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 | 123 | 123 | 121 | 123 | +0.82% | 83,000 | 95億654万 | -1.6% | - | 0.34 |
| 03/30 | 120 | 122 | 118 | 122 | +2.52% | 139,000 | - | -3.17% | - | - |
| 03/29 | 118 | 119 | 113 | 119 | 0% | 223,000 | - | -6.3% | - | - |
| 03/28 | 120 | 121 | 115 | 119 | 0% | 165,000 | - | -7.03% | - | - |
| 03/25 | 122 | 122 | 117 | 119 | -1.65% | 126,000 | - | -7.75% | - | - |
| 03/24 | 119 | 123 | 119 | 121 | +0.83% | 245,000 | - | -6.92% | - | - |
| 03/23 | 116 | 123 | 115 | 120 | +0.84% | 278,000 | - | -8.4% | - | - |
| 03/22 | 116 | 120 | 115 | 119 | +6.25% | 368,000 | - | -9.85% | - | - |
| 03/18 | 96 | 113 | 96 | 112 | +21.74% | 458,000 | - | -15.79% | - | - |
| 03/17 | 89 | 93 | 86 | 92 | -3.16% | 420,000 | - | -31.34% | - | - |
| 03/16 | 98 | 101 | 91 | 95 | +2.15% | 443,000 | - | -30.15% | - | - |
| 03/15 | 105 | 105 | 85 | 93 | -13.08% | 548,000 | - | -32.61% | - | - |
| 03/14 | 106 | 121 | 106 | 107 | -20.15% | 462,000 | - | -23.57% | - | - |
| 03/11 | 129 | 135 | 129 | 134 | 0% | 312,000 | - | -4.96% | - | - |
| 03/10 | 137 | 138 | 133 | 134 | -2.9% | 189,000 | - | -4.96% | - | - |
| 03/09 | 137 | 140 | 137 | 138 | +0.73% | 150,000 | - | -2.13% | - | - |
| 03/08 | 137 | 138 | 137 | 137 | 0% | 128,000 | - | -2.84% | - | - |
| 03/07 | 141 | 141 | 137 | 137 | -2.84% | 153,000 | - | -2.14% | - | - |
| 03/04 | 145 | 145 | 141 | 141 | -0.7% | 212,000 | - | +0.71% | - | - |
| 03/03 | 140 | 144 | 140 | 142 | +1.43% | 88,000 | - | +1.43% | - | - |
| 03/02 | 140 | 141 | 140 | 140 | -2.1% | 88,000 | - | 0% | - | - |
| 03/01 | 145 | 145 | 143 | 143 | -0.69% | 141,000 | - | +2.88% | - | - |
| 02/28 | 140 | 144 | 139 | 144 | +5.11% | 173,000 | - | +3.6% | - | - |
| 02/25 | 135 | 138 | 135 | 137 | -1.44% | 207,000 | - | -1.44% | - | - |
| 02/24 | 141 | 141 | 138 | 139 | -1.42% | 133,000 | - | 0% | - | - |
| 02/23 | 139 | 143 | 138 | 141 | -0.7% | 122,000 | - | +0.71% | - | - |
| 02/22 | 144 | 144 | 142 | 142 | -2.07% | 114,000 | - | +1.43% | - | - |
| 02/21 | 145 | 145 | 144 | 145 | 0% | 118,000 | - | +3.57% | - | - |
| 02/18 | 145 | 146 | 145 | 145 | 0% | 178,000 | - | +3.57% | - | - |
| 02/17 | 145 | 147 | 144 | 145 | +1.4% | 378,000 | - | +3.57% | - | - |
| 02/16 | 144 | 146 | 142 | 143 | -0.69% | 295,000 | - | +1.42% | - | - |
| 02/15 | 145 | 145 | 143 | 144 | 0% | 122,000 | - | +2.13% | - | - |
| 02/14 | 142 | 145 | 142 | 144 | +2.13% | 211,000 | - | +2.13% | - | - |
