株価チャート
2010/11/01～2011/03/31
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 | 500 | 510 | 500 | 510 | +2% | 1,000 | 92億8200万 | -0.58% | - | 0.59 |
| 03/30 | 492 | 500 | 492 | 500 | -1.96% | 500 | - | -2.72% | - | - |
| 03/29 | 502 | 510 | 502 | 510 | -1.92% | 700 | - | -0.97% | - | - |
| 03/28 | 510 | 520 | 503 | 520 | +0.19% | 900 | - | +0.78% | - | - |
| 03/25 | 519 | 520 | 519 | 519 | 0% | 1,000 | - | +0.58% | - | - |
| 03/24 | 519 | 519 | 519 | 519 | 0% | 100 | - | +0.39% | - | - |
| 03/23 | 520 | 520 | 518 | 519 | -0.19% | 600 | - | +0.39% | - | - |
| 03/22 | 490 | 520 | 490 | 520 | +5.26% | 5,100 | - | +0.39% | - | - |
| 03/18 | 495 | 495 | 494 | 494 | +13.3% | 3,400 | - | -4.63% | - | - |
| 03/17 | 450 | 450 | 434 | 436 | -3.11% | 7,700 | - | -15.99% | - | - |
| 03/16 | 454 | 466 | 443 | 450 | -1.53% | 5,300 | - | -13.96% | - | - |
| 03/15 | 506 | 506 | 441 | 457 | -10.92% | 2,000 | - | -13.12% | - | - |
| 03/14 | 500 | 536 | 490 | 513 | -1.35% | 2,300 | - | -2.84% | - | - |
| 03/11 | 526 | 526 | 520 | 520 | -1.14% | 600 | - | -1.52% | - | - |
| 03/10 | 534 | 534 | 525 | 526 | -1.5% | 1,000 | - | -0.38% | - | - |
| 03/09 | 533 | 535 | 526 | 534 | +0.19% | 700 | - | +1.14% | - | - |
| 03/08 | 534 | 534 | 532 | 533 | 0% | 400 | - | +0.95% | - | - |
| 03/07 | 538 | 538 | 533 | 533 | -0.93% | 400 | - | +0.95% | - | - |
| 03/04 | 538 | 538 | 538 | 538 | 0% | 100 | - | +2.09% | - | - |
| 03/03 | 538 | 538 | 521 | 538 | 0% | 1,400 | - | +2.09% | - | - |
| 03/02 | 538 | 540 | 538 | 538 | +0.56% | 600 | - | +2.28% | - | - |
| 03/01 | 525 | 535 | 525 | 535 | +1.9% | 800 | - | +1.71% | - | - |
| 02/28 | 528 | 535 | 525 | 525 | +0.77% | 3,400 | - | 0% | - | - |
| 02/25 | 521 | 521 | 521 | 521 | -0.95% | 300 | - | -0.76% | - | - |
| 02/24 | 528 | 528 | 526 | 526 | 0% | 400 | - | 0% | - | - |
| 02/23 | 526 | 526 | 526 | 526 | -0.38% | 100 | - | 0% | - | - |
| 02/22 | 530 | 531 | 528 | 528 | -0.94% | 400 | - | +0.38% | - | - |
| 02/21 | 528 | 533 | 527 | 533 | +0.76% | 1,000 | - | +1.33% | - | - |
| 02/18 | 535 | 535 | 528 | 529 | -0.19% | 1,900 | - | +0.57% | - | - |
| 02/17 | 529 | 530 | 527 | 530 | +0.19% | 900 | - | +0.76% | - | - |
| 02/16 | 525 | 530 | 512 | 529 | 0% | 5,800 | - | +0.57% | - | - |
| 02/15 | 528 | 529 | 528 | 529 | +0.19% | 400 | - | +0.57% | - | - |
| 02/14 | 525 | 530 | 525 | 528 | +0.57% | 1,600 | - | +0.19% | - | - |
