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 | 1,878 | 1,878 | 1,852 | 1,874 | -0.58% | 56,800 | 625億1476万 | +1.85% | 19.07 | 1.41 |
| 03/30 | 1,872 | 1,889 | 1,847 | 1,885 | +1.89% | 126,800 | - | +2.39% | - | - |
| 03/29 | 1,849 | 1,861 | 1,836 | 1,850 | -3.95% | 168,000 | - | +0.49% | - | - |
| 03/28 | 1,934 | 1,938 | 1,920 | 1,926 | -0.36% | 146,400 | - | +4.5% | - | - |
| 03/25 | 1,922 | 1,935 | 1,906 | 1,933 | +0.99% | 222,800 | - | +4.94% | - | - |
| 03/24 | 1,859 | 1,925 | 1,858 | 1,914 | +3.18% | 397,500 | - | +3.97% | - | - |
| 03/23 | 1,810 | 1,857 | 1,801 | 1,855 | +4.33% | 247,800 | - | +0.82% | - | - |
| 03/22 | 1,700 | 1,784 | 1,679 | 1,778 | +7.56% | 308,000 | - | -3.47% | - | - |
| 03/18 | 1,651 | 1,663 | 1,640 | 1,653 | +0.3% | 264,100 | - | -10.5% | - | - |
| 03/17 | 1,584 | 1,657 | 1,580 | 1,648 | -0.96% | 192,400 | - | -11.21% | - | - |
| 03/16 | 1,610 | 1,700 | 1,610 | 1,664 | +3.81% | 199,900 | - | -10.83% | - | - |
| 03/15 | 1,730 | 1,750 | 1,500 | 1,603 | -8.56% | 277,400 | - | -14.51% | - | - |
| 03/14 | 1,705 | 1,829 | 1,693 | 1,753 | -6.76% | 225,200 | - | -7.1% | - | - |
| 03/11 | 1,878 | 1,897 | 1,878 | 1,880 | -0.27% | 149,100 | - | -0.69% | - | - |
| 03/10 | 1,902 | 1,902 | 1,884 | 1,885 | -0.63% | 84,600 | - | -0.48% | - | - |
| 03/09 | 1,898 | 1,904 | 1,894 | 1,897 | +0.48% | 89,600 | - | +0.16% | - | - |
| 03/08 | 1,890 | 1,897 | 1,888 | 1,888 | -0.05% | 45,300 | - | -0.32% | - | - |
| 03/07 | 1,901 | 1,901 | 1,888 | 1,889 | -0.32% | 63,300 | - | -0.26% | - | - |
| 03/04 | 1,894 | 1,903 | 1,891 | 1,895 | +0.37% | 53,500 | - | 0% | - | - |
| 03/03 | 1,886 | 1,897 | 1,886 | 1,888 | +0.11% | 98,400 | - | -0.42% | - | - |
| 03/02 | 1,902 | 1,902 | 1,886 | 1,886 | -0.63% | 78,700 | - | -0.58% | - | - |
| 03/01 | 1,897 | 1,904 | 1,895 | 1,898 | +0.32% | 93,500 | - | 0% | - | - |
| 02/28 | 1,894 | 1,895 | 1,886 | 1,892 | +0.26% | 106,200 | - | -0.32% | - | - |
| 02/25 | 1,876 | 1,890 | 1,870 | 1,887 | +0.37% | 79,500 | - | -0.58% | - | - |
| 02/24 | 1,888 | 1,891 | 1,880 | 1,880 | -0.37% | 98,600 | - | -1% | - | - |
| 02/23 | 1,885 | 1,896 | 1,885 | 1,887 | -0.21% | 55,700 | - | -0.68% | - | - |
| 02/22 | 1,893 | 1,896 | 1,890 | 1,891 | -0.16% | 104,600 | - | -0.47% | - | - |
| 02/21 | 1,905 | 1,906 | 1,894 | 1,894 | -0.73% | 142,100 | - | -0.37% | - | - |
| 02/18 | 1,909 | 1,912 | 1,905 | 1,908 | 0% | 63,100 | - | +0.37% | - | - |
| 02/17 | 1,901 | 1,908 | 1,894 | 1,908 | +0.79% | 84,200 | - | +0.37% | - | - |
| 02/16 | 1,905 | 1,905 | 1,892 | 1,893 | -0.58% | 93,000 | - | -0.37% | - | - |
| 02/15 | 1,905 | 1,905 | 1,900 | 1,904 | -0.05% | 63,300 | - | +0.16% | - | - |
| 02/14 | 1,894 | 1,908 | 1,891 | 1,905 | +1.33% | 148,400 | - | +0.21% | - | - |
