株価チャート
2010/10/27~2011/03/25
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 |
03/25 | 293 | 296 | 284 | 285 | +2.52% | 67,000 | - | -1.72% | - | - |
03/24 | 279 | 282 | 278 | 278 | 0% | 43,000 | - | -4.47% | - | - |
03/23 | 280 | 280 | 277 | 278 | +1.09% | 34,000 | - | -5.12% | - | - |
03/22 | 269 | 276 | 269 | 275 | +5.77% | 35,000 | - | -6.78% | - | - |
03/18 | 255 | 264 | 255 | 260 | +4% | 56,000 | - | -12.16% | - | - |
03/17 | 243 | 251 | 243 | 250 | -2.72% | 77,000 | - | -16.39% | - | - |
03/16 | 256 | 264 | 238 | 257 | +10.78% | 71,000 | - | -14.9% | - | - |
03/15 | 258 | 258 | 230 | 232 | -12.78% | 58,000 | - | -23.93% | - | - |
03/14 | 255 | 273 | 251 | 266 | -7.32% | 49,000 | - | -13.64% | - | - |
03/11 | 292 | 293 | 285 | 287 | -2.71% | 161,000 | - | -7.42% | - | - |
03/10 | 295 | 297 | 295 | 295 | 0% | 38,000 | - | -5.14% | - | - |
03/09 | 297 | 297 | 295 | 295 | -0.34% | 31,000 | - | -5.45% | - | - |
03/08 | 296 | 297 | 296 | 296 | 0% | 32,000 | - | -5.43% | - | - |
03/07 | 301 | 301 | 296 | 296 | -1.66% | 43,000 | - | -5.43% | - | - |
03/04 | 304 | 304 | 300 | 301 | -0.33% | 56,000 | - | -4.14% | - | - |
03/03 | 304 | 306 | 301 | 302 | -0.66% | 31,000 | - | -3.82% | - | - |
03/02 | 309 | 309 | 302 | 304 | -2.56% | 39,000 | - | -3.18% | - | - |
03/01 | 308 | 316 | 308 | 312 | +1.3% | 53,000 | - | -0.64% | - | - |
02/28 | 303 | 308 | 301 | 308 | +1.99% | 42,000 | - | -1.91% | - | - |
02/25 | 299 | 304 | 299 | 302 | +1% | 21,000 | - | -3.82% | - | - |
02/24 | 313 | 313 | 296 | 299 | -5.08% | 106,000 | - | -4.78% | - | - |
02/23 | 318 | 324 | 314 | 315 | -2.78% | 58,000 | - | 0% | - | - |
02/22 | 316 | 324 | 316 | 324 | +2.53% | 50,000 | - | +3.18% | - | - |
02/21 | 312 | 317 | 311 | 316 | -0.94% | 26,000 | - | +1.28% | - | - |
02/18 | 320 | 321 | 318 | 319 | -0.31% | 51,000 | - | +2.24% | - | - |
02/17 | 316 | 320 | 315 | 320 | +1.27% | 33,000 | - | +3.23% | - | - |
02/16 | 316 | 316 | 315 | 316 | 0% | 21,000 | - | +2.27% | - | - |
02/15 | 316 | 319 | 315 | 316 | -1.86% | 30,000 | - | +2.6% | - | - |
02/14 | 325 | 325 | 322 | 322 | -1.53% | 18,000 | - | +4.89% | - | - |
02/10 | 324 | 327 | 320 | 327 | -0.3% | 17,000 | - | +6.86% | - | - |
02/09 | 322 | 330 | 315 | 328 | +2.82% | 76,000 | - | +7.89% | - | - |
02/08 | 323 | 323 | 315 | 319 | -1.24% | 62,000 | - | +5.63% | - | - |
02/07 | 315 | 325 | 314 | 323 | +2.54% | 67,000 | - | +7.31% | - | - |
02/04 | 313 | 315 | 313 | 315 | +0.64% | 51,000 | - | +5.35% | - | - |
02/03 | 309 | 313 | 307 | 313 | +0.32% | 19,000 | - | +5.03% | - | - |
02/02 | 309 | 313 | 308 | 312 | +0.97% | 24,000 | - | +5.05% | - | - |
02/01 | 309 | 310 | 308 | 309 | 0% | 43,000 | - | +4.39% | - | - |
01/31 | 306 | 309 | 300 | 309 | +0.65% | 68,000 | - | +4.75% | - | - |
01/28 | 310 | 310 | 305 | 307 | -1.92% | 47,000 | - | +4.07% | - | - |
01/27 | 314 | 314 | 309 | 313 | +1.62% | 39,000 | - | +6.46% | - | - |
01/26 | 305 | 308 | 304 | 308 | +1.65% | 28,000 | - | +5.12% | - | - |
01/25 | 305 | 305 | 303 | 303 | -0.33% | 11,000 | - | +3.41% | - | - |
01/24 | 301 | 305 | 298 | 304 | -1.62% | 41,000 | - | +4.11% | - | - |
01/21 | 314 | 315 | 309 | 309 | -1.59% | 66,000 | - | +6.19% | - | - |
01/20 | 311 | 328 | 310 | 314 | +2.61% | 177,000 | - | +8.65% | - | - |
01/19 | 298 | 306 | 296 | 306 | +3.73% | 64,000 | - | +6.25% | - | - |
01/18 | 291 | 295 | 291 | 295 | +2.08% | 21,000 | - | +3.15% | - | - |
01/17 | 292 | 298 | 288 | 289 | -1.03% | 35,000 | - | +1.4% | - | - |
01/14 | 290 | 294 | 286 | 292 | 0% | 22,000 | - | +2.82% | - | - |
