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 | 378 | 382 | 372 | 382 | +0.79% | 12,267,000 | 6682億6239万 | -4.02% | - | 0.8 |
03/30 | 370 | 380 | 366 | 379 | +2.99% | 12,362,000 | - | -5.25% | - | - |
03/29 | 365 | 371 | 354 | 368 | +0.27% | 18,782,000 | - | -8.46% | - | - |
03/28 | 373 | 380 | 363 | 367 | -1.08% | 21,287,000 | - | -9.61% | - | - |
03/25 | 383 | 383 | 368 | 371 | -1.33% | 15,920,000 | - | -9.29% | - | - |
03/24 | 388 | 392 | 373 | 376 | -4.08% | 17,091,000 | - | -8.96% | - | - |
03/23 | 402 | 403 | 387 | 392 | -2.73% | 13,056,000 | - | -6% | - | - |
03/22 | 390 | 404 | 388 | 403 | +5.5% | 20,974,000 | - | -3.82% | - | - |
03/18 | 372 | 383 | 371 | 382 | +3.52% | 17,135,000 | - | -9.26% | - | - |
03/17 | 360 | 375 | 352 | 369 | -1.86% | 20,017,000 | - | -12.77% | - | - |
03/16 | 360 | 378 | 360 | 376 | +9.3% | 34,184,000 | - | -11.53% | - | - |
03/15 | 367 | 368 | 319 | 344 | -7.53% | 32,387,000 | - | -19.63% | - | - |
03/14 | 360 | 382 | 357 | 372 | -7% | 38,855,000 | - | -13.89% | - | - |
03/11 | 406 | 408 | 399 | 400 | -1.72% | 17,779,000 | - | -7.83% | - | - |
03/10 | 418 | 419 | 405 | 407 | -2.16% | 9,567,000 | - | -6.44% | - | - |
03/09 | 416 | 423 | 415 | 416 | +1.22% | 9,813,000 | - | -4.59% | - | - |
03/08 | 420 | 422 | 411 | 411 | -0.72% | 11,943,000 | - | -5.52% | - | - |
03/07 | 423 | 423 | 410 | 414 | -2.59% | 12,545,000 | - | -4.83% | - | - |
03/04 | 434 | 435 | 424 | 425 | 0% | 12,069,000 | - | -2.3% | - | - |
03/03 | 431 | 435 | 425 | 425 | -0.23% | 12,579,000 | - | -2.3% | - | - |
03/02 | 438 | 440 | 425 | 426 | -4.27% | 16,691,000 | - | -2.07% | - | - |
03/01 | 440 | 446 | 440 | 445 | +1.14% | 7,304,000 | - | +2.3% | - | - |
02/28 | 433 | 441 | 429 | 440 | +2.8% | 13,091,000 | - | +1.62% | - | - |
02/25 | 425 | 429 | 422 | 428 | +0.94% | 10,518,000 | - | -1.15% | - | - |
02/24 | 432 | 434 | 424 | 424 | -1.4% | 18,928,000 | - | -2.08% | - | - |
02/23 | 433 | 443 | 430 | 430 | -1.83% | 17,364,000 | - | -0.69% | - | - |
02/22 | 452 | 452 | 438 | 438 | -4.78% | 21,413,000 | - | +1.15% | - | - |
02/21 | 458 | 461 | 455 | 460 | 0% | 11,175,000 | - | +6.24% | - | - |
02/18 | 465 | 465 | 456 | 460 | -0.86% | 20,826,000 | - | +6.48% | - | - |
02/17 | 470 | 472 | 460 | 464 | 0% | 11,683,000 | - | +7.41% | - | - |
02/16 | 450 | 465 | 450 | 464 | +3.11% | 19,790,000 | - | +7.66% | - | - |
02/15 | 447 | 450 | 445 | 450 | +0.9% | 11,524,000 | - | +4.65% | - | - |
02/14 | 441 | 449 | 439 | 446 | +2.06% | 10,730,000 | - | +3.72% | - | - |