| 02/10 | 139 | 142 | 139 | 141 | -1.4% | 77,000 | - | 0% | - | - |
| 02/09 | 144 | 144 | 141 | 143 | 0% | 225,000 | - | +0.7% | - | - |
| 02/08 | 142 | 144 | 142 | 143 | +1.42% | 138,000 | - | +0.7% | - | - |
| 02/07 | 143 | 143 | 139 | 141 | +2.17% | 305,000 | - | 0% | - | - |
| 02/04 | 138 | 140 | 138 | 138 | +0.73% | 156,000 | - | -2.82% | - | - |
| 02/03 | 137 | 138 | 136 | 137 | +2.24% | 148,000 | - | -3.52% | - | - |
| 02/02 | 132 | 137 | 132 | 134 | +2.29% | 174,000 | - | -5.63% | - | - |
| 02/01 | 129 | 131 | 129 | 131 | +1.55% | 95,000 | - | -7.75% | - | - |
| 01/31 | 130 | 130 | 127 | 129 | -1.53% | 167,000 | - | -9.79% | - | - |
| 01/28 | 135 | 135 | 130 | 131 | -2.96% | 213,000 | - | -9.03% | - | - |
| 01/27 | 135 | 135 | 133 | 135 | 0% | 127,000 | - | -6.25% | - | - |
| 01/26 | 135 | 137 | 134 | 135 | +0.75% | 160,000 | - | -6.9% | - | - |
| 01/25 | 132 | 136 | 132 | 134 | +2.29% | 183,000 | - | -7.59% | - | - |
| 01/24 | 138 | 139 | 130 | 131 | -5.76% | 396,000 | - | -10.27% | - | - |
| 01/21 | 147 | 147 | 137 | 139 | -5.44% | 361,000 | - | -4.79% | - | - |
| 01/20 | 148 | 149 | 147 | 147 | -2% | 49,000 | - | +0.68% | - | - |
| 01/19 | 150 | 151 | 149 | 150 | 0% | 86,000 | - | +2.74% | - | - |
| 01/18 | 149 | 151 | 148 | 150 | +1.35% | 150,000 | - | +2.74% | - | - |
| 01/17 | 149 | 150 | 148 | 148 | -0.67% | 64,000 | - | +2.07% | - | - |
| 01/14 | 149 | 150 | 148 | 149 | -0.67% | 89,000 | - | +2.76% | - | - |
| 01/13 | 152 | 152 | 149 | 150 | +0.67% | 111,000 | - | +4.17% | - | - |
| 01/12 | 151 | 152 | 149 | 149 | -0.67% | 174,000 | - | +3.47% | - | - |
| 01/11 | 149 | 151 | 147 | 150 | +0.67% | 201,000 | - | +4.9% | - | - |
| 01/07 | 151 | 151 | 149 | 149 | -0.67% | 303,000 | - | +4.2% | - | - |
| 01/06 | 147 | 152 | 147 | 150 | +3.45% | 465,000 | - | +5.63% | - | - |
| 01/05 | 145 | 146 | 143 | 145 | +1.4% | 136,000 | - | +2.11% | - | - |
| 01/04 | 144 | 146 | 143 | 143 | +0.7% | 167,000 | - | +1.42% | - | - |
| 2010 |
| 12/30 | 144 | 145 | 141 | 142 | -1.39% | 103,000 | - | +0.71% | - | - |
| 12/29 | 141 | 144 | 140 | 144 | +2.13% | 68,000 | - | +2.13% | - | - |
| 12/28 | 141 | 143 | 140 | 141 | -0.7% | 113,000 | - | 0% | - | - |
| 12/27 | 144 | 144 | 141 | 142 | -0.7% | 202,000 | - | +0.71% | - | - |
| 12/24 | 145 | 145 | 143 | 143 | -2.72% | 212,000 | - | +1.42% | - | - |
| 12/22 | 147 | 149 | 147 | 147 | +0.68% | 281,000 | - | +5% | - | - |
| 12/21 | 144 | 146 | 143 | 146 | 0% | 306,000 | - | +4.29% | - | - |