01/13 | 292 | 292 | 286 | 292 | +0.34% | 23,000 | - | +3.18% | - | - |
01/12 | 292 | 293 | 290 | 291 | 0% | 49,000 | - | +3.19% | - | - |
01/11 | 291 | 291 | 289 | 291 | +1.04% | 19,000 | - | +3.56% | - | - |
01/07 | 288 | 290 | 288 | 288 | +0.35% | 14,000 | - | +2.86% | - | - |
01/06 | 290 | 290 | 286 | 287 | +1.06% | 13,000 | - | +2.87% | - | - |
01/05 | 284 | 284 | 283 | 284 | 0% | 13,000 | - | +2.16% | - | - |
01/04 | 282 | 286 | 282 | 284 | +0.71% | 28,000 | - | +2.53% | - | - |
2010 |
12/30 | 282 | 282 | 280 | 282 | -1.4% | 11,000 | - | +2.17% | - | - |
12/29 | 286 | 290 | 285 | 286 | 0% | 43,000 | - | +4.38% | - | - |
12/28 | 282 | 287 | 282 | 286 | +0.7% | 43,000 | - | +4.76% | - | - |
12/27 | 285 | 290 | 282 | 284 | -1.73% | 93,000 | - | +4.41% | - | - |
12/24 | 293 | 293 | 289 | 289 | -1.7% | 57,000 | - | +7.04% | - | - |
12/22 | 295 | 297 | 293 | 294 | -0.34% | 72,000 | - | +9.7% | - | - |
12/21 | 293 | 297 | 293 | 295 | +0.68% | 141,000 | - | +10.9% | - | - |
12/20 | 292 | 294 | 291 | 293 | +1.03% | 64,000 | - | +10.98% | - | - |
12/17 | 288 | 292 | 287 | 290 | +1.4% | 64,000 | - | +10.69% | - | - |
12/16 | 278 | 286 | 275 | 286 | +2.88% | 78,000 | - | +9.58% | - | - |
12/15 | 278 | 280 | 278 | 278 | -1.77% | 40,000 | - | +7.34% | - | - |
12/14 | 278 | 285 | 277 | 283 | +3.28% | 97,000 | - | +9.69% | - | - |
12/13 | 272 | 274 | 272 | 274 | +0.74% | 31,000 | - | +6.61% | - | - |
12/10 | 272 | 274 | 272 | 272 | 0% | 101,000 | - | +6.25% | - | - |
12/09 | 271 | 273 | 271 | 272 | +0.37% | 73,000 | - | +6.67% | - | - |
12/08 | 268 | 271 | 268 | 271 | +1.5% | 72,000 | - | +7.11% | - | - |
12/07 | 267 | 268 | 266 | 267 | +0.38% | 37,000 | - | +6.37% | - | - |
12/06 | 266 | 268 | 266 | 266 | 0% | 42,000 | - | +6.4% | - | - |
12/03 | 263 | 266 | 263 | 266 | +1.53% | 31,000 | - | +6.83% | - | - |
12/02 | 263 | 267 | 262 | 262 | +0.38% | 33,000 | - | +5.65% | - | - |
12/01 | 261 | 262 | 261 | 261 | 0% | 19,000 | - | +5.24% | - | - |
11/30 | 260 | 262 | 260 | 261 | +0.38% | 41,000 | - | +5.67% | - | - |
11/29 | 258 | 265 | 258 | 260 | +0.78% | 30,000 | - | +5.26% | - | - |
11/26 | 259 | 261 | 254 | 258 | +0.78% | 40,000 | - | +4.88% | - | - |
11/25 | 252 | 258 | 252 | 256 | +1.99% | 44,000 | - | +4.07% | - | - |
11/24 | 250 | 255 | 250 | 251 | +0.4% | 60,000 | - | +2.03% | - | - |
11/22 | 251 | 252 | 250 | 250 | +0.4% | 33,000 | - | +1.63% | - | - |
11/19 | 249 | 255 | 248 | 249 | +0.4% | 84,000 | - | +0.81% | - | - |
11/18 | 244 | 252 | 244 | 248 | +1.64% | 54,000 | - | +0.4% | - | - |
11/17 | 240 | 244 | 239 | 244 | +0.83% | 14,000 | - | -1.21% | - | - |
11/16 | 244 | 245 | 242 | 242 | -0.82% | 20,000 | - | -2.42% | - | - |
11/15 | 246 | 248 | 243 | 244 | -0.81% | 25,000 | - | -2.01% | - | - |
11/12 | 247 | 249 | 244 | 246 | -1.2% | 28,000 | - | -1.99% | - | - |
11/11 | 250 | 251 | 248 | 249 | -1.19% | 24,000 | - | -1.19% | - | - |
11/10 | 243 | 252 | 243 | 252 | +2.02% | 34,000 | - | -0.4% | - | - |
11/09 | 250 | 251 | 245 | 247 | -1.2% | 25,000 | - | -2.76% | - | - |
11/08 | 249 | 250 | 249 | 250 | +0.4% | 32,000 | - | -1.96% | - | - |
11/05 | 250 | 252 | 248 | 249 | +2.05% | 29,000 | - | -2.73% | - | - |
11/04 | 239 | 248 | 239 | 244 | +4.27% | 69,000 | - | -5.06% | - | - |
11/02 | 227 | 236 | 225 | 234 | +3.54% | 72,000 | - | -9.3% | - | - |
11/01 | 236 | 238 | 223 | 226 | -5.04% | 96,000 | - | -13.08% | - | - |
10/29 | 237 | 238 | 236 | 238 | +0.85% | 102,000 | - | -9.16% | - | - |
10/28 | 242 | 243 | 236 | 236 | -3.67% | 65,000 | - | -10.27% | - | - |
10/27 | 249 | 252 | 245 | 245 | -1.21% | 31,000 | - | -7.55% | - | - |