| 02/10 | 525 | 525 | 525 | 525 | 0% | 100 | - | -0.38% | - | - |
| 02/09 | 525 | 525 | 525 | 525 | +0.77% | 1,400 | - | -0.38% | - | - |
| 02/08 | 520 | 521 | 520 | 521 | +0.19% | 300 | - | -1.33% | - | - |
| 02/07 | 525 | 525 | 520 | 520 | 0% | 300 | - | -1.7% | - | - |
| 02/04 | 523 | 523 | 520 | 520 | 0% | 700 | - | -1.89% | - | - |
| 02/03 | 520 | 520 | 520 | 520 | +0.19% | 100 | - | -2.07% | - | - |
| 02/02 | 520 | 522 | 518 | 519 | -1.33% | 1,600 | - | -2.26% | - | - |
| 02/01 | 535 | 535 | 526 | 526 | -1.68% | 200 | - | -0.94% | - | - |
| 01/31 | 521 | 535 | 520 | 535 | +2.69% | 1,600 | - | +0.75% | - | - |
| 01/28 | 521 | 521 | 521 | 521 | 0% | 900 | - | -1.88% | - | - |
| 01/27 | 520 | 521 | 520 | 521 | 0% | 1,700 | - | -1.88% | - | - |
| 01/26 | 529 | 530 | 519 | 521 | -1.7% | 2,000 | - | -2.07% | - | - |
| 01/25 | 530 | 530 | 530 | 530 | +0.38% | 900 | - | -0.56% | - | - |
| 01/24 | 519 | 528 | 519 | 528 | +0.57% | 2,200 | - | -0.94% | - | - |
| 01/21 | 533 | 533 | 525 | 525 | -1.32% | 2,500 | - | -1.5% | - | - |
| 01/20 | 531 | 532 | 525 | 532 | -0.19% | 1,700 | - | -0.19% | - | - |
| 01/19 | 529 | 533 | 525 | 533 | +0.76% | 1,600 | - | 0% | - | - |
| 01/18 | 528 | 531 | 525 | 529 | +0.57% | 2,200 | - | -0.75% | - | - |
| 01/17 | 533 | 533 | 526 | 526 | -0.94% | 200 | - | -1.13% | - | - |
| 01/14 | 535 | 535 | 525 | 531 | -0.38% | 800 | - | 0% | - | - |
| 01/13 | 525 | 533 | 525 | 533 | +1.52% | 6,300 | - | +0.38% | - | - |
| 01/12 | 538 | 538 | 522 | 525 | -1.87% | 9,000 | - | -0.94% | - | - |
| 01/11 | 537 | 537 | 527 | 535 | -0.19% | 2,500 | - | +0.94% | - | - |
| 01/07 | 538 | 540 | 528 | 536 | -0.37% | 6,800 | - | +1.32% | - | - |
| 01/06 | 529 | 538 | 527 | 538 | +0.94% | 6,600 | - | +1.89% | - | - |
| 01/05 | 531 | 535 | 531 | 533 | -1.3% | 5,100 | - | +1.14% | - | - |
| 01/04 | 545 | 545 | 535 | 540 | -0.92% | 1,000 | - | +2.86% | - | - |
| 2010 |
| 12/30 | 538 | 545 | 535 | 545 | -0.55% | 1,000 | - | +4.01% | - | - |
| 12/29 | 537 | 548 | 537 | 548 | +2.05% | 3,300 | - | +4.78% | - | - |
| 12/28 | 520 | 538 | 520 | 537 | +1.9% | 1,900 | - | +2.87% | - | - |
| 12/27 | 529 | 529 | 521 | 527 | -0.38% | 1,900 | - | +1.15% | - | - |
| 12/24 | 520 | 529 | 520 | 529 | +0.19% | 4,800 | - | +1.73% | - | - |
| 12/22 | 528 | 528 | 510 | 528 | +0.76% | 5,900 | - | +1.73% | - | - |
| 12/21 | 535 | 535 | 523 | 524 | -0.19% | 2,800 | - | +1.16% | - | - |
