株価チャート
2010/07/28~2011/03/31
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 | 461 | 469 | 461 | 469 | +0.21% | 2,000 | 46億9469万 | -2.09% | 4.74 | 0.3 |
03/24 | 468 | 468 | 468 | 468 | +4% | 1,000 | - | -2.3% | - | - |
03/23 | 450 | 450 | 450 | 450 | +1.12% | 1,000 | - | -6.05% | - | - |
03/22 | 445 | 445 | 445 | 445 | +1.83% | 1,000 | - | -7.1% | - | - |
03/18 | 436 | 438 | 436 | 437 | +3.55% | 4,000 | - | -8.96% | - | - |
03/17 | 422 | 422 | 422 | 422 | -3.65% | 1,000 | - | -12.45% | - | - |
03/16 | 414 | 438 | 414 | 438 | +3.79% | 3,000 | - | -9.32% | - | - |
03/15 | 422 | 422 | 422 | 422 | -16.27% | 3,000 | - | -12.81% | - | - |
03/11 | 504 | 504 | 504 | 504 | -0.2% | 2,000 | - | +3.7% | - | - |
03/10 | 505 | 505 | 505 | 505 | -0.2% | 2,000 | - | +4.34% | - | - |
03/09 | 506 | 506 | 506 | 506 | +0.4% | 8,000 | - | +4.76% | - | - |
03/04 | 504 | 504 | 504 | 504 | +1.61% | 2,000 | - | +4.56% | - | - |
03/01 | 496 | 496 | 496 | 496 | 0% | 1,000 | - | +3.12% | - | - |
02/28 | 496 | 496 | 496 | 496 | -1.2% | 2,000 | - | +3.55% | - | - |
02/25 | 508 | 508 | 502 | 502 | +0.2% | 2,000 | - | +5.02% | - | - |
02/24 | 501 | 501 | 501 | 501 | +2.04% | 1,000 | - | +5.25% | - | - |
02/23 | 491 | 491 | 491 | 491 | -2% | 1,000 | - | +3.59% | - | - |
02/22 | 505 | 506 | 501 | 501 | -1.96% | 3,000 | - | +6.14% | - | - |
02/21 | 511 | 511 | 511 | 511 | 0% | 2,000 | - | +8.96% | - | - |
02/18 | 511 | 511 | 511 | 511 | +3.65% | 3,000 | - | +9.66% | - | - |
02/17 | 493 | 493 | 493 | 493 | +1.65% | 1,000 | - | +6.71% | - | - |
02/15 | 485 | 485 | 485 | 485 | +0.41% | 1,000 | - | +5.43% | - | - |
02/10 | 475 | 483 | 475 | 483 | +1.68% | 2,000 | - | +5.69% | - | - |
02/09 | 480 | 485 | 475 | 475 | +1.93% | 12,000 | - | +4.4% | - | - |
02/08 | 475 | 475 | 466 | 466 | -0.21% | 3,000 | - | +3.1% | - | - |
02/07 | 466 | 467 | 466 | 467 | +2.64% | 2,000 | - | +3.78% | - | - |
02/01 | 455 | 455 | 455 | 455 | +0.66% | 1,000 | - | +1.56% | - | - |
01/28 | 452 | 452 | 452 | 452 | -5.64% | 1,000 | - | +1.35% | - | - |
01/21 | 479 | 479 | 479 | 479 | 0% | 1,000 | - | +7.64% | - | - |
01/20 | 479 | 479 | 479 | 479 | +4.13% | 1,000 | - | +8.13% | - | - |
01/18 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | +4.55% | - | - |
01/14 | 460 | 460 | 460 | 460 | 0% | 2,000 | - | +5.02% | - | - |
01/12 | 462 | 462 | 460 | 460 | -0.43% | 3,000 | - | +5.26% | - | - |
01/11 | 480 | 480 | 462 | 462 | -3.75% | 3,000 | - | +6.21% | - | - |
01/05 | 480 | 480 | 480 | 480 | +1.91% | 2,000 | - | +10.85% | - | - |
01/04 | 471 | 471 | 471 | 471 | -1.26% | 1,000 | - | +9.79% | - | - |
2010 |
12/29 | 477 | 477 | 477 | 477 | +6.71% | 2,000 | - | +11.97% | - | - |
12/28 | 447 | 447 | 447 | 447 | -5.1% | 2,000 | - | +5.67% | - | - |
12/27 | 471 | 471 | 471 | 471 | +3.52% | 2,000 | - | +11.61% | - | - |
12/24 | 455 | 455 | 455 | 455 | 0% | 3,000 | - | +8.59% | - | - |
12/22 | 455 | 455 | 455 | 455 | +1.11% | 1,000 | - | +9.11% | - | - |
12/21 | 450 | 450 | 450 | 450 | +5.39% | 1,000 | - | +8.7% | - | - |
12/17 | 446 | 448 | 424 | 427 | +1.43% | 4,000 | - | +3.64% | - | - |
12/16 | 421 | 421 | 421 | 421 | -0.94% | 1,000 | - | +2.68% | - | - |
12/15 | 425 | 425 | 425 | 425 | -1.16% | 1,000 | - | +3.91% | - | - |
12/14 | 430 | 430 | 430 | 430 | 0% | 3,000 | - | +5.39% | - | - |
12/13 | 425 | 430 | 423 | 430 | +3.61% | 7,000 | - | +5.91% | - | - |
12/06 | 415 | 415 | 415 | 415 | +1.22% | 2,000 | - | +2.72% | - | - |
12/03 | 422 | 422 | 410 | 410 | -2.15% | 6,000 | - | +1.74% | - | - |
