株価チャート
2010/07/28～2011/03/30
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 |
| 03/30 | 155 | 155 | 155 | 155 | +3.33% | 1,000 | - | +9.15% | - | - |
| 03/25 | 152 | 155 | 150 | 150 | +5.63% | 14,000 | - | +6.38% | - | - |
| 03/24 | 141 | 142 | 140 | 142 | +1.43% | 5,000 | - | +0.71% | - | - |
| 03/22 | 140 | 140 | 140 | 140 | 0% | 4,000 | - | -0.71% | - | - |
| 03/17 | 140 | 140 | 135 | 140 | -3.45% | 4,000 | - | 0% | - | - |
| 03/16 | 137 | 145 | 137 | 145 | +1.4% | 3,000 | - | +2.84% | - | - |
| 03/14 | 143 | 143 | 143 | 143 | -1.38% | 4,000 | - | +1.42% | - | - |
| 03/11 | 145 | 145 | 145 | 145 | 0% | 3,000 | - | +2.84% | - | - |
| 03/09 | 145 | 145 | 145 | 145 | +2.11% | 5,000 | - | +3.57% | - | - |
| 03/03 | 143 | 143 | 142 | 142 | -0.7% | 3,000 | - | +1.43% | - | - |
| 03/02 | 143 | 143 | 143 | 143 | -3.38% | 2,000 | - | +2.14% | - | - |
| 02/28 | 143 | 148 | 143 | 148 | +3.5% | 5,000 | - | +5.71% | - | - |
| 02/25 | 160 | 160 | 143 | 143 | -4.67% | 11,000 | - | +2.14% | - | - |
| 02/24 | 145 | 150 | 144 | 150 | +5.63% | 8,000 | - | +7.14% | - | - |
| 02/23 | 139 | 142 | 139 | 142 | -0.7% | 3,000 | - | +1.43% | - | - |
| 02/22 | 143 | 145 | 143 | 143 | +2.88% | 16,000 | - | +2.14% | - | - |
| 02/21 | 138 | 139 | 138 | 139 | +1.46% | 7,000 | - | -0.71% | - | - |
| 02/18 | 137 | 137 | 135 | 137 | +0.74% | 6,000 | - | -2.84% | - | - |
| 02/16 | 135 | 136 | 135 | 136 | +0.74% | 2,000 | - | -3.55% | - | - |
| 02/15 | 135 | 135 | 135 | 135 | +0.75% | 2,000 | - | -4.26% | - | - |
| 02/14 | 137 | 137 | 134 | 134 | -3.6% | 5,000 | - | -4.96% | - | - |
| 02/10 | 139 | 139 | 139 | 139 | 0% | 1,000 | - | -1.42% | - | - |
| 02/08 | 136 | 139 | 136 | 139 | +2.21% | 7,000 | - | -1.42% | - | - |
| 02/07 | 135 | 136 | 135 | 136 | -0.73% | 4,000 | - | -3.55% | - | - |
| 02/04 | 134 | 137 | 134 | 137 | 0% | 5,000 | - | -3.52% | - | - |
| 02/03 | 139 | 139 | 137 | 137 | -1.44% | 4,000 | - | -3.52% | - | - |
| 02/02 | 138 | 139 | 138 | 139 | +1.46% | 3,000 | - | -2.11% | - | - |
| 01/31 | 137 | 137 | 137 | 137 | 0% | 2,000 | - | -3.52% | - | - |
| 01/28 | 138 | 138 | 137 | 137 | -4.2% | 9,000 | - | -3.52% | - | - |
| 01/27 | 142 | 143 | 142 | 143 | -1.38% | 2,000 | - | +0.7% | - | - |
| 01/26 | 143 | 145 | 143 | 145 | +2.11% | 4,000 | - | +2.11% | - | - |
| 01/25 | 152 | 152 | 142 | 142 | -0.7% | 13,000 | - | 0% | - | - |
