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 | 373 | 377 | 369 | 376 | +0.53% | 55,900 | 138億5522万 | -3.09% | 6.83 | 0.77 |
03/30 | 372 | 377 | 368 | 374 | 0% | 52,300 | - | -4.1% | - | - |
03/29 | 375 | 378 | 366 | 374 | -3.11% | 77,500 | - | -4.59% | - | - |
03/28 | 385 | 389 | 385 | 386 | 0% | 79,300 | - | -2.28% | - | - |
03/25 | 387 | 390 | 385 | 386 | 0% | 115,800 | - | -2.77% | - | - |
03/24 | 389 | 391 | 385 | 386 | -0.77% | 82,800 | - | -3.26% | - | - |
03/23 | 389 | 389 | 370 | 389 | -0.26% | 101,000 | - | -3.23% | - | - |
03/22 | 388 | 391 | 383 | 390 | +3.17% | 134,500 | - | -3.47% | - | - |
03/18 | 354 | 381 | 354 | 378 | +7.69% | 116,300 | - | -6.9% | - | - |
03/17 | 325 | 360 | 325 | 351 | -4.62% | 188,700 | - | -14.18% | - | - |
03/16 | 335 | 375 | 330 | 368 | +10.18% | 223,300 | - | -10.9% | - | - |
03/15 | 335 | 337 | 275 | 334 | -5.92% | 258,700 | - | -19.71% | - | - |
03/14 | 342 | 379 | 330 | 355 | -8.97% | 232,800 | - | -15.68% | - | - |
03/11 | 389 | 392 | 388 | 390 | -0.26% | 141,500 | - | -8.02% | - | - |
03/10 | 392 | 392 | 387 | 391 | 0% | 215,600 | - | -8.22% | - | - |
03/09 | 392 | 393 | 390 | 391 | -1.76% | 667,800 | - | -8.64% | - | - |
03/08 | 406 | 407 | 398 | 398 | -2.21% | 120,600 | - | -7.44% | - | - |
03/07 | 415 | 415 | 407 | 407 | -1.93% | 146,900 | - | -6% | - | - |
03/04 | 416 | 424 | 414 | 415 | +0.24% | 249,500 | - | -4.6% | - | - |
03/03 | 406 | 415 | 404 | 414 | +2.99% | 215,000 | - | -5.26% | - | - |
03/02 | 397 | 405 | 397 | 402 | +0.75% | 416,700 | - | -8.43% | - | - |
03/01 | 428 | 428 | 397 | 399 | -5% | 472,000 | - | -9.52% | - | - |
02/28 | 413 | 424 | 413 | 420 | +1.69% | 72,900 | - | -5.19% | - | - |
02/25 | 415 | 419 | 410 | 413 | -0.96% | 93,700 | - | -6.77% | - | - |
02/24 | 419 | 424 | 417 | 417 | -1.42% | 74,800 | - | -6.29% | - | - |
02/23 | 421 | 429 | 420 | 423 | -0.24% | 93,900 | - | -5.16% | - | - |
02/22 | 428 | 434 | 424 | 424 | -4.72% | 218,200 | - | -5.36% | - | - |
02/21 | 441 | 446 | 441 | 445 | +0.91% | 28,600 | - | -0.89% | - | - |
02/18 | 446 | 446 | 441 | 441 | 0% | 52,800 | - | -1.78% | - | - |
02/17 | 447 | 448 | 441 | 441 | -1.34% | 36,300 | - | -2% | - | - |
02/16 | 450 | 450 | 447 | 447 | +0.22% | 10,700 | - | -0.67% | - | - |
02/15 | 452 | 456 | 445 | 446 | -1.11% | 46,200 | - | -0.89% | - | - |
02/14 | 450 | 455 | 448 | 451 | +0.67% | 31,000 | - | +0.45% | - | - |
02/10 | 441 | 448 | 441 | 448 | +1.59% | 19,500 | - | -0.22% | - | - |
02/09 | 448 | 449 | 441 | 441 | -0.9% | 18,000 | - | -1.56% | - | - |
02/08 | 450 | 450 | 445 | 445 | -1.11% | 31,100 | - | -0.67% | - | - |
02/07 | 449 | 450 | 443 | 450 | +1.81% | 40,800 | - | +0.45% | - | - |
02/04 | 442 | 446 | 439 | 442 | +0.68% | 37,800 | - | -1.12% | - | - |
02/03 | 447 | 448 | 438 | 439 | -2.44% | 67,200 | - | -1.79% | - | - |
02/02 | 448 | 454 | 446 | 450 | +1.81% | 46,400 | - | +0.9% | - | - |
02/01 | 449 | 454 | 440 | 442 | -2.64% | 68,200 | - | -0.67% | - | - |
01/31 | 446 | 465 | 444 | 454 | -1.52% | 65,500 | - | +2.25% | - | - |
01/28 | 474 | 474 | 459 | 461 | -1.5% | 60,900 | - | +4.3% | - | - |
01/27 | 463 | 474 | 462 | 468 | +1.3% | 63,900 | - | +6.36% | - | - |
01/26 | 459 | 465 | 455 | 462 | +1.54% | 66,300 | - | +5.48% | - | - |
01/25 | 452 | 460 | 452 | 455 | +1.11% | 73,400 | - | +4.36% | - | - |
01/24 | 429 | 450 | 429 | 450 | +4.9% | 45,300 | - | +3.69% | - | - |
01/21 | 448 | 451 | 426 | 429 | -4.45% | 85,000 | - | -0.69% | - | - |
01/20 | 455 | 456 | 446 | 449 | -1.1% | 44,000 | - | +4.42% | - | - |
01/19 | 455 | 455 | 451 | 454 | -0.22% | 32,100 | - | +6.07% | - | - |
