株価チャート
2010/02/08~2011/03/31
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 | 449 | 449 | 449 | 449 | +0.9% | 100 | 37億784万 | +1.13% | 38.61 | 0.24 |
03/30 | 445 | 445 | 445 | 445 | +2.06% | 100 | - | +0.45% | - | - |
03/29 | 436 | 436 | 436 | 436 | 0% | 100 | - | -1.58% | - | - |
03/28 | 436 | 436 | 436 | 436 | +0.23% | 100 | - | -1.8% | - | - |
03/25 | 430 | 435 | 420 | 435 | +1.16% | 600 | - | -2.25% | - | - |
03/24 | 433 | 433 | 430 | 430 | 0% | 1,300 | - | -3.59% | - | - |
03/23 | 430 | 430 | 430 | 430 | +2.38% | 200 | - | -3.59% | - | - |
03/22 | 420 | 420 | 404 | 420 | 0% | 1,600 | - | -6.04% | - | - |
03/18 | 419 | 420 | 419 | 420 | +15.7% | 500 | - | -6.25% | - | - |
03/16 | 363 | 363 | 363 | 363 | -5.96% | 1,000 | - | -18.97% | - | - |
03/15 | 386 | 386 | 386 | 386 | -12.67% | 300 | - | -14.22% | - | - |
03/10 | 442 | 442 | 442 | 442 | 0% | 400 | - | -2% | - | - |
03/09 | 442 | 442 | 442 | 442 | -0.67% | 400 | - | -1.78% | - | - |
03/04 | 450 | 451 | 445 | 445 | -9% | 5,000 | - | -0.89% | - | - |
02/23 | 490 | 490 | 489 | 489 | 0% | 800 | - | +9.15% | - | - |
02/22 | 489 | 489 | 489 | 489 | +3.38% | 100 | - | +9.89% | - | - |
02/21 | 465 | 473 | 465 | 473 | +1.72% | 300 | - | +7.01% | - | - |
02/18 | 465 | 465 | 465 | 465 | -0.43% | 800 | - | +5.2% | - | - |
02/17 | 458 | 467 | 458 | 467 | +1.97% | 2,100 | - | +5.42% | - | - |
02/15 | 458 | 458 | 458 | 458 | 0% | 100 | - | +3.39% | - | - |
02/14 | 458 | 458 | 458 | 458 | 0% | 900 | - | +3.15% | - | - |
02/10 | 458 | 458 | 458 | 458 | 0% | 300 | - | +2.92% | - | - |
02/09 | 458 | 458 | 458 | 458 | -0.22% | 400 | - | +2.69% | - | - |
02/08 | 444 | 459 | 444 | 459 | +3.38% | 200 | - | +2.68% | - | - |
01/24 | 444 | 444 | 444 | 444 | +2.07% | 200 | - | -0.89% | - | - |
01/21 | 444 | 444 | 435 | 435 | -2.03% | 3,400 | - | -3.12% | - | - |
01/20 | 449 | 449 | 441 | 444 | -1.11% | 2,500 | - | -1.55% | - | - |
01/19 | 435 | 449 | 435 | 449 | -1.97% | 5,100 | - | -0.88% | - | - |
01/18 | 458 | 458 | 458 | 458 | 0% | 200 | - | +1.1% | - | - |
01/11 | 450 | 458 | 450 | 458 | +1.78% | 700 | - | +1.1% | - | - |
01/07 | 450 | 450 | 450 | 450 | +1.81% | 700 | - | -0.66% | - | - |
01/06 | 442 | 442 | 442 | 442 | 0% | 500 | - | -2.64% | - | - |
01/05 | 434 | 442 | 434 | 442 | +3.76% | 600 | - | -2.64% | - | - |
2010 |
12/30 | 417 | 426 | 417 | 426 | +2.65% | 1,100 | - | -6.17% | - | - |
12/29 | 415 | 415 | 415 | 415 | +0.97% | 100 | - | -8.79% | - | - |
12/28 | 417 | 417 | 411 | 411 | 0% | 500 | - | -10.07% | - | - |
12/27 | 415 | 415 | 411 | 411 | 0% | 2,000 | - | -10.46% | - | - |
12/24 | 420 | 420 | 411 | 411 | -2.14% | 5,100 | - | -10.46% | - | - |
12/22 | 424 | 424 | 420 | 420 | -1.41% | 2,600 | - | -8.7% | - | - |
12/21 | 417 | 426 | 413 | 426 | +3.65% | 1,300 | - | -7.39% | - | - |
12/20 | 411 | 419 | 411 | 411 | -14.38% | 20,500 | - | -10.46% | - | - |
12/13 | 480 | 480 | 480 | 480 | 0% | 700 | - | +4.58% | - | - |
12/10 | 480 | 480 | 480 | 480 | 0% | 800 | - | +5.03% | - | - |
11/24 | 480 | 480 | 480 | 480 | 0% | 600 | - | +5.73% | - | - |
11/22 | 480 | 480 | 480 | 480 | 0% | 600 | - | +6.19% | - | - |
11/19 | 480 | 480 | 480 | 480 | 0% | 100 | - | +6.9% | - | - |
11/18 | 480 | 480 | 480 | 480 | +1.27% | 100 | - | +7.14% | - | - |
11/16 | 482 | 482 | 474 | 474 | -3.27% | 300 | - | +6.28% | - | - |
11/15 | 474 | 490 | 474 | 490 | +3.16% | 300 | - | +10.11% | - | - |
11/10 | 475 | 475 | 475 | 475 | -2.06% | 400 | - | +6.98% | - | - |
