株価チャート
2010/08/10～2011/03/31
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 | 515 | 515 | 515 | 515 | -2.65% | 100 | 51億5515万 | -1.72% | 15.25 | 0.4 |
| 03/28 | 529 | 529 | 529 | 529 | -0.19% | 2,500 | - | +0.76% | - | - |
| 03/23 | 517 | 530 | 517 | 530 | +2.51% | 1,200 | - | +0.95% | - | - |
| 03/22 | 517 | 517 | 517 | 517 | +12.64% | 1,000 | - | -1.52% | - | - |
| 03/18 | 459 | 459 | 459 | 459 | +11.68% | 700 | - | -12.4% | - | - |
| 03/17 | 424 | 424 | 401 | 411 | -4.64% | 700 | - | -21.86% | - | - |
| 03/16 | 464 | 464 | 424 | 431 | -7.11% | 2,400 | - | -18.83% | - | - |
| 03/14 | 505 | 505 | 458 | 464 | -14.07% | 6,900 | - | -13.43% | - | - |
| 03/11 | 539 | 540 | 539 | 540 | +0.19% | 400 | - | +0.37% | - | - |
| 03/10 | 540 | 540 | 535 | 539 | -0.19% | 5,600 | - | -0.19% | - | - |
| 03/09 | 546 | 546 | 530 | 540 | -0.92% | 2,300 | - | -0.37% | - | - |
| 03/08 | 549 | 549 | 545 | 545 | 0% | 200 | - | +0.74% | - | - |
| 03/07 | 565 | 588 | 545 | 545 | -0.91% | 16,400 | - | +0.74% | - | - |
| 03/04 | 550 | 550 | 550 | 550 | -2.83% | 400 | - | +1.66% | - | - |
| 03/01 | 566 | 566 | 566 | 566 | +2.91% | 1,900 | - | +4.81% | - | - |
| 02/28 | 540 | 550 | 540 | 550 | +1.85% | 1,400 | - | +1.85% | - | - |
| 02/25 | 538 | 540 | 538 | 540 | +0.37% | 400 | - | 0% | - | - |
| 02/23 | 538 | 538 | 538 | 538 | -0.37% | 100 | - | -0.19% | - | - |
| 02/21 | 540 | 540 | 540 | 540 | 0% | 100 | - | +0.37% | - | - |
| 02/18 | 560 | 560 | 540 | 540 | +0.75% | 800 | - | +0.75% | - | - |
| 02/16 | 536 | 536 | 536 | 536 | -0.19% | 200 | - | +0.19% | - | - |
| 02/15 | 537 | 537 | 537 | 537 | -4.28% | 200 | - | +0.75% | - | - |
| 02/14 | 561 | 561 | 561 | 561 | +4.86% | 1,300 | - | +5.65% | - | - |
| 02/10 | 535 | 535 | 535 | 535 | 0% | 3,800 | - | +1.33% | - | - |
| 02/09 | 535 | 535 | 535 | 535 | 0% | 100 | - | +1.71% | - | - |
| 02/08 | 528 | 535 | 528 | 535 | +0.94% | 600 | - | +1.9% | - | - |
| 02/01 | 530 | 530 | 530 | 530 | 0% | 500 | - | +1.34% | - | - |
| 01/31 | 512 | 530 | 512 | 530 | +3.52% | 300 | - | +1.53% | - | - |
| 01/28 | 513 | 513 | 512 | 512 | 0% | 800 | - | -1.73% | - | - |
| 01/27 | 515 | 515 | 512 | 512 | -1.73% | 300 | - | -1.73% | - | - |
| 01/26 | 550 | 550 | 520 | 521 | -5.27% | 4,600 | - | 0% | - | - |
| 01/25 | 525 | 550 | 525 | 550 | +4.76% | 800 | - | +5.77% | - | - |
