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 | 262 | 269 | 260 | 269 | +3.07% | 216,000 | 346億9804万 | +3.46% | 15.35 | 0.59 |
03/30 | 252 | 261 | 252 | 261 | +2.35% | 217,000 | - | +0.38% | - | - |
03/29 | 254 | 256 | 247 | 255 | -0.39% | 157,000 | - | -2.3% | - | - |
03/28 | 255 | 256 | 248 | 256 | +1.59% | 224,000 | - | -2.29% | - | - |
03/25 | 258 | 258 | 250 | 252 | -0.4% | 189,000 | - | -4.55% | - | - |
03/24 | 252 | 256 | 251 | 253 | +0.4% | 209,000 | - | -4.53% | - | - |
03/23 | 256 | 257 | 247 | 252 | 0% | 305,000 | - | -5.62% | - | - |
03/22 | 254 | 254 | 245 | 252 | +1.61% | 378,000 | - | -5.97% | - | - |
03/18 | 225 | 248 | 221 | 248 | +11.21% | 371,000 | - | -8.15% | - | - |
03/17 | 218 | 224 | 212 | 223 | -1.33% | 401,000 | - | -18.01% | - | - |
03/16 | 213 | 240 | 212 | 226 | +2.26% | 389,000 | - | -17.52% | - | - |
03/15 | 242 | 243 | 190 | 221 | -8.68% | 441,000 | - | -20.22% | - | - |
03/14 | 241 | 253 | 232 | 242 | -8.68% | 270,000 | - | -13.26% | - | - |
03/11 | 265 | 270 | 265 | 265 | -0.75% | 255,000 | - | -5.69% | - | - |
03/10 | 271 | 272 | 266 | 267 | -1.48% | 197,000 | - | -5.32% | - | - |
03/09 | 272 | 273 | 271 | 271 | 0% | 86,000 | - | -3.9% | - | - |
03/08 | 272 | 274 | 271 | 271 | -0.37% | 84,000 | - | -4.24% | - | - |
03/07 | 275 | 275 | 271 | 272 | -1.45% | 143,000 | - | -3.89% | - | - |
03/04 | 278 | 280 | 275 | 276 | +0.36% | 123,000 | - | -2.47% | - | - |
03/03 | 279 | 280 | 275 | 275 | -1.43% | 108,000 | - | -2.83% | - | - |
03/02 | 279 | 283 | 278 | 279 | -1.41% | 140,000 | - | -1.41% | - | - |
03/01 | 281 | 284 | 280 | 283 | +2.17% | 127,000 | - | 0% | - | - |
02/28 | 273 | 280 | 272 | 277 | +1.47% | 174,000 | - | -2.12% | - | - |
02/25 | 274 | 276 | 271 | 273 | +0.37% | 173,000 | - | -3.19% | - | - |
02/24 | 280 | 280 | 271 | 272 | -2.86% | 219,000 | - | -3.89% | - | - |
02/23 | 281 | 282 | 278 | 280 | -1.41% | 282,000 | - | -1.06% | - | - |
02/22 | 289 | 289 | 281 | 284 | -1.39% | 228,000 | - | +0.35% | - | - |
02/21 | 288 | 289 | 286 | 288 | 0% | 116,000 | - | +1.77% | - | - |
02/18 | 288 | 290 | 287 | 288 | -0.35% | 91,000 | - | +2.13% | - | - |
02/17 | 290 | 291 | 287 | 289 | -0.34% | 248,000 | - | +2.48% | - | - |
02/16 | 291 | 291 | 289 | 290 | -0.34% | 74,000 | - | +2.84% | - | - |
02/15 | 295 | 295 | 288 | 291 | -1.02% | 198,000 | - | +3.19% | - | - |
02/14 | 295 | 297 | 291 | 294 | +1.03% | 184,000 | - | +4.63% | - | - |
02/10 | 291 | 293 | 289 | 291 | 0% | 151,000 | - | +3.56% | - | - |
02/09 | 292 | 293 | 290 | 291 | +0.69% | 162,000 | - | +3.93% | - | - |
02/08 | 284 | 290 | 284 | 289 | +2.12% | 311,000 | - | +3.21% | - | - |
02/07 | 283 | 284 | 283 | 283 | 0% | 127,000 | - | +1.07% | - | - |
02/04 | 282 | 283 | 282 | 283 | +0.35% | 126,000 | - | +1.07% | - | - |
02/03 | 281 | 284 | 278 | 282 | +0.36% | 153,000 | - | +0.36% | - | - |
02/02 | 284 | 285 | 281 | 281 | -1.06% | 118,000 | - | 0% | - | - |
02/01 | 280 | 284 | 280 | 284 | +1.43% | 272,000 | - | +1.07% | - | - |
01/31 | 274 | 283 | 273 | 280 | +2.19% | 362,000 | - | -0.36% | - | - |
01/28 | 278 | 278 | 273 | 274 | -0.72% | 219,000 | - | -2.49% | - | - |
01/27 | 273 | 278 | 273 | 276 | +1.1% | 137,000 | - | -1.43% | - | - |
01/26 | 278 | 278 | 273 | 273 | -1.8% | 179,000 | - | -2.5% | - | - |
01/25 | 278 | 279 | 275 | 278 | +1.46% | 281,000 | - | -0.71% | - | - |
01/24 | 274 | 275 | 271 | 274 | 0% | 182,000 | - | -2.14% | - | - |
01/21 | 279 | 279 | 274 | 274 | -1.79% | 306,000 | - | -2.14% | - | - |
01/20 | 279 | 280 | 278 | 279 | -0.71% | 148,000 | - | 0% | - | - |
01/19 | 280 | 282 | 279 | 281 | +0.72% | 133,000 | - | +0.72% | - | - |