02/10 | 432 | 438 | 431 | 437 | +0.92% | 9,816,000 | - | +1.63% | - | - |
02/09 | 440 | 440 | 430 | 433 | -0.92% | 6,744,000 | - | +0.93% | - | - |
02/08 | 441 | 441 | 435 | 437 | +0.23% | 10,016,000 | - | +1.86% | - | - |
02/07 | 432 | 441 | 432 | 436 | +1.63% | 12,529,000 | - | +1.87% | - | - |
02/04 | 432 | 434 | 429 | 429 | -0.23% | 5,729,000 | - | +0.23% | - | - |
02/03 | 425 | 435 | 425 | 430 | +0.7% | 11,257,000 | - | +0.47% | - | - |
02/02 | 415 | 432 | 414 | 427 | +4.91% | 17,294,000 | - | 0% | - | - |
02/01 | 407 | 411 | 406 | 407 | +0.49% | 8,408,000 | - | -4.68% | - | - |
01/31 | 403 | 413 | 403 | 405 | -1.46% | 8,631,000 | - | -5.37% | - | - |
01/28 | 417 | 418 | 406 | 411 | -2.14% | 11,745,000 | - | -3.97% | - | - |
01/27 | 419 | 422 | 416 | 420 | +0.72% | 10,745,000 | - | -1.87% | - | - |
01/26 | 422 | 424 | 416 | 417 | -2.11% | 6,095,000 | - | -2.8% | - | - |
01/25 | 421 | 431 | 420 | 426 | +1.91% | 12,141,000 | - | -0.7% | - | - |
01/24 | 418 | 422 | 415 | 418 | +0.24% | 13,118,000 | - | -2.56% | - | - |
01/21 | 430 | 430 | 413 | 417 | -3.25% | 20,753,000 | - | -2.8% | - | - |
01/20 | 436 | 442 | 430 | 431 | -1.37% | 11,924,000 | - | +0.47% | - | - |
01/19 | 436 | 440 | 433 | 437 | +1.16% | 7,498,000 | - | +2.1% | - | - |
01/18 | 431 | 435 | 427 | 432 | 0% | 7,041,000 | - | +1.41% | - | - |
01/17 | 439 | 441 | 431 | 432 | -1.37% | 9,539,000 | - | +1.65% | - | - |
01/14 | 442 | 448 | 437 | 438 | -2.23% | 13,386,000 | - | +3.55% | - | - |
01/13 | 449 | 451 | 444 | 448 | +1.59% | 11,619,000 | - | +6.41% | - | - |
01/12 | 439 | 452 | 439 | 441 | +0.23% | 17,698,000 | - | +5.25% | - | - |
01/11 | 440 | 442 | 434 | 440 | -0.9% | 9,685,000 | - | +5.77% | - | - |
01/07 | 448 | 452 | 442 | 444 | -1.33% | 17,374,000 | - | +7.25% | - | - |
01/06 | 433 | 451 | 430 | 450 | +5.88% | 21,998,000 | - | +9.49% | - | - |
01/05 | 426 | 428 | 422 | 425 | -0.23% | 7,554,000 | - | +3.91% | - | - |
01/04 | 426 | 426 | 423 | 426 | +1.91% | 5,649,000 | - | +4.67% | - | - |
2010 |
12/30 | 424 | 425 | 417 | 418 | -1.65% | 6,378,000 | - | +2.96% | - | - |
12/29 | 421 | 426 | 418 | 425 | +0.47% | 5,458,000 | - | +4.94% | - | - |
12/28 | 422 | 428 | 422 | 423 | +0.71% | 5,708,000 | - | +4.7% | - | - |
12/27 | 421 | 423 | 419 | 420 | 0% | 5,777,000 | - | +4.22% | - | - |
12/24 | 425 | 425 | 418 | 420 | -1.41% | 8,092,000 | - | +4.48% | - | - |
12/22 | 421 | 430 | 421 | 426 | +1.43% | 19,577,000 | - | +6.23% | - | - |
12/21 | 419 | 422 | 415 | 420 | +0.96% | 10,546,000 | - | +5.26% | - | - |