| 01/24 | 143 | 143 | 143 | 143 | +1.42% | 3,000 | - | +0.7% | - | - |
| 01/21 | 141 | 141 | 141 | 141 | 0% | 2,000 | - | -0.7% | - | - |
| 01/20 | 145 | 145 | 141 | 141 | -2.76% | 9,000 | - | 0% | - | - |
| 01/19 | 145 | 145 | 145 | 145 | 0% | 3,000 | - | +2.84% | - | - |
| 01/18 | 145 | 149 | 145 | 145 | 0% | 7,000 | - | +2.84% | - | - |
| 01/17 | 145 | 145 | 145 | 145 | 0% | 2,000 | - | +3.57% | - | - |
| 01/14 | 145 | 145 | 145 | 145 | -1.36% | 6,000 | - | +3.57% | - | - |
| 01/12 | 142 | 147 | 142 | 147 | 0% | 5,000 | - | +5.76% | - | - |
| 01/11 | 145 | 147 | 145 | 147 | +4.26% | 5,000 | - | +5.76% | - | - |
| 01/05 | 141 | 141 | 141 | 141 | +2.17% | 1,000 | - | +1.44% | - | - |
| 01/04 | 139 | 139 | 138 | 138 | -2.13% | 3,000 | - | 0% | - | - |
| 2010 |
| 12/30 | 141 | 141 | 141 | 141 | +2.17% | 1,000 | - | +2.17% | - | - |
| 12/29 | 142 | 142 | 137 | 138 | -4.17% | 6,000 | - | 0% | - | - |
| 12/28 | 144 | 144 | 139 | 144 | +2.86% | 3,000 | - | +4.35% | - | - |
| 12/27 | 140 | 140 | 140 | 140 | 0% | 1,000 | - | +2.19% | - | - |
| 12/24 | 142 | 142 | 140 | 140 | -2.78% | 12,000 | - | +1.45% | - | - |
| 12/22 | 142 | 144 | 142 | 144 | +2.13% | 3,000 | - | +4.35% | - | - |
| 12/21 | 144 | 144 | 141 | 141 | -0.7% | 3,000 | - | +2.17% | - | - |
| 12/20 | 139 | 142 | 139 | 142 | +3.65% | 3,000 | - | +2.9% | - | - |
| 12/17 | 146 | 146 | 137 | 137 | -3.52% | 9,000 | - | -0.72% | - | - |
| 12/16 | 141 | 142 | 141 | 142 | -1.39% | 3,000 | - | +2.16% | - | - |
| 12/15 | 140 | 144 | 140 | 144 | +2.86% | 4,000 | - | +3.6% | - | - |
| 12/14 | 140 | 140 | 139 | 140 | 0% | 6,000 | - | 0% | - | - |
| 12/13 | 138 | 140 | 138 | 140 | -0.71% | 3,000 | - | 0% | - | - |
| 12/10 | 135 | 141 | 134 | 141 | +5.22% | 23,000 | - | 0% | - | - |
| 12/09 | 134 | 134 | 133 | 134 | 0% | 5,000 | - | -5.63% | - | - |
| 12/07 | 136 | 136 | 131 | 134 | +1.52% | 4,000 | - | -6.29% | - | - |
| 12/06 | 131 | 132 | 130 | 132 | -0.75% | 10,000 | - | -7.69% | - | - |
| 12/02 | 133 | 133 | 132 | 133 | -1.48% | 4,000 | - | -8.28% | - | - |
| 11/30 | 134 | 135 | 134 | 135 | +0.75% | 5,000 | - | -6.9% | - | - |
| 11/29 | 132 | 134 | 131 | 134 | -1.47% | 11,000 | - | -8.22% | - | - |
| 11/26 | 136 | 136 | 136 | 136 | -0.73% | 1,000 | - | -7.48% | - | - |
| 11/25 | 137 | 137 | 137 | 137 | 0% | 7,000 | - | -7.43% | - | - |
| 11/24 | 133 | 137 | 133 | 137 | +3.01% | 7,000 | - | -7.43% | - | - |