01/18 | 280 | 284 | 279 | 279 | -0.36% | 201,000 | - | +0.36% | - | - |
01/17 | 279 | 282 | 279 | 280 | +1.08% | 102,000 | - | +1.08% | - | - |
01/14 | 282 | 283 | 276 | 277 | -2.12% | 364,000 | - | +0.36% | - | - |
01/13 | 284 | 286 | 283 | 283 | 0% | 182,000 | - | +2.91% | - | - |
01/12 | 282 | 285 | 280 | 283 | +1.07% | 287,000 | - | +3.66% | - | - |
01/11 | 279 | 281 | 276 | 280 | +0.36% | 190,000 | - | +2.94% | - | - |
01/07 | 280 | 283 | 278 | 279 | 0% | 282,000 | - | +3.33% | - | - |
01/06 | 284 | 284 | 277 | 279 | -1.06% | 442,000 | - | +3.72% | - | - |
01/05 | 289 | 289 | 281 | 282 | -2.08% | 289,000 | - | +5.22% | - | - |
01/04 | 290 | 292 | 288 | 288 | -0.69% | 266,000 | - | +8.27% | - | - |
2010 |
12/30 | 286 | 291 | 286 | 290 | 0% | 191,000 | - | +9.43% | - | - |
12/29 | 288 | 290 | 287 | 290 | +0.69% | 271,000 | - | +10.27% | - | - |
12/28 | 284 | 291 | 283 | 288 | +1.77% | 489,000 | - | +10.34% | - | - |
12/27 | 283 | 284 | 279 | 283 | +0.35% | 343,000 | - | +9.27% | - | - |
12/24 | 283 | 285 | 281 | 282 | 0% | 373,000 | - | +9.73% | - | - |
12/22 | 280 | 285 | 280 | 282 | +1.08% | 607,000 | - | +10.59% | - | - |
12/21 | 271 | 281 | 271 | 279 | +2.2% | 396,000 | - | +10.28% | - | - |
12/20 | 275 | 275 | 269 | 273 | -0.36% | 314,000 | - | +8.76% | - | - |
12/17 | 271 | 275 | 269 | 274 | +1.48% | 365,000 | - | +9.6% | - | - |
12/16 | 264 | 271 | 264 | 270 | +1.5% | 239,000 | - | +8.87% | - | - |
12/15 | 268 | 268 | 263 | 266 | -0.75% | 333,000 | - | +7.69% | - | - |
12/14 | 265 | 270 | 265 | 268 | +1.13% | 233,000 | - | +8.94% | - | - |
12/13 | 260 | 266 | 257 | 265 | +0.76% | 222,000 | - | +8.61% | - | - |
12/10 | 269 | 269 | 261 | 263 | +0.77% | 496,000 | - | +8.23% | - | - |
12/09 | 257 | 261 | 256 | 261 | +1.95% | 346,000 | - | +7.85% | - | - |
12/08 | 253 | 256 | 252 | 256 | +1.59% | 316,000 | - | +6.22% | - | - |
12/07 | 249 | 252 | 248 | 252 | +1.61% | 321,000 | - | +4.56% | - | - |
12/06 | 248 | 250 | 247 | 248 | 0% | 491,000 | - | +2.9% | - | - |
12/03 | 249 | 251 | 247 | 248 | -0.4% | 199,000 | - | +3.33% | - | - |
12/02 | 251 | 251 | 247 | 249 | +1.22% | 226,000 | - | +3.75% | - | - |
12/01 | 239 | 247 | 239 | 246 | +2.07% | 164,000 | - | +2.5% | - | - |
11/30 | 248 | 248 | 241 | 241 | -2.43% | 405,000 | - | +0.42% | - | - |
11/29 | 247 | 252 | 246 | 247 | +0.41% | 389,000 | - | +2.92% | - | - |
11/26 | 251 | 252 | 245 | 246 | -1.6% | 355,000 | - | +2.93% | - | - |
11/25 | 246 | 252 | 243 | 250 | +4.17% | 428,000 | - | +4.6% | - | - |
11/24 | 239 | 241 | 237 | 240 | -2.04% | 478,000 | - | +0.84% | - | - |
11/22 | 240 | 246 | 239 | 245 | +3.81% | 486,000 | - | +2.94% | - | - |
11/19 | 240 | 241 | 233 | 236 | -0.84% | 477,000 | - | -0.84% | - | - |
11/18 | 235 | 238 | 234 | 238 | +1.28% | 252,000 | - | -0.42% | - | - |
11/17 | 231 | 235 | 231 | 235 | 0% | 135,000 | - | -1.67% | - | - |
11/16 | 236 | 236 | 233 | 235 | +0.43% | 168,000 | - | -1.67% | - | - |
11/15 | 231 | 235 | 229 | 234 | +2.18% | 363,000 | - | -2.5% | - | - |
11/12 | 236 | 236 | 227 | 229 | -2.97% | 650,000 | - | -4.58% | - | - |
11/11 | 237 | 237 | 234 | 236 | -0.84% | 247,000 | - | -2.07% | - | - |
11/10 | 235 | 240 | 235 | 238 | +1.28% | 246,000 | - | -1.65% | - | - |
11/09 | 235 | 237 | 234 | 235 | -0.42% | 187,000 | - | -2.89% | - | - |
11/08 | 238 | 239 | 236 | 236 | -0.84% | 231,000 | - | -2.88% | - | - |
11/05 | 241 | 246 | 237 | 238 | -0.83% | 274,000 | - | -2.46% | - | - |
11/04 | 238 | 241 | 237 | 240 | +1.69% | 168,000 | - | -2.04% | - | - |
11/02 | 240 | 240 | 236 | 236 | -2.48% | 177,000 | - | -3.67% | - | - |