| 12/20 | 150 | 150 | 145 | 146 | -2.67% | 412,000 | - | +5.04% | - | - |
| 12/17 | 148 | 151 | 148 | 150 | +1.35% | 423,000 | - | +8.7% | - | - |
| 12/16 | 146 | 149 | 144 | 148 | +2.78% | 590,000 | - | +8.03% | - | - |
| 12/15 | 142 | 144 | 141 | 144 | +2.13% | 595,000 | - | +5.11% | - | - |
| 12/14 | 140 | 144 | 140 | 141 | +1.44% | 1,039,000 | - | +3.68% | - | - |
| 12/13 | 138 | 140 | 137 | 139 | -0.71% | 361,000 | - | +2.96% | - | - |
| 12/10 | 143 | 143 | 138 | 140 | -2.1% | 306,000 | - | +3.7% | - | - |
| 12/09 | 140 | 144 | 139 | 143 | +2.14% | 187,000 | - | +6.72% | - | - |
| 12/08 | 140 | 141 | 138 | 140 | +0.72% | 100,000 | - | +5.26% | - | - |
| 12/07 | 139 | 139 | 137 | 139 | +0.72% | 74,000 | - | +5.3% | - | - |
| 12/06 | 136 | 139 | 136 | 138 | +0.73% | 44,000 | - | +5.34% | - | - |
| 12/03 | 137 | 138 | 136 | 137 | 0% | 78,000 | - | +5.38% | - | - |
| 12/02 | 136 | 139 | 136 | 137 | +2.24% | 164,000 | - | +6.2% | - | - |
| 12/01 | 132 | 135 | 132 | 134 | 0% | 85,000 | - | +3.88% | - | - |
| 11/30 | 141 | 141 | 134 | 134 | -4.29% | 149,000 | - | +3.88% | - | - |
| 11/29 | 139 | 142 | 139 | 140 | +0.72% | 49,000 | - | +8.53% | - | - |
| 11/26 | 142 | 142 | 139 | 139 | -1.42% | 54,000 | - | +7.75% | - | - |
| 11/25 | 140 | 143 | 140 | 141 | +2.17% | 148,000 | - | +9.3% | - | - |
| 11/24 | 138 | 139 | 135 | 138 | -2.13% | 199,000 | - | +6.98% | - | - |
| 11/22 | 143 | 143 | 140 | 141 | +2.17% | 190,000 | - | +9.3% | - | - |
| 11/19 | 143 | 144 | 137 | 138 | -0.72% | 199,000 | - | +6.98% | - | - |
| 11/18 | 132 | 140 | 132 | 139 | +6.11% | 343,000 | - | +7.75% | - | - |
| 11/17 | 126 | 131 | 126 | 131 | +2.34% | 122,000 | - | +1.55% | - | - |
| 11/16 | 127 | 128 | 126 | 128 | +1.59% | 52,000 | - | -1.54% | - | - |
| 11/15 | 127 | 127 | 125 | 126 | -0.79% | 54,000 | - | -3.82% | - | - |
| 11/12 | 131 | 131 | 127 | 127 | -2.31% | 72,000 | - | -3.79% | - | - |
| 11/11 | 133 | 133 | 128 | 130 | -0.76% | 121,000 | - | -2.26% | - | - |
| 11/10 | 125 | 132 | 125 | 131 | +3.97% | 165,000 | - | -2.24% | - | - |
| 11/09 | 126 | 127 | 125 | 126 | -0.79% | 32,000 | - | -6.67% | - | - |
| 11/08 | 126 | 127 | 125 | 127 | +4.96% | 152,000 | - | -6.62% | - | - |
| 11/05 | 117 | 122 | 117 | 121 | +3.42% | 151,000 | - | -12.32% | - | - |
| 11/04 | 119 | 119 | 117 | 117 | +0.86% | 79,000 | - | -15.83% | - | - |
| 11/02 | 115 | 118 | 115 | 116 | +1.75% | 111,000 | - | -17.73% | - | - |
