株価チャート
2010/01/26~2011/03/25
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 |
03/25 | 454 | 454 | 454 | 454 | -1.73% | 1,000 | - | +0.22% | - | - |
03/22 | 462 | 462 | 462 | 462 | -0.65% | 11,000 | - | +2.21% | - | - |
03/18 | 465 | 465 | 465 | 465 | +3.33% | 1,000 | - | +3.1% | - | - |
03/11 | 450 | 450 | 450 | 450 | -0.88% | 1,000 | - | -0.22% | - | - |
03/09 | 454 | 454 | 454 | 454 | -0.22% | 1,000 | - | +0.67% | - | - |
03/07 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | +0.89% | - | - |
03/02 | 456 | 456 | 455 | 455 | -0.87% | 2,000 | - | +0.89% | - | - |
02/28 | 455 | 459 | 455 | 459 | +0.88% | 2,000 | - | +1.77% | - | - |
02/22 | 457 | 457 | 455 | 455 | -0.22% | 13,000 | - | +0.89% | - | - |
02/21 | 464 | 468 | 456 | 456 | -3.39% | 16,000 | - | +1.11% | - | - |
02/15 | 472 | 472 | 472 | 472 | +3.96% | 1,000 | - | +4.66% | - | - |
02/10 | 454 | 454 | 454 | 454 | +0.44% | 3,000 | - | +0.89% | - | - |
01/25 | 452 | 452 | 452 | 452 | 0% | 11,000 | - | +0.22% | - | - |
01/24 | 452 | 452 | 452 | 452 | 0% | 4,000 | - | +0.22% | - | - |
01/21 | 452 | 452 | 452 | 452 | +1.57% | 1,000 | - | 0% | - | - |
01/20 | 445 | 445 | 445 | 445 | +1.14% | 1,000 | - | -1.55% | - | - |
01/14 | 440 | 440 | 440 | 440 | -1.12% | 1,000 | - | -2.65% | - | - |
01/13 | 445 | 445 | 445 | 445 | +2.06% | 1,000 | - | -1.77% | - | - |
2010 |
12/28 | 436 | 436 | 436 | 436 | -3.54% | 1,000 | - | -3.75% | - | - |
12/24 | 452 | 452 | 452 | 452 | 0% | 5,000 | - | -0.44% | - | - |
12/22 | 452 | 452 | 452 | 452 | 0% | 13,000 | - | -0.44% | - | - |
12/21 | 452 | 452 | 452 | 452 | 0% | 1,000 | - | -0.66% | - | - |
12/20 | 452 | 452 | 452 | 452 | 0% | 2,000 | - | -0.88% | - | - |
12/16 | 440 | 452 | 440 | 452 | +1.57% | 2,000 | - | -1.09% | - | - |
12/14 | 445 | 445 | 445 | 445 | +3.25% | 1,000 | - | -2.63% | - | - |
12/10 | 431 | 431 | 431 | 431 | -5.07% | 8,000 | - | -5.9% | - | - |
12/06 | 454 | 454 | 454 | 454 | -0.22% | 1,000 | - | -1.52% | - | - |
11/29 | 455 | 455 | 455 | 455 | 0% | 4,000 | - | -1.52% | - | - |
11/25 | 455 | 455 | 455 | 455 | +0.89% | 1,000 | - | -1.73% | - | - |
11/24 | 451 | 451 | 451 | 451 | 0% | 1,000 | - | -2.8% | - | - |
11/22 | 451 | 451 | 451 | 451 | 0% | 9,000 | - | -3.01% | - | - |
11/15 | 451 | 451 | 451 | 451 | -1.74% | 1,000 | - | -3.22% | - | - |
11/12 | 459 | 459 | 459 | 459 | 0% | 1,000 | - | -1.92% | - | - |
11/10 | 459 | 459 | 459 | 459 | +0.66% | 1,000 | - | -2.13% | - | - |
11/04 | 442 | 456 | 442 | 456 | +1.33% | 2,000 | - | -2.98% | - | - |
11/02 | 450 | 450 | 450 | 450 | -3.85% | 1,000 | - | -4.46% | - | - |
10/25 | 468 | 468 | 468 | 468 | 0% | 1,000 | - | -1.06% | - | - |
10/22 | 468 | 468 | 468 | 468 | 0% | 10,000 | - | -1.06% | - | - |
10/20 | 468 | 468 | 468 | 468 | +1.74% | 1,000 | - | -1.06% | - | - |
10/18 | 460 | 460 | 460 | 460 | +2.22% | 1,000 | - | -2.75% | - | - |
10/14 | 450 | 450 | 450 | 450 | -1.1% | 3,000 | - | -5.06% | - | - |
10/12 | 455 | 455 | 455 | 455 | +1.11% | 1,000 | - | -4.01% | - | - |
10/07 | 450 | 450 | 450 | 450 | -0.88% | 1,000 | - | -5.06% | - | - |
10/06 | 454 | 454 | 454 | 454 | -1.73% | 2,000 | - | -4.42% | - | - |
10/05 | 462 | 462 | 462 | 462 | -1.7% | 1,000 | - | -2.94% | - | - |
09/22 | 470 | 470 | 470 | 470 | 0% | 10,000 | - | -1.26% | - | - |
09/17 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | -1.05% | - | - |
09/13 | 470 | 470 | 470 | 470 | -0.42% | 1,000 | - | -1.05% | - | - |
09/06 | 472 | 472 | 472 | 472 | 0% | 1,000 | - | -0.42% | - | - |
