株価チャート
2010/11/02~2011/03/31
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 | 736 | 747 | 731 | 747 | +0.81% | 73,700 | 364億4915万 | -4.23% | 8.16 | 0.89 |
03/30 | 719 | 741 | 719 | 741 | +2.21% | 61,100 | - | -5.61% | - | - |
03/29 | 737 | 738 | 717 | 725 | -2.29% | 58,800 | - | -8.23% | - | - |
03/28 | 755 | 755 | 722 | 742 | 0% | 129,000 | - | -6.78% | - | - |
03/25 | 752 | 752 | 734 | 742 | +1.64% | 45,500 | - | -7.48% | - | - |
03/24 | 742 | 751 | 730 | 730 | -2.14% | 69,500 | - | -9.65% | - | - |
03/23 | 745 | 762 | 728 | 746 | -0.13% | 109,700 | - | -8.35% | - | - |
03/22 | 716 | 754 | 706 | 747 | +7.95% | 117,000 | - | -9.01% | - | - |
03/18 | 688 | 714 | 685 | 692 | +1.91% | 76,200 | - | -16.22% | - | - |
03/17 | 637 | 691 | 623 | 679 | +1.8% | 189,700 | - | -18.29% | - | - |
03/16 | 612 | 681 | 605 | 667 | +8.1% | 200,300 | - | -20.31% | - | - |
03/15 | 663 | 680 | 583 | 617 | -9.66% | 202,300 | - | -26.81% | - | - |
03/14 | 683 | 727 | 683 | 683 | -18.01% | 227,100 | - | -19.74% | - | - |
03/11 | 838 | 849 | 831 | 833 | -0.6% | 149,800 | - | -2.8% | - | - |
03/10 | 847 | 849 | 836 | 838 | -0.59% | 54,500 | - | -2.1% | - | - |
03/09 | 846 | 854 | 835 | 843 | -0.24% | 192,400 | - | -1.4% | - | - |
03/08 | 851 | 860 | 836 | 845 | -1.17% | 134,800 | - | -0.94% | - | - |
03/07 | 886 | 886 | 850 | 855 | -2.95% | 80,600 | - | +0.35% | - | - |
03/04 | 890 | 892 | 881 | 881 | +1.03% | 46,200 | - | +3.65% | - | - |
03/03 | 860 | 877 | 860 | 872 | +1.87% | 45,100 | - | +2.83% | - | - |
03/02 | 860 | 878 | 855 | 856 | -1.04% | 69,100 | - | +1.06% | - | - |
03/01 | 868 | 874 | 863 | 865 | +1.05% | 39,900 | - | +2.37% | - | - |
02/28 | 858 | 868 | 849 | 856 | -0.12% | 113,300 | - | +1.66% | - | - |
02/25 | 849 | 859 | 840 | 857 | +1.06% | 116,200 | - | +2.15% | - | - |
02/24 | 846 | 861 | 846 | 848 | -0.93% | 103,100 | - | +1.31% | - | - |
02/23 | 855 | 891 | 852 | 856 | -1.61% | 152,700 | - | +2.51% | - | - |
02/22 | 879 | 879 | 867 | 870 | -1.47% | 67,800 | - | +4.44% | - | - |
02/21 | 880 | 886 | 875 | 883 | -0.79% | 46,500 | - | +6.39% | - | - |
02/18 | 886 | 893 | 880 | 890 | -0.34% | 48,900 | - | +7.62% | - | - |
02/17 | 898 | 899 | 886 | 893 | +0.45% | 74,200 | - | +8.51% | - | - |
02/16 | 902 | 906 | 886 | 889 | -1.22% | 67,500 | - | +8.41% | - | - |
02/15 | 890 | 910 | 890 | 900 | +1.93% | 136,000 | - | +10.16% | - | - |