12/02 | 420 | 420 | 419 | 419 | +4.75% | 3,000 | - | +4.23% | - | - |
11/30 | 420 | 420 | 400 | 400 | -4.76% | 7,000 | - | 0% | - | - |
11/29 | 420 | 420 | 420 | 420 | 0% | 3,000 | - | +5.26% | - | - |
11/26 | 420 | 420 | 420 | 420 | 0% | 4,000 | - | +5.53% | - | - |
11/25 | 420 | 420 | 420 | 420 | +2.44% | 1,000 | - | +6.06% | - | - |
11/22 | 410 | 410 | 410 | 410 | -2.38% | 2,000 | - | +3.8% | - | - |
11/19 | 420 | 420 | 420 | 420 | -1.18% | 1,000 | - | +6.6% | - | - |
11/17 | 425 | 425 | 425 | 425 | +2.66% | 3,000 | - | +8.42% | - | - |
11/16 | 414 | 414 | 414 | 414 | +1.22% | 1,000 | - | +5.88% | - | - |
11/15 | 409 | 409 | 409 | 409 | +4.34% | 1,000 | - | +4.87% | - | - |
11/12 | 392 | 392 | 392 | 392 | -2% | 1,000 | - | +0.77% | - | - |
11/11 | 400 | 400 | 400 | 400 | +1.27% | 1,000 | - | +3.09% | - | - |
11/09 | 396 | 396 | 395 | 395 | -4.13% | 5,000 | - | +1.8% | - | - |
11/08 | 410 | 413 | 410 | 412 | +0.49% | 4,000 | - | +6.19% | - | - |
11/05 | 400 | 410 | 400 | 410 | +2.5% | 6,000 | - | +5.94% | - | - |
11/02 | 388 | 400 | 388 | 400 | +3.09% | 11,000 | - | +3.63% | - | - |
11/01 | 388 | 388 | 388 | 388 | 0% | 1,000 | - | +0.52% | - | - |
10/29 | 388 | 388 | 388 | 388 | 0% | 1,000 | - | +0.52% | - | - |
10/27 | 388 | 388 | 388 | 388 | -2.02% | 1,000 | - | +0.52% | - | - |
10/25 | 396 | 396 | 396 | 396 | +2.06% | 1,000 | - | +2.86% | - | - |
10/22 | 388 | 388 | 388 | 388 | +2.11% | 10,000 | - | +0.78% | - | - |
10/21 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -1.04% | - | - |
10/20 | 380 | 380 | 380 | 380 | -1.55% | 1,000 | - | -1.3% | - | - |
10/18 | 386 | 386 | 386 | 386 | +1.58% | 1,000 | - | +0.26% | - | - |
10/15 | 386 | 386 | 380 | 380 | -1.55% | 5,000 | - | -1.3% | - | - |
10/13 | 386 | 386 | 386 | 386 | +1.58% | 1,000 | - | +0.26% | - | - |
10/06 | 370 | 380 | 370 | 380 | +0.8% | 12,000 | - | -1.55% | - | - |
10/04 | 377 | 377 | 377 | 377 | -2.08% | 1,000 | - | -2.33% | - | - |
09/30 | 380 | 385 | 380 | 385 | 0% | 3,000 | - | -0.77% | - | - |
09/28 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | -0.77% | - | - |
09/27 | 385 | 385 | 385 | 385 | +1.32% | 1,000 | - | -0.52% | - | - |
09/21 | 380 | 380 | 380 | 380 | -1.3% | 1,000 | - | -1.81% | - | - |
09/17 | 385 | 385 | 385 | 385 | +0.52% | 1,000 | - | -0.52% | - | - |
09/13 | 383 | 383 | 383 | 383 | -1.03% | 1,000 | - | -1.03% | - | - |
09/08 | 387 | 387 | 387 | 387 | +0.78% | 1,000 | - | 0% | - | - |
09/07 | 383 | 384 | 383 | 384 | -0.52% | 3,000 | - | -1.03% | - | - |
09/06 | 386 | 386 | 386 | 386 | -2.03% | 2,000 | - | -0.52% | - | - |
09/02 | 394 | 394 | 394 | 394 | +2.07% | 1,000 | - | +1.29% | - | - |
08/27 | 378 | 386 | 378 | 386 | -2.03% | 11,000 | - | -0.77% | - | - |
08/25 | 394 | 394 | 394 | 394 | +1.03% | 1,000 | - | +1.29% | - | - |
08/23 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +0.26% | - | - |
08/20 | 383 | 390 | 383 | 390 | +1.83% | 2,000 | - | +0.26% | - | - |
08/19 | 383 | 383 | 383 | 383 | +0.52% | 1,000 | - | -1.54% | - | - |
08/13 | 381 | 381 | 381 | 381 | -0.26% | 7,000 | - | -2.31% | - | - |
08/12 | 382 | 382 | 382 | 382 | -0.26% | 1,000 | - | -2.05% | - | - |
08/11 | 385 | 385 | 383 | 383 | -2.54% | 4,000 | - | -1.79% | - | - |
08/10 | 392 | 393 | 392 | 393 | +2.08% | 2,000 | - | +1.03% | - | - |
08/04 | 385 | 385 | 385 | 385 | +0.52% | 1,000 | - | -1.03% | - | - |
08/02 | 383 | 383 | 383 | 383 | 0% | 2,000 | - | -1.54% | - | - |
07/30 | 383 | 383 | 383 | 383 | -3.04% | 2,000 | - | -1.54% | - | - |
07/28 | 395 | 395 | 395 | 395 | +2.07% | 1,000 | - | +1.54% | - | - |