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 | 685 | 689 | 677 | 688 | +1.47% | 2,050,000 | 4713億6875万 | -3.1% | 13.04 | 0.68 |
03/30 | 669 | 678 | 664 | 678 | +1.5% | 2,136,000 | - | -5.04% | - | - |
03/29 | 668 | 674 | 659 | 668 | 0% | 2,357,000 | - | -6.96% | - | - |
03/28 | 667 | 669 | 663 | 668 | +0.3% | 1,595,000 | - | -7.48% | - | - |
03/25 | 675 | 675 | 660 | 666 | +0.15% | 1,489,000 | - | -8.39% | - | - |
03/24 | 666 | 674 | 659 | 665 | +0.15% | 3,126,000 | - | -9.15% | - | - |
03/23 | 683 | 687 | 656 | 664 | -2.78% | 3,221,000 | - | -9.91% | - | - |
03/22 | 663 | 683 | 660 | 683 | +6.22% | 3,606,000 | - | -7.95% | - | - |
03/18 | 646 | 655 | 636 | 643 | +0.47% | 2,989,000 | - | -13.92% | - | - |
03/17 | 620 | 650 | 617 | 640 | -0.78% | 4,330,000 | - | -15.01% | - | - |
03/16 | 623 | 646 | 621 | 645 | +4.54% | 5,525,000 | - | -15.02% | - | - |
03/15 | 678 | 700 | 617 | 617 | -12.23% | 4,449,000 | - | -19.35% | - | - |
03/14 | 709 | 732 | 696 | 703 | -4.87% | 2,779,000 | - | -8.82% | - | - |
03/11 | 743 | 754 | 739 | 739 | -1.6% | 5,120,000 | - | -4.52% | - | - |
03/10 | 758 | 761 | 748 | 751 | -1.31% | 1,735,000 | - | -3.1% | - | - |
03/09 | 764 | 772 | 760 | 761 | +0.13% | 2,308,000 | - | -1.81% | - | - |
03/08 | 765 | 770 | 760 | 760 | -0.13% | 1,360,000 | - | -1.94% | - | - |
03/07 | 768 | 769 | 758 | 761 | -1.04% | 1,861,000 | - | -1.68% | - | - |
03/04 | 773 | 778 | 766 | 769 | +0.26% | 1,198,000 | - | -0.65% | - | - |
03/03 | 764 | 768 | 761 | 767 | +0.39% | 1,189,000 | - | -0.9% | - | - |
03/02 | 771 | 777 | 762 | 764 | -1.42% | 2,238,000 | - | -1.16% | - | - |
03/01 | 766 | 777 | 766 | 775 | +0.78% | 1,747,000 | - | +0.13% | - | - |
02/28 | 754 | 771 | 750 | 769 | +1.59% | 2,219,000 | - | -0.52% | - | - |
02/25 | 757 | 759 | 748 | 757 | 0% | 2,004,000 | - | -2.07% | - | - |
02/24 | 769 | 775 | 756 | 757 | -1.69% | 2,451,000 | - | -2.07% | - | - |
02/23 | 777 | 783 | 768 | 770 | -1.41% | 2,651,000 | - | -0.39% | - | - |
02/22 | 781 | 788 | 775 | 781 | -0.51% | 2,141,000 | - | +1.03% | - | - |
02/21 | 784 | 788 | 781 | 785 | -0.25% | 1,802,000 | - | +1.68% | - | - |
02/18 | 791 | 795 | 785 | 787 | -0.25% | 2,648,000 | - | +2.08% | - | - |
02/17 | 790 | 790 | 784 | 789 | -0.13% | 2,629,000 | - | +2.47% | - | - |
02/16 | 794 | 798 | 787 | 790 | -0.75% | 3,081,000 | - | +2.86% | - | - |
02/15 | 796 | 801 | 792 | 796 | +0.13% | 1,251,000 | - | +3.78% | - | - |
02/14 | 796 | 798 | 790 | 795 | -0.38% | 1,173,000 | - | +3.92% | - | - |