10/28 | 485 | 485 | 485 | 485 | +0.83% | 1,500 | - | +9.23% | - | - |
10/27 | 481 | 481 | 481 | 481 | +3.44% | 500 | - | +8.82% | - | - |
10/26 | 465 | 465 | 465 | 465 | +1.31% | 600 | - | +5.44% | - | - |
10/25 | 459 | 459 | 459 | 459 | 0% | 100 | - | +4.32% | - | - |
10/21 | 459 | 459 | 459 | 459 | 0% | 600 | - | +4.32% | - | - |
10/20 | 459 | 459 | 459 | 459 | 0% | 600 | - | +4.32% | - | - |
10/19 | 459 | 459 | 459 | 459 | +3.38% | 600 | - | +4.32% | - | - |
10/15 | 444 | 444 | 444 | 444 | +1.14% | 200 | - | +0.68% | - | - |
10/12 | 463 | 463 | 423 | 439 | -6.99% | 1,600 | - | -0.68% | - | - |
09/30 | 472 | 472 | 472 | 472 | +3.51% | 100 | - | +6.55% | - | - |
09/28 | 456 | 456 | 456 | 456 | +8.57% | 100 | - | +2.93% | - | - |
09/22 | 422 | 422 | 420 | 420 | 0% | 900 | - | -5.19% | - | - |
09/21 | 420 | 420 | 420 | 420 | 0% | 700 | - | -5.62% | - | - |
09/17 | 420 | 420 | 420 | 420 | +3.96% | 100 | - | -6.25% | - | - |
09/14 | 404 | 404 | 404 | 404 | -3.81% | 900 | - | -10.62% | - | - |
09/10 | 420 | 420 | 420 | 420 | 0% | 400 | - | -8.5% | - | - |
09/09 | 420 | 420 | 420 | 420 | -0.24% | 4,300 | - | -9.68% | - | - |
08/24 | 421 | 421 | 421 | 421 | +1.94% | 800 | - | -10.62% | - | - |
08/20 | 413 | 413 | 413 | 413 | +2.48% | 800 | - | -13.42% | - | - |
08/18 | 395 | 403 | 395 | 403 | -12.2% | 4,200 | - | -16.56% | - | - |
08/12 | 459 | 459 | 459 | 459 | +4.56% | 300 | - | -6.52% | - | - |
07/27 | 447 | 447 | 439 | 439 | -1.79% | 1,000 | - | -11.67% | - | - |
07/26 | 447 | 447 | 447 | 447 | -4.89% | 1,000 | - | -11.31% | - | - |
07/22 | 470 | 470 | 470 | 470 | 0% | 1,200 | - | -7.84% | - | - |
07/21 | 470 | 470 | 470 | 470 | +7.55% | 1,300 | - | -8.74% | - | - |
07/12 | 437 | 437 | 437 | 437 | -1.13% | 2,100 | - | -15.8% | - | - |
07/09 | 442 | 442 | 442 | 442 | -1.12% | 100 | - | -16.13% | - | - |
07/05 | 463 | 463 | 447 | 447 | -3.46% | 5,000 | - | -16.14% | - | - |
07/01 | 463 | 463 | 463 | 463 | 0% | 2,800 | - | -14.1% | - | - |
06/30 | 463 | 463 | 463 | 463 | +2.43% | 2,000 | - | -15.2% | - | - |
06/18 | 456 | 456 | 452 | 452 | -4.24% | 2,000 | - | -18.12% | - | - |
06/15 | 472 | 472 | 472 | 472 | 0% | 1,000 | - | -15.41% | - | - |
06/11 | 472 | 472 | 472 | 472 | +2.16% | 1,000 | - | -16.31% | - | - |
06/03 | 462 | 462 | 462 | 462 | -1.91% | 1,000 | - | -18.8% | - | - |
05/25 | 471 | 471 | 471 | 471 | 0% | 1,000 | - | -18.09% | - | - |
05/24 | 471 | 471 | 471 | 471 | 0% | 1,000 | - | -18.93% | - | - |
05/19 | 483 | 483 | 471 | 471 | -4.07% | 5,000 | - | -19.76% | - | - |
05/18 | 491 | 491 | 491 | 491 | -7.18% | 1,000 | - | -17.34% | - | - |
05/10 | 529 | 529 | 529 | 529 | -7.03% | 1,000 | - | -11.39% | - | - |
05/07 | 569 | 569 | 569 | 569 | 0% | 1,000 | - | -5.64% | - | - |
04/30 | 569 | 569 | 569 | 569 | 0% | 1,000 | - | -5.79% | - | - |
04/27 | 569 | 569 | 569 | 569 | +0.53% | 1,000 | - | -5.95% | - | - |
04/21 | 566 | 566 | 566 | 566 | 0% | 1,000 | - | -6.6% | - | - |
04/20 | 566 | 566 | 566 | 566 | -7.21% | 5,000 | - | -6.6% | - | - |
03/25 | 610 | 610 | 610 | 610 | 0% | 1,000 | - | +0.49% | - | - |
03/24 | 610 | 610 | 610 | 610 | +1.67% | 1,000 | - | +0.83% | - | - |
03/10 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -0.66% | - | - |
02/24 | 600 | 600 | 600 | 600 | 0% | 2,000 | - | 0% | - | - |
02/23 | 600 | 600 | 600 | 600 | +4.17% | 1,000 | - | +0.5% | - | - |
02/08 | 576 | 576 | 576 | 576 | -7.84% | 1,000 | - | -2.87% | - | - |