| 01/24 | 526 | 526 | 525 | 525 | -9.48% | 1,200 | - | +1.16% | - | - |
| 01/20 | 580 | 580 | 580 | 580 | -3.17% | 100 | - | +11.75% | - | - |
| 01/18 | 599 | 599 | 599 | 599 | +15.19% | 600 | - | +16.09% | - | - |
| 01/14 | 540 | 540 | 520 | 520 | -3.7% | 700 | - | +1.56% | - | - |
| 01/13 | 540 | 540 | 540 | 540 | 0% | 1,900 | - | +5.68% | - | - |
| 01/11 | 540 | 540 | 540 | 540 | 0% | 5,100 | - | +6.09% | - | - |
| 01/07 | 530 | 540 | 530 | 540 | -1.82% | 2,500 | - | +6.3% | - | - |
| 01/06 | 520 | 550 | 519 | 550 | +0.18% | 2,700 | - | +8.48% | - | - |
| 01/04 | 610 | 610 | 549 | 549 | +7.65% | 800 | - | +8.71% | - | - |
| 2010 |
| 12/30 | 535 | 535 | 510 | 510 | -1.92% | 2,300 | - | +1.39% | - | - |
| 12/29 | 520 | 520 | 520 | 520 | +2.97% | 100 | - | +3.17% | - | - |
| 12/28 | 505 | 505 | 505 | 505 | +2.85% | 500 | - | +0.2% | - | - |
| 12/27 | 491 | 491 | 491 | 491 | +1.03% | 200 | - | -2.77% | - | - |
| 12/24 | 486 | 486 | 486 | 486 | -1.42% | 700 | - | -3.95% | - | - |
| 12/22 | 493 | 493 | 493 | 493 | 0% | 200 | - | -2.95% | - | - |
| 12/20 | 493 | 493 | 493 | 493 | 0% | 100 | - | -3.33% | - | - |
| 12/17 | 503 | 503 | 493 | 493 | -1.99% | 6,200 | - | -3.52% | - | - |
| 12/16 | 503 | 503 | 503 | 503 | +1.82% | 3,000 | - | -1.95% | - | - |
| 12/14 | 494 | 494 | 494 | 494 | 0% | 300 | - | -3.89% | - | - |
| 12/13 | 478 | 494 | 478 | 494 | -1.98% | 500 | - | -4.26% | - | - |
| 12/10 | 504 | 504 | 504 | 504 | -1.18% | 5,200 | - | -2.7% | - | - |
| 12/09 | 510 | 510 | 500 | 510 | 0% | 1,500 | - | -1.54% | - | - |
| 12/08 | 506 | 510 | 506 | 510 | 0% | 2,300 | - | -1.73% | - | - |
| 12/06 | 518 | 518 | 510 | 510 | -1.54% | 2,300 | - | -2.11% | - | - |
| 12/03 | 518 | 518 | 518 | 518 | 0% | 100 | - | -0.58% | - | - |
| 12/02 | 506 | 518 | 506 | 518 | +2.37% | 3,500 | - | -0.58% | - | - |
| 12/01 | 506 | 506 | 506 | 506 | +1.2% | 100 | - | -3.07% | - | - |
| 11/30 | 500 | 500 | 500 | 500 | 0% | 100 | - | -4.21% | - | - |
| 11/29 | 500 | 500 | 500 | 500 | 0% | 100 | - | -4.58% | - | - |
| 11/26 | 504 | 505 | 500 | 500 | -0.79% | 3,800 | - | -4.76% | - | - |
| 11/25 | 504 | 504 | 504 | 504 | 0% | 100 | - | -4.18% | - | - |
| 11/24 | 504 | 504 | 504 | 504 | 0% | 200 | - | -4.36% | - | - |
| 11/22 | 502 | 504 | 502 | 504 | -1.56% | 200 | - | -4.55% | - | - |
| 11/18 | 520 | 520 | 510 | 512 | -1.54% | 2,000 | - | -3.4% | - | - |