02/10 | 790 | 801 | 789 | 798 | +0.38% | 1,584,000 | - | +4.45% | - | - |
02/09 | 793 | 802 | 791 | 795 | +0.89% | 1,450,000 | - | +4.33% | - | - |
02/08 | 775 | 788 | 774 | 788 | +2.2% | 1,732,000 | - | +3.68% | - | - |
02/07 | 780 | 780 | 771 | 771 | 0% | 904,000 | - | +1.58% | - | - |
02/04 | 768 | 777 | 765 | 771 | +1.58% | 1,297,000 | - | +1.58% | - | - |
02/03 | 759 | 763 | 755 | 759 | -0.78% | 847,000 | - | +0.13% | - | - |
02/02 | 753 | 769 | 751 | 765 | +2.55% | 1,659,000 | - | +0.92% | - | - |
02/01 | 751 | 752 | 741 | 746 | -0.8% | 1,160,000 | - | -1.58% | - | - |
01/31 | 752 | 759 | 748 | 752 | -0.27% | 1,939,000 | - | -0.79% | - | - |
01/28 | 760 | 763 | 752 | 754 | -1.05% | 1,545,000 | - | -0.66% | - | - |
01/27 | 759 | 771 | 758 | 762 | +0.4% | 1,405,000 | - | +0.4% | - | - |
01/26 | 765 | 767 | 759 | 759 | -1.43% | 1,034,000 | - | 0% | - | - |
01/25 | 763 | 773 | 759 | 770 | +1.05% | 1,243,000 | - | +1.58% | - | - |
01/24 | 763 | 764 | 753 | 762 | +0.26% | 1,705,000 | - | +0.66% | - | - |
01/21 | 766 | 768 | 758 | 760 | 0% | 2,143,000 | - | +0.53% | - | - |
01/20 | 755 | 763 | 755 | 760 | 0% | 934,000 | - | +0.66% | - | - |
01/19 | 762 | 766 | 756 | 760 | +0.13% | 833,000 | - | +0.8% | - | - |
01/18 | 755 | 769 | 755 | 759 | -0.26% | 1,044,000 | - | +0.93% | - | - |
01/17 | 763 | 766 | 759 | 761 | -0.13% | 996,000 | - | +1.47% | - | - |
01/14 | 751 | 766 | 751 | 762 | +0.4% | 2,620,000 | - | +1.87% | - | - |
01/13 | 765 | 767 | 756 | 759 | +0.53% | 2,025,000 | - | +1.74% | - | - |
01/12 | 751 | 759 | 751 | 755 | +0.8% | 1,723,000 | - | +1.48% | - | - |
01/11 | 751 | 752 | 743 | 749 | -0.66% | 1,573,000 | - | +0.81% | - | - |
01/07 | 761 | 765 | 752 | 754 | -0.79% | 1,839,000 | - | +1.75% | - | - |
01/06 | 759 | 763 | 752 | 760 | +0.93% | 1,543,000 | - | +2.84% | - | - |
01/05 | 760 | 760 | 752 | 753 | -0.79% | 742,000 | - | +2.17% | - | - |
01/04 | 755 | 763 | 753 | 759 | +1.34% | 1,035,000 | - | +3.13% | - | - |
2010 |
12/30 | 759 | 761 | 745 | 749 | -1.96% | 1,617,000 | - | +2.04% | - | - |
12/29 | 755 | 766 | 755 | 764 | +1.06% | 1,020,000 | - | +4.23% | - | - |
12/28 | 756 | 762 | 755 | 756 | -0.13% | 736,000 | - | +3.42% | - | - |
12/27 | 757 | 765 | 755 | 757 | -0.39% | 1,210,000 | - | +3.7% | - | - |
12/24 | 760 | 764 | 756 | 760 | -0.78% | 1,304,000 | - | +4.25% | - | - |
12/22 | 758 | 771 | 755 | 766 | +0.39% | 2,486,000 | - | +5.36% | - | - |
