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 | 473 | 479 | 472 | 479 | +1.05% | 18,000 | 108億3019万 | -3.04% | - | 0.93 |
03/30 | 474 | 476 | 470 | 474 | +0.21% | 31,000 | - | -4.24% | - | - |
03/29 | 473 | 475 | 465 | 473 | -4.44% | 94,000 | - | -4.64% | - | - |
03/28 | 494 | 498 | 493 | 495 | +0.2% | 265,000 | - | -0.4% | - | - |
03/25 | 498 | 498 | 492 | 494 | -0.8% | 49,000 | - | -0.8% | - | - |
03/24 | 501 | 501 | 498 | 498 | -0.99% | 21,000 | - | 0% | - | - |
03/23 | 503 | 504 | 501 | 503 | +0.4% | 32,000 | - | +1% | - | - |
03/22 | 498 | 504 | 497 | 501 | +3.3% | 30,000 | - | +0.6% | - | - |
03/18 | 467 | 487 | 465 | 485 | +4.75% | 24,000 | - | -2.81% | - | - |
03/17 | 459 | 463 | 450 | 463 | -0.86% | 17,000 | - | -7.21% | - | - |
03/16 | 430 | 473 | 430 | 467 | +9.88% | 44,000 | - | -6.6% | - | - |
03/15 | 474 | 474 | 418 | 425 | -12.91% | 52,000 | - | -15.17% | - | - |
03/14 | 444 | 488 | 441 | 488 | -2.79% | 43,000 | - | -3.17% | - | - |
03/11 | 501 | 508 | 501 | 502 | -1.57% | 45,000 | - | -0.59% | - | - |
03/10 | 512 | 513 | 510 | 510 | -0.39% | 13,000 | - | +1.19% | - | - |
03/09 | 511 | 515 | 511 | 512 | +0.39% | 11,000 | - | +1.59% | - | - |
03/08 | 510 | 514 | 510 | 510 | 0% | 11,000 | - | +1.39% | - | - |
03/07 | 511 | 511 | 510 | 510 | -0.2% | 8,000 | - | +1.59% | - | - |
03/04 | 514 | 514 | 511 | 511 | -0.2% | 16,000 | - | +2% | - | - |
03/03 | 510 | 512 | 510 | 512 | 0% | 14,000 | - | +2.4% | - | - |
03/02 | 508 | 512 | 506 | 512 | +0.79% | 19,000 | - | +2.61% | - | - |
03/01 | 511 | 511 | 508 | 508 | +0.59% | 13,000 | - | +2.01% | - | - |
02/28 | 510 | 510 | 503 | 505 | +0.8% | 20,000 | - | +1.81% | - | - |
02/25 | 500 | 501 | 500 | 501 | 0% | 5,000 | - | +1.21% | - | - |
02/24 | 500 | 501 | 500 | 501 | -0.4% | 8,000 | - | +1.42% | - | - |
02/23 | 502 | 508 | 501 | 503 | -0.79% | 15,000 | - | +2.03% | - | - |
02/22 | 510 | 510 | 505 | 507 | -0.2% | 10,000 | - | +3.05% | - | - |
02/21 | 509 | 510 | 508 | 508 | +0.4% | 16,000 | - | +3.46% | - | - |
02/18 | 508 | 508 | 505 | 506 | +0.2% | 9,000 | - | +3.48% | - | - |
02/17 | 504 | 505 | 501 | 505 | +0.2% | 12,000 | - | +3.48% | - | - |
02/16 | 501 | 504 | 500 | 504 | 0% | 11,000 | - | +3.7% | - | - |
02/15 | 499 | 504 | 499 | 504 | 0% | 13,000 | - | +3.92% | - | - |
02/14 | 502 | 504 | 502 | 504 | +1% | 11,000 | - | +4.35% | - | - |
02/10 | 495 | 500 | 495 | 499 | +1.63% | 8,000 | - | +3.53% | - | - |
02/09 | 490 | 493 | 489 | 491 | -0.41% | 10,000 | - | +2.29% | - | - |
02/08 | 499 | 500 | 485 | 493 | -1.6% | 40,000 | - | +2.92% | - | - |
02/07 | 501 | 501 | 500 | 501 | +0.6% | 11,000 | - | +4.81% | - | - |
02/04 | 497 | 498 | 495 | 498 | +0.4% | 8,000 | - | +4.62% | - | - |
02/03 | 495 | 496 | 494 | 496 | +0.4% | 8,000 | - | +4.64% | - | - |
02/02 | 493 | 494 | 493 | 494 | +0.82% | 10,000 | - | +4.66% | - | - |
02/01 | 492 | 492 | 490 | 490 | +0.41% | 8,000 | - | +4.26% | - | - |
01/31 | 492 | 492 | 488 | 488 | -0.81% | 10,000 | - | +4.27% | - | - |
01/28 | 484 | 493 | 484 | 492 | +1.86% | 21,000 | - | +5.35% | - | - |
01/27 | 480 | 483 | 480 | 483 | +1.05% | 12,000 | - | +3.87% | - | - |
01/26 | 480 | 480 | 477 | 478 | -0.62% | 6,000 | - | +3.02% | - | - |
01/25 | 478 | 481 | 475 | 481 | +0.63% | 8,000 | - | +3.89% | - | - |
01/24 | 474 | 478 | 474 | 478 | +1.27% | 12,000 | - | +3.46% | - | - |
01/21 | 476 | 476 | 472 | 472 | -0.84% | 15,000 | - | +2.39% | - | - |
01/20 | 478 | 478 | 474 | 476 | 0% | 10,000 | - | +3.7% | - | - |
01/19 | 474 | 476 | 474 | 476 | +0.42% | 15,000 | - | +3.93% | - | - |