02/14 | 870 | 883 | 861 | 883 | +6.77% | 245,400 | - | +8.61% | - | - |
02/10 | 815 | 831 | 810 | 827 | +1.47% | 94,100 | - | +2.1% | - | - |
02/09 | 824 | 826 | 810 | 815 | -0.97% | 42,200 | - | +0.74% | - | - |
02/08 | 827 | 828 | 820 | 823 | -0.24% | 68,400 | - | +1.73% | - | - |
02/07 | 820 | 838 | 820 | 825 | +0.86% | 74,500 | - | +2.1% | - | - |
02/04 | 812 | 825 | 808 | 818 | +1.49% | 58,500 | - | +1.24% | - | - |
02/03 | 803 | 812 | 803 | 806 | -0.12% | 41,800 | - | -0.12% | - | - |
02/02 | 809 | 823 | 790 | 807 | -0.12% | 125,800 | - | +0.12% | - | - |
02/01 | 805 | 813 | 797 | 808 | 0% | 55,700 | - | +0.37% | - | - |
01/31 | 814 | 814 | 794 | 808 | -1.46% | 97,500 | - | +0.37% | - | - |
01/28 | 828 | 828 | 805 | 820 | -0.97% | 114,700 | - | +1.86% | - | - |
01/27 | 836 | 844 | 820 | 828 | -0.84% | 120,300 | - | +2.99% | - | - |
01/26 | 812 | 844 | 812 | 835 | +2.96% | 172,000 | - | +3.73% | - | - |
01/25 | 799 | 815 | 796 | 811 | +0.87% | 81,400 | - | +0.75% | - | - |
01/24 | 796 | 809 | 780 | 804 | +2.94% | 90,400 | - | -0.12% | - | - |
01/21 | 800 | 804 | 781 | 781 | -2.38% | 117,600 | - | -3.1% | - | - |
01/20 | 797 | 813 | 796 | 800 | -0.87% | 70,200 | - | -0.87% | - | - |
01/19 | 787 | 809 | 787 | 807 | +2.28% | 65,300 | - | 0% | - | - |
01/18 | 789 | 800 | 789 | 789 | -0.63% | 34,900 | - | -2.23% | - | - |
01/17 | 801 | 802 | 790 | 794 | -1.12% | 67,400 | - | -1.61% | - | - |
01/14 | 810 | 811 | 802 | 803 | -1.11% | 54,600 | - | -0.25% | - | - |
01/13 | 806 | 818 | 802 | 812 | +1% | 79,100 | - | +1.12% | - | - |
01/12 | 815 | 817 | 803 | 804 | -0.5% | 36,600 | - | +0.5% | - | - |
01/11 | 802 | 817 | 802 | 808 | +0.25% | 59,200 | - | +1.38% | - | - |
01/07 | 810 | 816 | 806 | 806 | -0.86% | 32,900 | - | +1.51% | - | - |
01/06 | 808 | 818 | 808 | 813 | +0.12% | 53,400 | - | +2.91% | - | - |
01/05 | 811 | 815 | 809 | 812 | +0.62% | 46,300 | - | +3.18% | - | - |
01/04 | 810 | 817 | 805 | 807 | +0.25% | 34,100 | - | +3.07% | - | - |
2010 |
12/30 | 816 | 818 | 798 | 805 | -0.62% | 61,600 | - | +3.21% | - | - |
12/29 | 803 | 810 | 802 | 810 | +2.27% | 70,700 | - | +4.38% | - | - |
12/28 | 786 | 797 | 786 | 792 | +0.13% | 24,500 | - | +2.59% | - | - |
12/27 | 777 | 798 | 775 | 791 | +0.89% | 70,300 | - | +2.99% | - | - |
12/24 | 795 | 798 | 781 | 784 | -1.38% | 86,800 | - | +2.62% | - | - |
12/22 | 805 | 811 | 787 | 795 | -1.97% | 117,200 | - | +4.47% | - | - |