12/21 | 756 | 768 | 752 | 763 | +1.46% | 2,518,000 | - | +5.24% | - | - |
12/20 | 753 | 758 | 746 | 752 | -0.27% | 2,849,000 | - | +4.01% | - | - |
12/17 | 745 | 755 | 743 | 754 | +1.62% | 2,656,000 | - | +4.43% | - | - |
12/16 | 739 | 746 | 735 | 742 | +0.13% | 1,730,000 | - | +2.91% | - | - |
12/15 | 744 | 745 | 738 | 741 | -0.4% | 1,099,000 | - | +2.92% | - | - |
12/14 | 739 | 744 | 733 | 744 | +0.4% | 2,045,000 | - | +3.62% | - | - |
12/13 | 723 | 741 | 719 | 741 | +2.63% | 3,374,000 | - | +3.49% | - | - |
12/10 | 730 | 730 | 714 | 722 | +0.42% | 5,485,000 | - | +1.12% | - | - |
12/09 | 714 | 721 | 708 | 719 | +0.84% | 1,915,000 | - | +0.84% | - | - |
12/08 | 710 | 717 | 706 | 713 | +0.71% | 1,778,000 | - | +0.14% | - | - |
12/07 | 705 | 710 | 703 | 708 | +0.28% | 2,020,000 | - | -0.42% | - | - |
12/06 | 705 | 714 | 702 | 706 | -0.7% | 2,170,000 | - | -0.56% | - | - |
12/03 | 729 | 733 | 709 | 711 | -1.52% | 2,590,000 | - | +0.28% | - | - |
12/02 | 727 | 727 | 721 | 722 | +1.12% | 1,990,000 | - | +1.98% | - | - |
12/01 | 705 | 714 | 704 | 714 | +1.42% | 1,510,000 | - | +0.99% | - | - |
11/30 | 716 | 717 | 704 | 704 | -1.81% | 2,023,000 | - | -0.28% | - | - |
11/29 | 712 | 720 | 711 | 717 | +0.99% | 1,115,000 | - | +1.56% | - | - |
11/26 | 714 | 719 | 709 | 710 | -0.42% | 653,000 | - | +0.57% | - | - |
11/25 | 721 | 721 | 712 | 713 | -0.28% | 1,306,000 | - | +0.99% | - | - |
11/24 | 723 | 726 | 715 | 715 | -1.52% | 1,219,000 | - | +1.27% | - | - |
11/22 | 736 | 737 | 725 | 726 | -0.68% | 1,306,000 | - | +2.69% | - | - |
11/19 | 732 | 739 | 725 | 731 | -0.68% | 2,782,000 | - | +3.39% | - | - |
11/18 | 711 | 737 | 708 | 736 | +3.52% | 2,816,000 | - | +4.1% | - | - |
11/17 | 705 | 713 | 702 | 711 | +0.71% | 1,083,000 | - | +0.57% | - | - |
11/16 | 724 | 724 | 706 | 706 | -1.94% | 2,056,000 | - | -0.28% | - | - |
11/15 | 723 | 729 | 715 | 720 | -0.83% | 1,724,000 | - | +1.41% | - | - |
11/12 | 725 | 733 | 723 | 726 | 0% | 1,584,000 | - | +2.11% | - | - |
11/11 | 728 | 728 | 721 | 726 | +0.14% | 1,930,000 | - | +1.97% | - | - |
11/10 | 697 | 725 | 696 | 725 | +4.17% | 2,884,000 | - | +1.68% | - | - |
11/09 | 690 | 696 | 688 | 696 | +1.02% | 1,806,000 | - | -2.25% | - | - |
11/08 | 693 | 696 | 685 | 689 | -0.72% | 2,097,000 | - | -3.37% | - | - |
11/05 | 706 | 725 | 691 | 694 | -0.29% | 4,446,000 | - | -2.8% | - | - |
11/04 | 698 | 710 | 693 | 696 | +1.16% | 1,641,000 | - | -2.79% | - | - |
11/02 | 687 | 694 | 682 | 688 | +0.29% | 968,000 | - | -4.04% | - | - |