01/18 | 449 | 455 | 447 | 455 | +1.11% | 37,200 | - | +7.06% | - | - |
01/17 | 452 | 457 | 449 | 450 | 0% | 22,000 | - | +6.64% | - | - |
01/14 | 444 | 457 | 443 | 450 | -1.96% | 62,000 | - | +7.14% | - | - |
01/13 | 450 | 459 | 450 | 459 | +2.91% | 44,500 | - | +10.07% | - | - |
01/12 | 450 | 452 | 445 | 446 | -0.45% | 43,400 | - | +7.73% | - | - |
01/11 | 440 | 449 | 436 | 448 | +2.75% | 54,500 | - | +9.27% | - | - |
01/07 | 436 | 440 | 429 | 436 | +0.23% | 77,500 | - | +7.13% | - | - |
01/06 | 434 | 440 | 434 | 435 | 0% | 52,800 | - | +7.67% | - | - |
01/05 | 433 | 438 | 432 | 435 | -0.46% | 46,700 | - | +8.48% | - | - |
01/04 | 441 | 442 | 437 | 437 | +0.92% | 50,000 | - | +9.52% | - | - |
2010 |
12/30 | 440 | 441 | 433 | 433 | -1.59% | 27,700 | - | +9.62% | - | - |
12/29 | 440 | 440 | 428 | 440 | +1.85% | 59,500 | - | +12.24% | - | - |
12/28 | 419 | 438 | 418 | 432 | +3.1% | 65,300 | - | +11.05% | - | - |
12/27 | 418 | 419 | 413 | 419 | +1.21% | 43,900 | - | +8.55% | - | - |
12/24 | 417 | 423 | 414 | 414 | -1.19% | 56,900 | - | +8.09% | - | - |
12/22 | 413 | 419 | 412 | 419 | +1.45% | 68,700 | - | +10.26% | - | - |
12/21 | 411 | 420 | 410 | 413 | 0% | 85,900 | - | +9.84% | - | - |
12/20 | 420 | 420 | 410 | 413 | -1.2% | 84,300 | - | +10.43% | - | - |
12/17 | 411 | 420 | 411 | 418 | +2.2% | 71,100 | - | +12.67% | - | - |
12/16 | 410 | 414 | 407 | 409 | +0.74% | 48,100 | - | +11.14% | - | - |
12/15 | 399 | 410 | 395 | 406 | +2.01% | 93,900 | - | +11.23% | - | - |
12/14 | 394 | 398 | 392 | 398 | +1.27% | 42,200 | - | +9.94% | - | - |
12/13 | 385 | 394 | 385 | 393 | +2.08% | 34,000 | - | +9.47% | - | - |
12/10 | 385 | 388 | 380 | 385 | +0.26% | 85,400 | - | +8.15% | - | - |
12/09 | 390 | 391 | 384 | 384 | -1.54% | 57,400 | - | +9.09% | - | - |
12/08 | 391 | 398 | 390 | 390 | +1.04% | 93,300 | - | +11.75% | - | - |
12/07 | 380 | 390 | 377 | 386 | +1.58% | 102,500 | - | +11.56% | - | - |
12/06 | 373 | 386 | 371 | 380 | +2.7% | 83,200 | - | +10.79% | - | - |
12/03 | 372 | 372 | 367 | 370 | +0.54% | 16,300 | - | +9.14% | - | - |
12/02 | 371 | 374 | 368 | 368 | +0.55% | 33,000 | - | +9.52% | - | - |
12/01 | 362 | 367 | 362 | 366 | +1.1% | 13,200 | - | +9.91% | - | - |
11/30 | 367 | 370 | 362 | 362 | -1.36% | 34,600 | - | +9.37% | - | - |
11/29 | 365 | 370 | 364 | 367 | +1.66% | 23,700 | - | +11.89% | - | - |
11/26 | 361 | 364 | 358 | 361 | +0.28% | 28,700 | - | +11.08% | - | - |
11/25 | 356 | 360 | 356 | 360 | +1.69% | 23,100 | - | +11.46% | - | - |
11/24 | 350 | 360 | 348 | 354 | -0.84% | 66,000 | - | +10.63% | - | - |
11/22 | 350 | 359 | 350 | 357 | +2% | 41,400 | - | +12.26% | - | - |
11/19 | 344 | 350 | 344 | 350 | +1.74% | 44,200 | - | +10.76% | - | - |
11/18 | 338 | 347 | 338 | 344 | +2.08% | 32,400 | - | +9.55% | - | - |
11/17 | 336 | 343 | 333 | 337 | -0.59% | 19,100 | - | +8.01% | - | - |
11/16 | 340 | 347 | 339 | 339 | -1.74% | 56,400 | - | +9% | - | - |
11/15 | 340 | 347 | 340 | 345 | +0.58% | 25,800 | - | +11.65% | - | - |
11/12 | 340 | 349 | 340 | 343 | 0% | 66,200 | - | +11.36% | - | - |
11/11 | 337 | 343 | 336 | 343 | +2.08% | 40,300 | - | +12.09% | - | - |
11/10 | 330 | 336 | 330 | 336 | +3.38% | 73,500 | - | +10.53% | - | - |
11/09 | 321 | 329 | 321 | 325 | +0.62% | 36,400 | - | +7.26% | - | - |
11/08 | 316 | 323 | 316 | 323 | +2.54% | 75,600 | - | +6.95% | - | - |
11/05 | 309 | 316 | 308 | 315 | +2.61% | 85,600 | - | +4.65% | - | - |
11/04 | 305 | 308 | 304 | 307 | +1.32% | 45,400 | - | +1.99% | - | - |
11/02 | 303 | 306 | 302 | 303 | -0.98% | 10,400 | - | +0.66% | - | - |