12/21 | 809 | 819 | 805 | 811 | +0.25% | 69,000 | - | +7.28% | - | - |
12/20 | 826 | 833 | 801 | 809 | -2.88% | 121,900 | - | +7.87% | - | - |
12/17 | 838 | 839 | 827 | 833 | -0.12% | 97,000 | - | +11.81% | - | - |
12/16 | 820 | 845 | 820 | 834 | +0.36% | 137,600 | - | +13.01% | - | - |
12/15 | 822 | 831 | 818 | 831 | +2.09% | 171,500 | - | +13.52% | - | - |
12/14 | 835 | 835 | 809 | 814 | -1.09% | 107,300 | - | +12.28% | - | - |
12/13 | 798 | 830 | 793 | 823 | +3.52% | 114,200 | - | +14.62% | - | - |
12/10 | 805 | 805 | 790 | 795 | 0% | 103,900 | - | +11.81% | - | - |
12/09 | 789 | 804 | 785 | 795 | +1.27% | 129,200 | - | +12.77% | - | - |
12/08 | 768 | 785 | 768 | 785 | +3.43% | 108,100 | - | +12.46% | - | - |
12/07 | 747 | 760 | 746 | 759 | +1.74% | 65,800 | - | +9.68% | - | - |
12/06 | 738 | 748 | 738 | 746 | +1.08% | 56,900 | - | +8.59% | - | - |
12/03 | 735 | 746 | 731 | 738 | +0.96% | 70,600 | - | +8.05% | - | - |
12/02 | 730 | 738 | 727 | 731 | +1.53% | 58,900 | - | +7.66% | - | - |
12/01 | 714 | 726 | 713 | 720 | -0.14% | 36,200 | - | +6.67% | - | - |
11/30 | 740 | 740 | 714 | 721 | -1.9% | 86,800 | - | +7.45% | - | - |
11/29 | 726 | 758 | 724 | 735 | +2.23% | 100,300 | - | +10.19% | - | - |
11/26 | 720 | 725 | 718 | 719 | -0.42% | 31,800 | - | +8.45% | - | - |
11/25 | 714 | 730 | 709 | 722 | +2.41% | 66,300 | - | +9.23% | - | - |
11/24 | 688 | 713 | 686 | 705 | 0% | 80,200 | - | +6.98% | - | - |
11/22 | 703 | 711 | 701 | 705 | +0.86% | 37,300 | - | +7.14% | - | - |
11/19 | 706 | 714 | 692 | 699 | -0.57% | 60,000 | - | +6.55% | - | - |
11/18 | 685 | 703 | 681 | 703 | +2.63% | 59,300 | - | +7.33% | - | - |
11/17 | 671 | 690 | 671 | 685 | +0.59% | 38,600 | - | +4.74% | - | - |
11/16 | 669 | 689 | 665 | 681 | +1.79% | 71,300 | - | +4.29% | - | - |
11/15 | 673 | 673 | 651 | 669 | -0.15% | 28,700 | - | +2.45% | - | - |
11/12 | 667 | 675 | 666 | 670 | -0.45% | 45,100 | - | +2.45% | - | - |
11/11 | 685 | 698 | 669 | 673 | -0.3% | 68,000 | - | +2.91% | - | - |
11/10 | 652 | 676 | 652 | 675 | +2.9% | 55,000 | - | +3.21% | - | - |
11/09 | 648 | 671 | 644 | 656 | +0.92% | 53,600 | - | +0.31% | - | - |
11/08 | 647 | 652 | 644 | 650 | +0.46% | 37,400 | - | -0.76% | - | - |
11/05 | 644 | 651 | 640 | 647 | +1.73% | 60,300 | - | -1.52% | - | - |
11/04 | 634 | 639 | 634 | 636 | +1.92% | 41,700 | - | -3.49% | - | - |
11/02 | 633 | 641 | 623 | 624 | -1.11% | 19,500 | - | -5.6% | - | - |