| 02/10 | 1,887 | 1,893 | 1,879 | 1,880 | -0.37% | 228,300 | - | -1.1% | - | - |
| 02/09 | 1,900 | 1,901 | 1,885 | 1,887 | -0.63% | 159,500 | - | -0.79% | - | - |
| 02/08 | 1,906 | 1,907 | 1,896 | 1,899 | -0.11% | 98,400 | - | -0.16% | - | - |
| 02/07 | 1,911 | 1,911 | 1,894 | 1,901 | -0.47% | 173,000 | - | -0.05% | - | - |
| 02/04 | 1,906 | 1,913 | 1,898 | 1,910 | +0.74% | 146,800 | - | +0.47% | - | - |
| 02/03 | 1,898 | 1,898 | 1,888 | 1,896 | -0.16% | 58,300 | - | -0.16% | - | - |
| 02/02 | 1,894 | 1,903 | 1,894 | 1,899 | +0.26% | 52,600 | - | +0.05% | - | - |
| 02/01 | 1,890 | 1,900 | 1,882 | 1,894 | +0.32% | 78,900 | - | -0.16% | - | - |
| 01/31 | 1,895 | 1,896 | 1,886 | 1,888 | -0.47% | 52,600 | - | -0.42% | - | - |
| 01/28 | 1,915 | 1,917 | 1,896 | 1,897 | -1.25% | 94,300 | - | +0.11% | - | - |
| 01/27 | 1,917 | 1,928 | 1,901 | 1,921 | -0.05% | 140,600 | - | +1.43% | - | - |
| 01/26 | 1,917 | 1,924 | 1,911 | 1,922 | +0.37% | 93,400 | - | +1.53% | - | - |
| 01/25 | 1,903 | 1,920 | 1,893 | 1,915 | +0.68% | 117,400 | - | +1.27% | - | - |
| 01/24 | 1,891 | 1,903 | 1,889 | 1,902 | +0.85% | 83,800 | - | +0.63% | - | - |
| 01/21 | 1,904 | 1,906 | 1,886 | 1,886 | -0.89% | 126,800 | - | -0.16% | - | - |
| 01/20 | 1,905 | 1,908 | 1,897 | 1,903 | -0.31% | 76,000 | - | +0.79% | - | - |
| 01/19 | 1,901 | 1,910 | 1,893 | 1,909 | +0.47% | 90,600 | - | +1.17% | - | - |
| 01/18 | 1,908 | 1,908 | 1,900 | 1,900 | -0.37% | 78,700 | - | +0.8% | - | - |
| 01/17 | 1,902 | 1,911 | 1,899 | 1,907 | +0.37% | 95,000 | - | +1.22% | - | - |
| 01/14 | 1,900 | 1,905 | 1,892 | 1,900 | +0.05% | 100,700 | - | +0.9% | - | - |
| 01/13 | 1,898 | 1,900 | 1,889 | 1,899 | +0.69% | 117,700 | - | +0.9% | - | - |
| 01/12 | 1,913 | 1,913 | 1,885 | 1,886 | -1.72% | 224,100 | - | +0.27% | - | - |
| 01/11 | 1,919 | 1,923 | 1,912 | 1,919 | +0.47% | 71,300 | - | +1.97% | - | - |
| 01/07 | 1,903 | 1,918 | 1,902 | 1,910 | +0.53% | 107,400 | - | +1.54% | - | - |
| 01/06 | 1,900 | 1,904 | 1,897 | 1,900 | +0.21% | 64,900 | - | +1.12% | - | - |
| 01/05 | 1,902 | 1,904 | 1,895 | 1,896 | -0.05% | 55,300 | - | +0.96% | - | - |
| 01/04 | 1,894 | 1,906 | 1,894 | 1,897 | +0.53% | 87,500 | - | +1.01% | - | - |
| 2010 |
| 12/30 | 1,885 | 1,893 | 1,880 | 1,887 | +0.11% | 77,300 | - | +0.43% | - | - |
| 12/29 | 1,873 | 1,887 | 1,869 | 1,885 | +0.86% | 88,100 | - | +0.27% | - | - |
| 12/28 | 1,870 | 1,872 | 1,867 | 1,869 | +0.11% | 56,500 | - | -0.69% | - | - |
| 12/27 | 1,877 | 1,877 | 1,864 | 1,867 | 0% | 132,200 | - | -0.95% | - | - |
| 12/24 | 1,877 | 1,877 | 1,864 | 1,867 | +0.27% | 81,200 | - | -1.16% | - | - |
| 12/22 | 1,868 | 1,872 | 1,861 | 1,862 | -0.27% | 109,100 | - | -1.59% | - | - |