| 11/12 | 521 | 521 | 520 | 520 | -1.89% | 200 | - | -2.07% | - | - |
| 11/10 | 530 | 530 | 530 | 530 | 0% | 5,300 | - | -0.56% | - | - |
| 11/09 | 520 | 530 | 520 | 530 | +0.95% | 1,800 | - | -0.56% | - | - |
| 11/08 | 525 | 525 | 525 | 525 | 0% | 200 | - | -1.69% | - | - |
| 11/05 | 525 | 525 | 525 | 525 | -3.67% | 200 | - | -1.87% | - | - |
| 11/01 | 545 | 545 | 545 | 545 | +3.42% | 500 | - | +1.49% | - | - |
| 10/27 | 514 | 527 | 514 | 527 | -1.13% | 1,200 | - | -2.23% | - | - |
| 10/26 | 533 | 533 | 533 | 533 | 0% | 2,200 | - | -1.48% | - | - |
| 10/25 | 533 | 533 | 533 | 533 | -2.56% | 200 | - | -1.84% | - | - |
| 10/18 | 527 | 547 | 527 | 547 | +4.39% | 800 | - | +0.18% | - | - |
| 10/15 | 524 | 524 | 524 | 524 | +0.19% | 100 | - | -4.38% | - | - |
| 10/14 | 523 | 523 | 523 | 523 | 0% | 100 | - | -4.39% | - | - |
| 10/12 | 556 | 556 | 518 | 523 | -5.94% | 5,400 | - | -4.56% | - | - |
| 10/08 | 526 | 556 | 526 | 556 | +7.75% | 3,300 | - | +1.46% | - | - |
| 10/07 | 516 | 516 | 516 | 516 | -1.9% | 100 | - | -5.49% | - | - |
| 10/04 | 526 | 526 | 526 | 526 | 0% | 100 | - | -3.66% | - | - |
| 10/01 | 526 | 526 | 526 | 526 | +0.19% | 900 | - | -4.36% | - | - |
| 09/27 | 525 | 525 | 525 | 525 | -3.67% | 2,200 | - | -4.55% | - | - |
| 09/22 | 528 | 545 | 528 | 545 | +3.81% | 300 | - | -0.91% | - | - |
| 09/17 | 525 | 525 | 525 | 525 | 0% | 600 | - | -4.37% | - | - |
| 09/16 | 525 | 525 | 525 | 525 | 0% | 1,500 | - | -4.55% | - | - |
| 09/15 | 525 | 525 | 525 | 525 | -0.94% | 1,100 | - | -4.37% | - | - |
| 09/14 | 530 | 530 | 530 | 530 | -3.64% | 100 | - | -3.46% | - | - |
| 09/10 | 559 | 559 | 550 | 550 | 0% | 5,300 | - | +0.36% | - | - |
| 09/09 | 550 | 550 | 550 | 550 | 0% | 100 | - | +0.73% | - | - |
| 09/08 | 550 | 550 | 550 | 550 | +0.18% | 100 | - | +0.92% | - | - |
| 09/07 | 549 | 549 | 549 | 549 | 0% | 200 | - | +0.92% | - | - |
| 09/01 | 560 | 560 | 549 | 549 | 0% | 600 | - | +1.29% | - | - |
| 08/30 | 549 | 549 | 549 | 549 | -5.18% | 1,000 | - | +1.67% | - | - |
| 08/26 | 580 | 580 | 579 | 579 | 0% | 2,500 | - | +7.62% | - | - |
| 08/25 | 579 | 579 | 579 | 579 | -3.5% | 100 | - | +8.22% | - | - |
| 08/18 | 600 | 600 | 600 | 600 | +3.45% | 400 | - | +12.57% | - | - |
| 08/11 | 589 | 600 | 580 | 580 | -1.53% | 1,100 | - | +9.43% | - | - |
| 08/10 | 589 | 589 | 589 | 589 | -1.83% | 4,800 | - | +11.76% | - | - |
