | 373 | 375 | 371 | 372 | +0.81% | 822,000 | - | +1.09% | - | - |
| 02/04 | 369 | 373 | 366 | 369 | +1.1% | 780,000 | - | +0.27% | - | - |
| 02/03 | 366 | 369 | 363 | 365 | -1.08% | 673,000 | - | -0.54% | - | - |
| 02/02 | 362 | 372 | 362 | 369 | +2.5% | 1,287,000 | - | +0.54% | - | - |
| 02/01 | 363 | 364 | 358 | 360 | -0.55% | 1,050,000 | - | -1.91% | - | - |
| 01/31 | 361 | 364 | 360 | 362 | -0.28% | 2,070,000 | - | -1.36% | - | - |
| 01/28 | 367 | 369 | 362 | 363 | -2.16% | 1,975,000 | - | -1.09% | - | - |
| 01/27 | 370 | 375 | 369 | 371 | +0.27% | 1,056,000 | - | +1.09% | - | - |
| 01/26 | 380 | 381 | 370 | 370 | -2.63% | 1,295,000 | - | +1.09% | - | - |
| 01/25 | 374 | 380 | 372 | 380 | +2.43% | 1,021,000 | - | +3.83% | - | - |
| 01/24 | 372 | 372 | 364 | 371 | 0% | 1,182,000 | - | +1.64% | - | - |
| 01/21 | 376 | 379 | 369 | 371 | -1.07% | 977,000 | - | +1.92% | - | - |
| 01/20 | 374 | 378 | 372 | 375 | 0% | 954,000 | - | +3.02% | - | - |
| 01/19 | 377 | 380 | 373 | 375 | -0.27% | 1,270,000 | - | +3.31% | - | - |
| 01/18 | 377 | 382 | 376 | 376 | -0.53% | 992,000 | - | +3.87% | - | - |
| 01/17 | 378 | 380 | 376 | 378 | +0.53% | 1,314,000 | - | +4.71% | - | - |
| 01/14 | 374 | 379 | 371 | 376 | +1.35% | 2,417,000 | - | +4.44% | - | - |
| 01/13 | 370 | 374 | 367 | 371 | +1.92% | 1,837,000 | - | +3.34% | - | - |
| 01/12 | 363 | 366 | 362 | 364 | +1.11% | 1,005,000 | - | +1.68% | - | - |
| 01/11 | 363 | 363 | 359 | 360 | -0.83% | 702,000 | - | +0.56% | - | - |
| 01/07 | 365 | 368 | 361 | 363 | -0.27% | 1,279,000 | - | +1.68% | - | - |
| 01/06 | 359 | 364 | 357 | 364 | +1.68% | 1,366,000 | - | +1.96% | - | - |
| 01/05 | 362 | 362 | 358 | 358 | -1.38% | 519,000 | - | +0.28% | - | - |
| 01/04 | 362 | 363 | 360 | 363 | +1.68% | 597,000 | - | +1.68% | - | - |
| 2010 |
| 12/30 | 363 | 364 | 356 | 357 | -1.38% | 1,195,000 | - | +0.28% | - | - |
| 12/29 | 361 | 363 | 359 | 362 | +0.28% | 523,000 | - | +1.69% | - | - |
| 12/28 | 362 | 363 | 360 | 361 | 0% | 574,000 | - | +1.12% | - | - |
| 12/27 | 361 | 364 | 360 | 361 | -0.28% | 857,000 | - | +1.12% | - | - |
| 12/24 | 362 | 364 | 360 | 362 | 0% | 2,018,000 | - | +1.4% | - | - |
| 12/22 | 356 | 364 | 355 | 362 | +1.12% | 1,953,000 | - | +1.4% | - | - |
| 12/21 | 355 | 360 | 355 | 358 | +1.13% | 1,316,000 | - | +0.56% | - | - |
| 12/20 | 357 | 359 | 354 | 354 | -1.39% | 1,257,000 | - | -0.56% | - | - |