12/20 | 423 | 425 | 413 | 416 | -1.89% | 10,817,000 | - | +4.79% | - | - |
12/17 | 429 | 432 | 421 | 424 | +0.24% | 23,037,000 | - | +7.07% | - | - |
12/16 | 419 | 427 | 416 | 423 | +0.48% | 19,828,000 | - | +7.36% | - | - |
12/15 | 423 | 425 | 416 | 421 | -1.41% | 14,017,000 | - | +7.67% | - | - |
12/14 | 415 | 428 | 415 | 427 | +2.89% | 22,602,000 | - | +10.05% | - | - |
12/13 | 401 | 415 | 400 | 415 | +4.01% | 14,886,000 | - | +7.79% | - | - |
12/10 | 406 | 406 | 398 | 399 | -0.99% | 20,872,000 | - | +4.45% | - | - |
12/09 | 395 | 405 | 391 | 403 | +3.33% | 22,206,000 | - | +6.33% | - | - |
12/08 | 394 | 396 | 388 | 390 | -0.26% | 9,408,000 | - | +3.72% | - | - |
12/07 | 388 | 393 | 386 | 391 | +0.26% | 7,711,000 | - | +4.83% | - | - |
12/06 | 388 | 391 | 386 | 390 | +0.78% | 6,092,000 | - | +5.12% | - | - |
12/03 | 395 | 397 | 385 | 387 | -0.51% | 10,972,000 | - | +4.88% | - | - |
12/02 | 390 | 391 | 387 | 389 | +2.91% | 14,262,000 | - | +6.28% | - | - |
12/01 | 378 | 379 | 372 | 378 | -0.53% | 9,288,000 | - | +3.85% | - | - |
11/30 | 382 | 386 | 377 | 380 | -1.81% | 9,113,000 | - | +4.68% | - | - |
11/29 | 385 | 392 | 382 | 387 | +1.84% | 10,504,000 | - | +6.91% | - | - |
11/26 | 390 | 392 | 378 | 380 | -2.31% | 21,384,000 | - | +5.56% | - | - |
11/25 | 399 | 399 | 388 | 389 | -1.77% | 17,142,000 | - | +8.36% | - | - |
11/24 | 398 | 399 | 392 | 396 | -2.46% | 15,080,000 | - | +10.92% | - | - |
11/22 | 405 | 407 | 400 | 406 | +1% | 15,249,000 | - | +14.37% | - | - |
11/19 | 405 | 407 | 399 | 402 | +0.75% | 29,466,000 | - | +14.2% | - | - |
11/18 | 377 | 399 | 375 | 399 | +5.28% | 31,636,000 | - | +14% | - | - |
11/17 | 374 | 380 | 370 | 379 | +0.26% | 13,271,000 | - | +8.91% | - | - |
11/16 | 379 | 382 | 371 | 378 | +0.27% | 13,452,000 | - | +8.93% | - | - |
11/15 | 386 | 389 | 375 | 377 | -0.26% | 15,413,000 | - | +8.96% | - | - |
11/12 | 374 | 380 | 370 | 378 | +0.8% | 24,000,000 | - | +9.88% | - | - |
11/11 | 363 | 378 | 363 | 375 | +3.59% | 23,920,000 | - | +9.33% | - | - |
11/10 | 349 | 362 | 347 | 362 | +4.93% | 17,297,000 | - | +6.16% | - | - |
11/09 | 340 | 346 | 337 | 345 | +0.58% | 9,826,000 | - | +1.47% | - | - |
11/08 | 345 | 346 | 341 | 343 | -0.29% | 7,291,000 | - | +1.18% | - | - |
11/05 | 337 | 347 | 337 | 344 | +3.61% | 23,198,000 | - | +1.47% | - | - |
11/04 | 330 | 336 | 330 | 332 | +1.53% | 12,579,000 | - | -2.06% | - | - |
11/02 | 322 | 333 | 320 | 327 | +1.55% | 25,370,000 | - | -3.54% | - | - |