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 | 421 | 426 | 416 | 424 | 0% | 38,500 | 194億6075万 | +6.8% | 10.97 | 0.52 |
03/30 | 423 | 426 | 419 | 424 | -0.24% | 29,200 | - | +7.07% | - | - |
03/29 | 410 | 430 | 410 | 425 | -0.23% | 44,100 | - | +7.32% | - | - |
03/28 | 420 | 431 | 420 | 426 | +0.24% | 102,700 | - | +7.85% | - | - |
03/25 | 433 | 434 | 419 | 425 | -1.16% | 51,600 | - | +7.87% | - | - |
03/24 | 430 | 435 | 420 | 430 | +5.13% | 124,400 | - | +9.14% | - | - |
03/23 | 390 | 412 | 383 | 409 | +4.87% | 77,900 | - | +4.07% | - | - |
03/22 | 382 | 410 | 355 | 390 | +5.12% | 114,400 | - | -0.76% | - | - |
03/18 | 350 | 374 | 343 | 371 | +6.3% | 36,200 | - | -5.84% | - | - |
03/17 | 338 | 349 | 318 | 349 | +2.65% | 28,000 | - | -11.65% | - | - |
03/16 | 335 | 345 | 319 | 340 | +5.59% | 54,900 | - | -14.36% | - | - |
03/15 | 355 | 356 | 290 | 322 | -11.29% | 57,200 | - | -19.5% | - | - |
03/14 | 353 | 383 | 353 | 363 | -7.63% | 44,600 | - | -9.93% | - | - |
03/11 | 395 | 399 | 393 | 393 | -1.26% | 23,000 | - | -2.96% | - | - |
03/10 | 403 | 403 | 397 | 398 | -1% | 31,600 | - | -1.73% | - | - |
03/09 | 405 | 406 | 402 | 402 | +0.25% | 14,800 | - | -0.74% | - | - |
03/08 | 400 | 405 | 400 | 401 | 0% | 7,900 | - | -0.99% | - | - |
03/07 | 404 | 406 | 401 | 401 | -0.74% | 16,000 | - | -0.99% | - | - |
03/04 | 405 | 409 | 404 | 404 | 0% | 15,300 | - | -0.25% | - | - |
03/03 | 405 | 406 | 403 | 404 | +0.75% | 8,400 | - | -0.49% | - | - |
03/02 | 403 | 409 | 401 | 401 | -1.23% | 20,000 | - | -1.23% | - | - |
03/01 | 406 | 409 | 405 | 406 | -0.25% | 12,400 | - | -0.25% | - | - |
02/28 | 403 | 407 | 400 | 407 | +0.74% | 26,000 | - | 0% | - | - |
02/25 | 401 | 404 | 401 | 404 | +0.25% | 8,600 | - | -0.74% | - | - |
02/24 | 408 | 408 | 401 | 403 | -0.98% | 18,400 | - | -1.23% | - | - |
02/23 | 406 | 409 | 404 | 407 | -0.25% | 14,800 | - | -0.49% | - | - |
02/22 | 412 | 413 | 406 | 408 | -0.97% | 25,000 | - | -0.49% | - | - |
02/21 | 411 | 413 | 408 | 412 | +0.24% | 19,300 | - | +0.49% | - | - |
02/18 | 416 | 416 | 411 | 411 | -0.48% | 12,300 | - | +0.24% | - | - |
02/17 | 409 | 413 | 409 | 413 | +0.98% | 19,600 | - | +0.49% | - | - |
02/16 | 404 | 411 | 404 | 409 | +0.49% | 33,500 | - | -0.49% | - | - |
02/15 | 404 | 409 | 404 | 407 | +0.25% | 16,400 | - | -0.97% | - | - |
02/14 | 404 | 407 | 401 | 406 | +0.74% | 38,200 | - | -1.46% | - | - |
02/10 | 405 | 406 | 398 | 403 | 0% | 44,600 | - | -2.18% | - | - |
02/09 | 403 | 408 | 402 | 403 | 0% | 16,200 | - | -2.18% | - | - |
02/08 | 407 | 411 | 403 | 403 | -0.74% | 22,600 | - | -2.42% | - | - |
02/07 | 405 | 411 | 405 | 406 | +0.25% | 15,300 | - | -1.46% | - | - |
02/04 | 401 | 409 | 401 | 405 | +0.5% | 15,400 | - | -1.7% | - | - |
02/03 | 402 | 403 | 400 | 403 | +0.25% | 13,300 | - | -1.95% | - | - |
02/02 | 402 | 408 | 401 | 402 | +0.5% | 17,300 | - | -2.19% | - | - |
02/01 | 400 | 403 | 398 | 400 | -0.5% | 23,900 | - | -2.68% | - | - |
01/31 | 400 | 404 | 392 | 402 | -0.74% | 17,000 | - | -1.95% | - | - |
01/28 | 418 | 418 | 404 | 405 | -3.34% | 34,600 | - | -1.22% | - | - |
01/27 | 416 | 419 | 412 | 419 | +1.45% | 17,100 | - | +2.44% | - | - |
01/26 | 415 | 415 | 412 | 413 | 0% | 21,800 | - | +1.23% | - | - |
01/25 | 409 | 417 | 409 | 413 | +0.49% | 38,900 | - | +1.47% | - | - |
01/24 | 404 | 412 | 403 | 411 | +0.49% | 23,100 | - | +1.23% | - | - |
01/21 | 421 | 422 | 408 | 409 | -3.99% | 31,200 | - | +1.24% | - | - |
01/20 | 423 | 426 | 420 | 426 | 0% | 21,000 | - | +5.71% | - | - |
01/19 | 425 | 427 | 420 | 426 | +0.47% | 37,400 | - | +6.23% | - | - |