01/18 | 473 | 474 | 471 | 474 | +0.21% | 11,000 | - | +3.72% | - | - |
01/17 | 470 | 474 | 470 | 473 | +0.64% | 10,000 | - | +3.5% | - | - |
01/14 | 470 | 471 | 470 | 470 | -0.42% | 14,000 | - | +2.84% | - | - |
01/13 | 470 | 472 | 470 | 472 | +0.85% | 14,000 | - | +3.28% | - | - |
01/12 | 468 | 469 | 468 | 468 | 0% | 17,000 | - | +2.86% | - | - |
01/11 | 466 | 468 | 466 | 468 | +0.43% | 9,000 | - | +3.08% | - | - |
01/07 | 468 | 468 | 465 | 466 | +0.22% | 8,000 | - | +2.87% | - | - |
01/06 | 462 | 467 | 462 | 465 | 0% | 15,000 | - | +3.1% | - | - |
01/05 | 463 | 465 | 458 | 465 | +1.31% | 14,000 | - | +3.79% | - | - |
01/04 | 457 | 462 | 457 | 459 | +0.88% | 11,000 | - | +2.91% | - | - |
2010 |
12/30 | 453 | 459 | 453 | 455 | +0.89% | 8,000 | - | +2.25% | - | - |
12/29 | 450 | 452 | 450 | 451 | +0.45% | 8,000 | - | +1.81% | - | - |
12/28 | 447 | 449 | 447 | 449 | +0.45% | 3,000 | - | +1.58% | - | - |
12/27 | 450 | 450 | 447 | 447 | -0.67% | 22,000 | - | +1.36% | - | - |
12/24 | 451 | 452 | 447 | 450 | -0.44% | 21,000 | - | +2.51% | - | - |
12/22 | 455 | 455 | 451 | 452 | +0.22% | 15,000 | - | +3.43% | - | - |
12/21 | 450 | 452 | 450 | 451 | -0.44% | 10,000 | - | +3.68% | - | - |
12/20 | 459 | 459 | 450 | 453 | -0.44% | 21,000 | - | +4.62% | - | - |
12/17 | 462 | 466 | 453 | 455 | -1.09% | 21,000 | - | +5.81% | - | - |
12/16 | 456 | 461 | 455 | 460 | +1.1% | 23,000 | - | +7.73% | - | - |
12/15 | 446 | 456 | 446 | 455 | +2.48% | 34,000 | - | +7.31% | - | - |
12/14 | 435 | 444 | 431 | 444 | +2.54% | 48,000 | - | +5.46% | - | - |
12/13 | 447 | 447 | 428 | 433 | -2.48% | 51,000 | - | +3.34% | - | - |
12/10 | 460 | 462 | 444 | 444 | -3.06% | 63,000 | - | +6.47% | - | - |
12/09 | 465 | 468 | 458 | 458 | -2.97% | 33,000 | - | +10.63% | - | - |
12/08 | 476 | 476 | 472 | 472 | +0.21% | 36,000 | - | +15.12% | - | - |
12/07 | 454 | 471 | 454 | 471 | +4.43% | 35,000 | - | +16.3% | - | - |
12/06 | 442 | 453 | 441 | 451 | +1.35% | 29,000 | - | +12.47% | - | - |
12/03 | 439 | 446 | 439 | 445 | +2.06% | 17,000 | - | +11.81% | - | - |
12/02 | 428 | 438 | 427 | 436 | +2.35% | 31,000 | - | +10.66% | - | - |
12/01 | 416 | 427 | 415 | 426 | +2.4% | 22,000 | - | +8.95% | - | - |
11/30 | 417 | 417 | 416 | 416 | +0.48% | 17,000 | - | +7.49% | - | - |
11/29 | 412 | 414 | 410 | 414 | +0.73% | 12,000 | - | +7.53% | - | - |
11/26 | 425 | 430 | 411 | 411 | -2.61% | 29,000 | - | +7.03% | - | - |
11/25 | 425 | 425 | 422 | 422 | +0.48% | 16,000 | - | +10.18% | - | - |
11/24 | 421 | 423 | 420 | 420 | -0.71% | 23,000 | - | +9.95% | - | - |
11/22 | 417 | 425 | 417 | 423 | +2.17% | 49,000 | - | +11.02% | - | - |
11/19 | 408 | 415 | 408 | 414 | +1.97% | 36,000 | - | +8.95% | - | - |
11/18 | 397 | 407 | 397 | 406 | +2.27% | 33,000 | - | +7.12% | - | - |
11/17 | 395 | 398 | 395 | 397 | +0.51% | 4,000 | - | +4.47% | - | - |
11/16 | 394 | 398 | 394 | 395 | +0.25% | 20,000 | - | +3.13% | - | - |
11/15 | 388 | 395 | 388 | 394 | +2.34% | 19,000 | - | +2.34% | - | - |
11/12 | 386 | 386 | 385 | 385 | 0% | 6,000 | - | -1.03% | - | - |
11/11 | 383 | 385 | 382 | 385 | +0.79% | 21,000 | - | -2.04% | - | - |
11/10 | 383 | 388 | 382 | 382 | -0.52% | 23,000 | - | -3.78% | - | - |
11/09 | 389 | 389 | 383 | 384 | +0.79% | 22,000 | - | -4.24% | - | - |
11/08 | 376 | 385 | 376 | 381 | -0.52% | 39,000 | - | -5.93% | - | - |
11/05 | 373 | 385 | 373 | 383 | +2.41% | 52,000 | - | -6.59% | - | - |
11/04 | 365 | 378 | 365 | 374 | +3.89% | 79,000 | - | -9.88% | - | - |
11/02 | 356 | 362 | 355 | 360 | +0.28% | 26,000 | - | -14.29% | - | - |