08/26 | 472 | 472 | 472 | 472 | -2.68% | 1,000 | - | -0.42% | - | - |
08/23 | 485 | 485 | 485 | 485 | 0% | 11,000 | - | +2.54% | - | - |
08/20 | 480 | 485 | 480 | 485 | +2.75% | 3,000 | - | +2.54% | - | - |
08/17 | 480 | 480 | 472 | 472 | -2.68% | 2,000 | - | -0.21% | - | - |
08/10 | 484 | 485 | 484 | 485 | +2.97% | 2,000 | - | +2.54% | - | - |
07/30 | 471 | 471 | 471 | 471 | -3.88% | 1,000 | - | -0.21% | - | - |
07/28 | 490 | 490 | 490 | 490 | 0% | 1,000 | - | +3.81% | - | - |
07/26 | 490 | 490 | 490 | 490 | 0% | 5,000 | - | +4.03% | - | - |
07/23 | 490 | 490 | 490 | 490 | +0.41% | 1,000 | - | +4.26% | - | - |
07/22 | 488 | 488 | 488 | 488 | 0% | 12,000 | - | +4.05% | - | - |
07/21 | 488 | 488 | 488 | 488 | +1.67% | 1,000 | - | +4.27% | - | - |
07/20 | 479 | 480 | 479 | 480 | +0.42% | 2,000 | - | +2.78% | - | - |
07/16 | 478 | 478 | 478 | 478 | +0.63% | 1,000 | - | +2.36% | - | - |
07/15 | 474 | 475 | 474 | 475 | +1.06% | 2,000 | - | +1.93% | - | - |
07/12 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +1.08% | - | - |
07/09 | 465 | 470 | 465 | 470 | +4.68% | 2,000 | - | +1.29% | - | - |
07/05 | 449 | 449 | 449 | 449 | -4.47% | 1,000 | - | -2.81% | - | - |
07/02 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +1.73% | - | - |
06/22 | 470 | 470 | 470 | 470 | 0% | 11,000 | - | +2.17% | - | - |
06/21 | 463 | 470 | 463 | 470 | +0.64% | 2,000 | - | +2.4% | - | - |
06/18 | 457 | 467 | 457 | 467 | +2.19% | 4,000 | - | +2.19% | - | - |
06/16 | 457 | 458 | 457 | 457 | 0% | 9,000 | - | +0.22% | - | - |
06/09 | 457 | 457 | 457 | 457 | -0.22% | 1,000 | - | +0.44% | - | - |
06/08 | 458 | 458 | 458 | 458 | 0% | 1,000 | - | +0.66% | - | - |
06/04 | 458 | 458 | 458 | 458 | 0% | 1,000 | - | +0.88% | - | - |
06/01 | 458 | 458 | 458 | 458 | -3.98% | 1,000 | - | +1.1% | - | - |
05/24 | 477 | 477 | 477 | 477 | -0.21% | 11,000 | - | +5.53% | - | - |
05/21 | 469 | 478 | 469 | 478 | -0.21% | 3,000 | - | +5.99% | - | - |
05/20 | 477 | 479 | 471 | 479 | +3.9% | 5,000 | - | +6.68% | - | - |
05/17 | 461 | 461 | 461 | 461 | -1.5% | 4,000 | - | +2.9% | - | - |
05/14 | 468 | 468 | 468 | 468 | +1.74% | 2,000 | - | +4.46% | - | - |
05/13 | 460 | 460 | 460 | 460 | -2.75% | 1,000 | - | +2.91% | - | - |
04/27 | 473 | 473 | 473 | 473 | 0% | 1,000 | - | +5.82% | - | - |
04/23 | 473 | 473 | 473 | 473 | +1.72% | 1,000 | - | +6.05% | - | - |
04/22 | 465 | 465 | 465 | 465 | 0% | 11,000 | - | +4.26% | - | - |
04/20 | 465 | 465 | 465 | 465 | 0% | 2,000 | - | +4.49% | - | - |
04/16 | 454 | 465 | 454 | 465 | +3.33% | 3,000 | - | +4.49% | - | - |
04/14 | 450 | 450 | 450 | 450 | +0.45% | 3,000 | - | +1.12% | - | - |
04/09 | 448 | 448 | 448 | 448 | +1.36% | 2,000 | - | +0.67% | - | - |
04/06 | 442 | 442 | 442 | 442 | +0.91% | 3,000 | - | -0.9% | - | - |
03/23 | 438 | 438 | 438 | 438 | -0.45% | 12,000 | - | -2.01% | - | - |
03/18 | 440 | 440 | 440 | 440 | +3.29% | 1,000 | - | -1.79% | - | - |
03/15 | 426 | 426 | 426 | 426 | -1.16% | 1,000 | - | -5.12% | - | - |
03/11 | 431 | 431 | 431 | 431 | -1.82% | 1,000 | - | -4.43% | - | - |
03/05 | 439 | 439 | 439 | 439 | +0.69% | 1,000 | - | -2.88% | - | - |
02/22 | 436 | 436 | 436 | 436 | 0% | 12,000 | - | -3.96% | - | - |
02/19 | 437 | 437 | 430 | 436 | -0.91% | 3,000 | - | -4.18% | - | - |
02/17 | 440 | 440 | 440 | 440 | -1.79% | 2,000 | - | -3.72% | - | - |
02/08 | 448 | 448 | 448 | 448 | +3.7% | 1,000 | - | -2.4% | - | - |
02/01 | 432 | 432 | 432 | 432 | 0% | 1,000 | - | -6.29% | - | - |
01/26 | 432 | 432 | 432 | 432 | -1.59% | 1,000 | - | -7.1% | - | - |