01/18 | 416 | 424 | 416 | 424 | +1.44% | 17,000 | - | +6.27% | - | - |
01/17 | 425 | 425 | 416 | 418 | -0.48% | 17,800 | - | +5.29% | - | - |
01/14 | 423 | 424 | 418 | 420 | 0% | 25,400 | - | +6.06% | - | - |
01/13 | 420 | 426 | 417 | 420 | +0.72% | 31,000 | - | +6.6% | - | - |
01/12 | 420 | 423 | 415 | 417 | -0.95% | 12,100 | - | +6.38% | - | - |
01/11 | 409 | 425 | 406 | 421 | +1.69% | 21,600 | - | +7.95% | - | - |
01/07 | 420 | 422 | 414 | 414 | -0.96% | 16,200 | - | +6.98% | - | - |
01/06 | 410 | 418 | 409 | 418 | +1.46% | 16,800 | - | +8.57% | - | - |
01/05 | 406 | 412 | 405 | 412 | +1.48% | 28,600 | - | +7.57% | - | - |
01/04 | 397 | 406 | 395 | 406 | +3.31% | 25,700 | - | +6.56% | - | - |
2010 |
12/30 | 395 | 397 | 391 | 393 | -1.5% | 19,000 | - | +3.69% | - | - |
12/29 | 394 | 399 | 394 | 399 | +0.76% | 24,200 | - | +5.56% | - | - |
12/28 | 399 | 399 | 393 | 396 | +0.25% | 10,300 | - | +5.04% | - | - |
12/27 | 392 | 396 | 390 | 395 | +1.28% | 22,700 | - | +5.05% | - | - |
12/24 | 395 | 396 | 390 | 390 | -1.27% | 27,100 | - | +4% | - | - |
12/22 | 389 | 397 | 388 | 395 | +1.28% | 33,300 | - | +5.61% | - | - |
12/21 | 392 | 398 | 385 | 390 | +0.26% | 38,200 | - | +4.56% | - | - |
12/20 | 389 | 395 | 388 | 389 | +0.26% | 29,600 | - | +4.57% | - | - |
12/17 | 386 | 391 | 384 | 388 | +0.78% | 15,700 | - | +4.58% | - | - |
12/16 | 380 | 388 | 380 | 385 | +1.32% | 20,400 | - | +3.77% | - | - |
12/15 | 380 | 382 | 377 | 380 | -0.26% | 36,800 | - | +2.7% | - | - |
12/14 | 379 | 381 | 377 | 381 | +1.06% | 40,000 | - | +3.25% | - | - |
12/13 | 377 | 380 | 374 | 377 | 0% | 30,800 | - | +2.17% | - | - |
12/10 | 377 | 380 | 374 | 377 | -0.26% | 26,400 | - | +2.45% | - | - |
12/09 | 378 | 379 | 375 | 378 | 0% | 23,700 | - | +3% | - | - |
12/08 | 380 | 380 | 375 | 378 | +1.07% | 37,700 | - | +3.28% | - | - |
12/07 | 372 | 375 | 369 | 374 | +0.54% | 15,000 | - | +2.47% | - | - |
12/06 | 368 | 373 | 368 | 372 | +1.64% | 24,700 | - | +2.2% | - | - |
12/03 | 368 | 369 | 365 | 366 | +0.27% | 15,400 | - | +0.83% | - | - |
12/02 | 365 | 368 | 364 | 365 | +1.11% | 23,100 | - | +0.55% | - | - |
12/01 | 359 | 364 | 358 | 361 | 0% | 11,200 | - | -0.55% | - | - |
11/30 | 362 | 365 | 360 | 361 | -1.37% | 36,100 | - | -0.28% | - | - |
11/29 | 365 | 369 | 364 | 366 | +0.27% | 18,300 | - | +1.1% | - | - |
11/26 | 365 | 368 | 364 | 365 | 0% | 38,100 | - | +0.83% | - | - |
11/25 | 371 | 371 | 365 | 365 | -0.54% | 34,300 | - | +0.83% | - | - |
11/24 | 370 | 373 | 366 | 367 | -0.81% | 14,700 | - | +1.1% | - | - |
11/22 | 375 | 375 | 366 | 370 | -0.8% | 17,100 | - | +1.93% | - | - |
11/19 | 374 | 375 | 369 | 373 | +0.81% | 21,100 | - | +2.75% | - | - |
11/18 | 367 | 372 | 367 | 370 | +0.54% | 12,000 | - | +1.93% | - | - |
11/17 | 365 | 370 | 365 | 368 | +0.82% | 9,800 | - | +1.38% | - | - |
11/16 | 370 | 373 | 365 | 365 | -0.27% | 18,900 | - | +0.55% | - | - |
11/15 | 374 | 374 | 365 | 366 | 0% | 19,800 | - | +0.83% | - | - |
11/12 | 372 | 374 | 366 | 366 | -1.08% | 21,700 | - | +0.83% | - | - |
11/11 | 365 | 370 | 365 | 370 | +1.09% | 16,100 | - | +1.65% | - | - |
11/10 | 367 | 368 | 365 | 366 | -0.27% | 25,200 | - | +0.83% | - | - |
11/09 | 361 | 367 | 361 | 367 | 0% | 7,700 | - | +1.1% | - | - |
11/08 | 365 | 367 | 357 | 367 | +0.82% | 10,100 | - | +1.1% | - | - |
11/05 | 359 | 365 | 355 | 364 | +3.12% | 42,600 | - | 0% | - | - |
11/04 | 354 | 358 | 353 | 353 | +0.57% | 15,600 | - | -3.29% | - | - |
11/02 | 350 | 354 | 349 | 351 | +0.29% | 14,700 | - | -4.1% | - | - |