| 12/17 | 356 | 361 | 356 | 359 | +0.56% | 1,880,000 | - | +0.56% | - | - |
| 12/16 | 360 | 362 | 356 | 357 | -0.56% | 2,934,000 | - | -0.28% | - | - |
| 12/15 | 361 | 363 | 359 | 359 | -1.1% | 2,034,000 | - | +0.28% | - | - |
| 12/14 | 361 | 363 | 357 | 363 | +0.28% | 2,492,000 | - | +1.4% | - | - |
| 12/13 | 355 | 362 | 354 | 362 | +1.4% | 2,896,000 | - | +1.12% | - | - |
| 12/10 | 354 | 357 | 351 | 357 | +0.85% | 3,536,000 | - | -0.28% | - | - |
| 12/09 | 352 | 355 | 350 | 354 | +0.85% | 1,703,000 | - | -1.12% | - | - |
| 12/08 | 350 | 352 | 348 | 351 | +0.57% | 1,169,000 | - | -1.68% | - | - |
| 12/07 | 348 | 351 | 345 | 349 | +0.29% | 1,198,000 | - | -2.24% | - | - |
| 12/06 | 350 | 350 | 348 | 348 | -0.57% | 1,017,000 | - | -2.52% | - | - |
| 12/03 | 354 | 354 | 349 | 350 | 0% | 1,073,000 | - | -1.96% | - | - |
| 12/02 | 353 | 354 | 348 | 350 | 0% | 1,417,000 | - | -1.96% | - | - |
| 12/01 | 350 | 351 | 347 | 350 | -0.85% | 1,778,000 | - | -1.96% | - | - |
| 11/30 | 356 | 360 | 351 | 353 | -1.12% | 2,954,000 | - | -1.12% | - | - |
| 11/29 | 354 | 359 | 354 | 357 | +0.56% | 688,000 | - | 0% | - | - |
| 11/26 | 360 | 361 | 354 | 355 | -1.39% | 733,000 | - | -0.56% | - | - |
| 11/25 | 360 | 362 | 356 | 360 | +0.84% | 1,576,000 | - | +0.84% | - | - |
| 11/24 | 356 | 362 | 356 | 357 | -1.92% | 950,000 | - | 0% | - | - |
| 11/22 | 367 | 368 | 362 | 364 | +0.55% | 929,000 | - | +1.96% | - | - |
| 11/19 | 367 | 369 | 361 | 362 | -1.9% | 2,056,000 | - | +1.69% | - | - |
| 11/18 | 355 | 369 | 353 | 369 | +4.24% | 1,899,000 | - | +3.36% | - | - |
| 11/17 | 350 | 356 | 349 | 354 | +0.28% | 1,833,000 | - | -0.56% | - | - |
| 11/16 | 360 | 362 | 351 | 353 | -1.94% | 2,200,000 | - | -1.12% | - | - |
| 11/15 | 372 | 373 | 359 | 360 | -3.23% | 2,258,000 | - | +0.56% | - | - |
| 11/12 | 370 | 376 | 370 | 372 | -0.27% | 1,288,000 | - | +3.91% | - | - |
| 11/11 | 375 | 375 | 372 | 373 | -0.27% | 719,000 | - | +4.19% | - | - |
| 11/10 | 361 | 375 | 360 | 374 | +4.18% | 2,139,000 | - | +4.47% | - | - |
| 11/09 | 358 | 361 | 356 | 359 | +0.56% | 1,136,000 | - | +0.28% | - | - |
| 11/08 | 359 | 360 | 355 | 357 | -0.56% | 1,521,000 | - | -0.28% | - | - |
| 11/05 | 355 | 364 | 355 | 359 | +1.7% | 1,493,000 | - | +0.28% | - | - |
| 11/04 | 352 | 358 | 350 | 353 | +1.73% | 1,185,000 | - | -1.67% | - | - |
| 11/02 | 345 | 350 | 344 | 347 | -0.57% | 1,407,000 | - | -3.34% | - | - |