| 12/21 | 1,870 | 1,876 | 1,866 | 1,867 | -0.16% | 123,700 | - | -1.48% | - | - |
| 12/20 | 1,890 | 1,893 | 1,868 | 1,870 | -1.22% | 117,800 | - | -1.42% | - | - |
| 12/17 | 1,890 | 1,895 | 1,880 | 1,893 | +0.75% | 118,400 | - | -0.32% | - | - |
| 12/16 | 1,890 | 1,892 | 1,878 | 1,879 | -0.48% | 130,400 | - | -1.11% | - | - |
| 12/15 | 1,880 | 1,888 | 1,876 | 1,888 | +0.59% | 168,800 | - | -0.63% | - | - |
| 12/14 | 1,875 | 1,878 | 1,871 | 1,877 | +0.27% | 81,900 | - | -1.31% | - | - |
| 12/13 | 1,866 | 1,873 | 1,857 | 1,872 | +0.32% | 121,100 | - | -1.68% | - | - |
| 12/10 | 1,869 | 1,873 | 1,860 | 1,866 | -0.05% | 201,400 | - | -2.05% | - | - |
| 12/09 | 1,879 | 1,881 | 1,859 | 1,867 | -0.21% | 170,800 | - | -2.1% | - | - |
| 12/08 | 1,866 | 1,875 | 1,866 | 1,871 | 0% | 121,900 | - | -1.94% | - | - |
| 12/07 | 1,880 | 1,883 | 1,863 | 1,871 | -0.64% | 163,200 | - | -1.94% | - | - |
| 12/06 | 1,890 | 1,895 | 1,875 | 1,883 | -0.26% | 81,100 | - | -1.36% | - | - |
| 12/03 | 1,896 | 1,905 | 1,886 | 1,888 | -0.37% | 77,500 | - | -1.1% | - | - |
| 12/02 | 1,908 | 1,911 | 1,895 | 1,895 | +0.11% | 66,600 | - | -0.79% | - | - |
| 12/01 | 1,880 | 1,897 | 1,880 | 1,893 | +0.91% | 100,400 | - | -0.94% | - | - |
| 11/30 | 1,876 | 1,903 | 1,875 | 1,876 | +0.05% | 86,500 | - | -1.78% | - | - |
| 11/29 | 1,886 | 1,895 | 1,872 | 1,875 | -0.53% | 166,400 | - | -1.78% | - | - |
| 11/26 | 1,925 | 1,925 | 1,882 | 1,885 | -1.57% | 214,400 | - | -1.21% | - | - |
| 11/25 | 1,928 | 1,928 | 1,912 | 1,915 | +0.16% | 87,800 | - | +0.42% | - | - |
| 11/24 | 1,911 | 1,924 | 1,904 | 1,912 | -0.93% | 116,700 | - | +0.37% | - | - |
| 11/22 | 1,964 | 1,964 | 1,927 | 1,930 | -1.68% | 136,700 | - | +1.42% | - | - |
| 11/19 | 1,958 | 1,973 | 1,956 | 1,963 | -0.25% | 84,500 | - | +3.32% | - | - |
| 11/18 | 1,948 | 1,970 | 1,938 | 1,968 | +1.29% | 116,800 | - | +3.8% | - | - |
| 11/17 | 1,909 | 1,949 | 1,907 | 1,943 | +0.67% | 123,600 | - | +2.86% | - | - |
| 11/16 | 1,928 | 1,944 | 1,918 | 1,930 | +0.16% | 143,800 | - | +2.44% | - | - |
| 11/15 | 1,925 | 1,930 | 1,917 | 1,927 | +0.63% | 59,900 | - | +2.45% | - | - |
| 11/12 | 1,903 | 1,932 | 1,903 | 1,915 | 0% | 102,500 | - | +1.97% | - | - |
| 11/11 | 1,879 | 1,917 | 1,878 | 1,915 | +2.35% | 189,000 | - | +1.92% | - | - |
| 11/10 | 1,927 | 1,950 | 1,857 | 1,871 | -3.51% | 383,200 | - | -0.43% | - | - |
| 11/09 | 1,930 | 1,956 | 1,915 | 1,939 | +0.73% | 144,800 | - | +3.08% | - | - |
| 11/08 | 1,912 | 1,929 | 1,905 | 1,925 | +0.57% | 85,100 | - | +2.45% | - | - |
| 11/05 | 1,902 | 1,922 | 1,897 | 1,914 | +0.79% | 124,400 | - | +1.97% | - | - |
| 11/04 | 1,910 | 1,918 | 1,890 | 1,899 | -0.52% | 75,900 | - | +1.17% | - | - |
| 11/02 | 1,860 | 1,918 | 1,860 | 1,909 | +2.25% | 111,100 | - | +1.65% | - | - |