| 11/22 | 130 | 133 | 130 | 133 | +2.31% | 5,000 | - | -10.74% | - | - |
| 11/19 | 130 | 130 | 128 | 130 | 0% | 8,000 | - | -13.33% | - | - |
| 11/18 | 135 | 137 | 130 | 130 | -7.14% | 33,000 | - | -13.91% | - | - |
| 11/16 | 140 | 140 | 140 | 140 | -0.71% | 5,000 | - | -7.89% | - | - |
| 11/15 | 141 | 141 | 141 | 141 | -1.4% | 1,000 | - | -7.84% | - | - |
| 11/11 | 145 | 145 | 143 | 143 | 0% | 3,000 | - | -7.14% | - | - |
| 11/10 | 149 | 149 | 142 | 143 | -1.38% | 4,000 | - | -7.14% | - | - |
| 11/09 | 145 | 145 | 145 | 145 | -3.33% | 1,000 | - | -6.45% | - | - |
| 11/04 | 146 | 150 | 142 | 150 | +0.67% | 5,000 | - | -3.85% | - | - |
| 10/26 | 149 | 149 | 149 | 149 | -0.67% | 1,000 | - | -4.49% | - | - |
| 10/25 | 155 | 155 | 150 | 150 | -0.66% | 6,000 | - | -3.85% | - | - |
| 10/22 | 154 | 154 | 151 | 151 | -1.95% | 5,000 | - | -3.82% | - | - |
| 10/21 | 154 | 154 | 154 | 154 | 0% | 1,000 | - | -1.91% | - | - |
| 10/14 | 154 | 154 | 154 | 154 | -3.14% | 1,000 | - | -1.91% | - | - |
| 10/13 | 157 | 159 | 153 | 159 | -1.85% | 3,000 | - | +1.27% | - | - |
| 09/24 | 156 | 162 | 156 | 162 | +3.85% | 7,000 | - | +3.18% | - | - |
| 09/22 | 155 | 160 | 155 | 156 | +2.63% | 3,000 | - | -0.64% | - | - |
| 09/16 | 152 | 152 | 152 | 152 | -5% | 5,000 | - | -3.18% | - | - |
| 09/13 | 160 | 160 | 160 | 160 | +3.23% | 1,000 | - | +1.27% | - | - |
| 09/10 | 155 | 155 | 155 | 155 | +2.65% | 1,000 | - | -1.9% | - | - |
| 09/09 | 151 | 151 | 151 | 151 | -2.58% | 1,000 | - | -4.43% | - | - |
| 09/07 | 150 | 155 | 150 | 155 | +1.31% | 2,000 | - | -1.9% | - | - |
| 09/02 | 153 | 153 | 153 | 153 | -3.16% | 1,000 | - | -3.77% | - | - |
| 08/31 | 153 | 158 | 153 | 158 | +1.28% | 3,000 | - | -0.63% | - | - |
| 08/25 | 152 | 156 | 152 | 156 | 0% | 7,000 | - | -1.89% | - | - |
| 08/24 | 154 | 156 | 154 | 156 | +1.3% | 4,000 | - | -1.89% | - | - |
| 08/23 | 154 | 154 | 154 | 154 | -1.28% | 2,000 | - | -3.14% | - | - |
| 08/19 | 156 | 156 | 156 | 156 | -1.27% | 1,000 | - | -1.89% | - | - |
| 08/16 | 158 | 158 | 158 | 158 | -2.47% | 1,000 | - | -1.25% | - | - |
| 08/11 | 158 | 162 | 158 | 162 | 0% | 2,000 | - | +1.25% | - | - |
| 08/06 | 157 | 162 | 157 | 162 | -0.61% | 2,000 | - | +1.25% | - | - |
| 08/03 | 154 | 163 | 154 | 163 | +2.52% | 4,000 | - | +2.52% | - | - |
| 07/30 | 155 | 159 | 155 | 159 | +1.92% | 2,000 | - | 0% | - | - |
| 07/28 | 156 | 156 | 156 | 156 | 0% | 1,000 | - | -1.89% | - | - |