| 12/20 | 529 | 535 | 525 | 525 | -2.6% | 7,600 | - | +1.35% | - | - |
| 12/17 | 540 | 540 | 530 | 539 | -0.19% | 2,700 | - | +4.26% | - | - |
| 12/16 | 530 | 540 | 530 | 540 | +1.89% | 8,200 | - | +4.65% | - | - |
| 12/15 | 530 | 530 | 530 | 530 | -0.19% | 1,400 | - | +2.91% | - | - |
| 12/14 | 522 | 538 | 520 | 531 | +1.14% | 4,900 | - | +3.31% | - | - |
| 12/13 | 531 | 531 | 518 | 525 | -2.78% | 4,900 | - | +2.14% | - | - |
| 12/10 | 542 | 542 | 537 | 540 | +3.45% | 4,300 | - | +5.26% | - | - |
| 12/09 | 517 | 522 | 510 | 522 | +1.36% | 1,600 | - | +1.95% | - | - |
| 12/08 | 510 | 515 | 510 | 515 | +0.78% | 1,600 | - | +0.59% | - | - |
| 12/07 | 510 | 511 | 509 | 511 | -0.2% | 4,400 | - | -0.39% | - | - |
| 12/06 | 509 | 512 | 509 | 512 | 0% | 1,000 | - | -0.19% | - | - |
| 12/03 | 513 | 520 | 512 | 512 | -1.92% | 1,300 | - | -0.39% | - | - |
| 12/02 | 512 | 522 | 512 | 522 | +2.35% | 800 | - | +1.36% | - | - |
| 12/01 | 512 | 512 | 510 | 510 | -0.39% | 2,200 | - | -1.16% | - | - |
| 11/29 | 510 | 520 | 510 | 512 | +0.99% | 1,000 | - | -0.78% | - | - |
| 11/26 | 507 | 509 | 507 | 507 | +0.2% | 3,900 | - | -1.93% | - | - |
| 11/25 | 509 | 509 | 506 | 506 | -0.2% | 3,700 | - | -2.32% | - | - |
| 11/24 | 509 | 509 | 507 | 507 | -0.39% | 900 | - | -2.31% | - | - |
| 11/22 | 520 | 520 | 509 | 509 | -2.3% | 1,800 | - | -2.12% | - | - |
| 11/19 | 510 | 521 | 508 | 521 | +2.16% | 8,300 | - | -0.19% | - | - |
| 11/18 | 509 | 512 | 507 | 510 | -0.39% | 2,800 | - | -2.3% | - | - |
| 11/17 | 502 | 512 | 502 | 512 | +1.59% | 2,900 | - | -2.1% | - | - |
| 11/16 | 506 | 509 | 500 | 504 | -0.2% | 10,800 | - | -3.82% | - | - |
| 11/15 | 506 | 506 | 505 | 505 | -1.56% | 300 | - | -3.81% | - | - |
| 11/12 | 510 | 513 | 510 | 513 | +0.39% | 1,400 | - | -2.47% | - | - |
| 11/11 | 510 | 511 | 510 | 511 | -0.58% | 1,200 | - | -3.04% | - | - |
| 11/10 | 515 | 515 | 506 | 514 | +0.98% | 2,500 | - | -2.65% | - | - |
| 11/09 | 510 | 510 | 509 | 509 | -1.55% | 800 | - | -3.78% | - | - |
| 11/08 | 520 | 520 | 507 | 517 | -1.15% | 3,900 | - | -2.45% | - | - |
| 11/05 | 512 | 523 | 510 | 523 | +2.15% | 1,500 | - | -1.51% | - | - |
| 11/04 | 514 | 514 | 512 | 512 | 0% | 1,000 | - | -3.76% | - | - |
| 11/02 | 514 | 514 | 512 | 512 | -2.29% | 2,100 | - | -3.94% | - | - |
| 11/01 | 520 | 524 | 512 | 524 | -1.13% | 9,700 | - | -1.87% | - | - |
