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 | 4,100 | 4,160 | 4,030 | 4,160 | +1.46% | 201,300 | 2377億6064万 | +6.45% | 23.75 | 0.62 |
| 03/30 | 4,100 | 4,105 | 4,040 | 4,100 | -1.09% | 376,200 | - | +5.18% | - | - |
| 03/29 | 4,075 | 4,170 | 4,065 | 4,145 | -0.12% | 239,700 | - | +6.45% | - | - |
| 03/28 | 4,075 | 4,155 | 4,055 | 4,150 | +2.47% | 264,300 | - | +6.71% | - | - |
| 03/25 | 4,060 | 4,095 | 3,980 | 4,050 | +0.37% | 393,000 | - | +4.41% | - | - |
| 03/24 | 3,965 | 4,060 | 3,960 | 4,035 | +1.77% | 552,800 | - | +4.21% | - | - |
| 03/23 | 4,090 | 4,100 | 3,920 | 3,965 | -1.37% | 453,900 | - | +2.69% | - | - |
| 03/22 | 4,000 | 4,070 | 3,935 | 4,020 | +5.1% | 392,600 | - | +4.28% | - | - |
| 03/18 | 3,770 | 3,930 | 3,770 | 3,825 | +7.44% | 485,500 | - | -0.49% | - | - |
| 03/17 | 3,395 | 3,605 | 3,325 | 3,560 | +0.99% | 479,500 | - | -7.15% | - | - |
| 03/16 | 3,210 | 3,700 | 3,210 | 3,525 | +14.82% | 631,900 | - | -8.08% | - | - |
| 03/15 | 3,325 | 3,350 | 2,740 | 3,070 | -10.76% | 472,900 | - | -19.95% | - | - |
| 03/14 | 3,380 | 3,585 | 3,360 | 3,440 | -7.4% | 371,300 | - | -10.81% | - | - |
| 03/11 | 3,800 | 3,800 | 3,715 | 3,715 | -3.26% | 422,200 | - | -3.81% | - | - |
| 03/10 | 3,930 | 3,950 | 3,815 | 3,840 | -3.76% | 404,400 | - | -0.31% | - | - |
| 03/09 | 4,020 | 4,040 | 3,960 | 3,990 | -0.25% | 221,900 | - | +3.96% | - | - |
| 03/08 | 4,020 | 4,095 | 3,990 | 4,000 | 0% | 397,600 | - | +4.88% | - | - |
| 03/07 | 4,040 | 4,075 | 3,990 | 4,000 | -0.74% | 335,200 | - | +5.6% | - | - |
| 03/04 | 4,040 | 4,050 | 4,005 | 4,030 | +0.37% | 269,300 | - | +7.18% | - | - |
| 03/03 | 4,010 | 4,065 | 3,985 | 4,015 | +0.12% | 342,700 | - | +7.5% | - | - |
| 03/02 | 4,035 | 4,100 | 3,985 | 4,010 | -1.35% | 381,400 | - | +8.06% | - | - |
| 03/01 | 4,045 | 4,075 | 4,025 | 4,065 | +1.5% | 306,200 | - | +10.19% | - | - |
| 02/28 | 4,015 | 4,040 | 3,955 | 4,005 | 0% | 350,500 | - | +9.4% | - | - |
| 02/25 | 4,020 | 4,035 | 3,900 | 4,005 | +0.75% | 575,400 | - | +10.18% | - | - |
| 02/24 | 3,925 | 4,025 | 3,920 | 3,975 | +1.66% | 738,100 | - | +9.99% | - | - |
| 02/23 | 3,970 | 4,045 | 3,890 | 3,910 | -2.62% | 701,300 | - | +8.79% | - | - |
| 02/22 | 4,140 | 4,250 | 3,960 | 4,015 | +0.25% | 1,266,700 | - | +12.4% | - | - |
| 02/21 | 3,890 | 4,090 | 3,875 | 4,005 | +2.69% | 761,200 | - | +13.04% | - | - |
| 02/18 | 3,925 | 3,950 | 3,870 | 3,900 | +0.78% | 405,400 | - | +11.02% | - | - |
| 02/17 | 3,830 | 3,870 | 3,805 | 3,870 | +2.79% | 333,100 | - | +10.98% | - | - |
| 02/16 | 3,800 | 3,815 | 3,735 | 3,765 | -1.44% | 361,600 | - | +8.82% | - | - |
| 02/15 | 3,685 | 3,850 | 3,670 | 3,820 | +2.28% | 528,000 | - | +11.08% | - | - |
| 02/14 | 3,585 | 3,780 | 3,580 | 3,735 | +4.33% | 474,200 | - | +9.37% | - | - |
| 02/10 | 3,550 | 3,610 | 3,525 | 3,580 | 0% | 322,600 | - | +5.42% | - | - |
| 02/09 | 3,535 | 3,640 | 3,510 | 3,580 | +0.99% | 456,800 | - | +5.82% | - | - |
| 02/08 | 3,620 | 3,625 | 3,540 | 3,545 | -2.07% | 261,500 | - | +5.19% | - | - |
| 02/07 | 3,650 | 3,660 | 3,605 | 3,620 | +1.97% | 360,300 | - | +8% | - | - |
| 02/04 | 3,520 | 3,570 | 3,490 | 3,550 | +2.01% | 327,600 | - | +6.54% | - | - |
| 02/03 | 3,560 | 3,575 | 3,445 | 3,480 | -0.29% | 394,100 | - | +5.04% | - | - |
| 02/02 | 3,405 | 3,500 | 3,400 | 3,490 | +2.95% | 450,800 | - | +5.82% | - | - |
| 02/01 | 3,385 | 3,440 | 3,360 | 3,390 | +1.65% | 325,300 | - | +3.26% | - | - |
| 01/31 | 3,360 | 3,400 | 3,315 | 3,335 | +0.6% | 425,500 | - | +1.99% | - | - |
| 01/28 | 3,390 | 3,400 | 3,310 | 3,315 | -2.5% | 219,100 | - | +1.78% | - | - |
| 01/27 | 3,400 | 3,440 | 3,365 | 3,400 | -0.58% | 383,100 | - | +4.78% | - | - |
| 01/26 | 3,430 | 3,445 | 3,380 | 3,420 | -0.87% | 218,900 | - | +5.85% | - | - |
| 01/25 | 3,380 | 3,460 | 3,340 | 3,450 | +2.68% | 361,300 | - | +7.18% | - | - |
| 01/24 | 3,400 | 3,405 | 3,295 | 3,360 | -0.15% | 227,200 | - | +4.8% | - | - |
| 01/21 | 3,465 | 3,465 | 3,285 | 3,365 | -2.89% | 578,900 | - | +5.19% | - | - |
| 01/20 | 3,440 | 3,490 | 3,415 | 3,465 | -0.43% | 602,900 | - | +8.76% | - | - |
| 01/19 | 3,450 | 3,500 | 3,400 | 3,480 | +3.42% | 561,300 | - | +9.88% | - | - |
| 01/18 | 3,310 | 3,385 | 3,310 | 3,365 | +1.97% | 362,500 | - | +6.89% | - | - |
| 01/17 | 3,300 | 3,345 | 3,290 | 3,300 | +1.38% | 338,100 | - | +5.3% | - | - |
| 01/14 | 3,245 | 3,270 | 3,225 | 3,255 | +0.62% | 251,200 | - | +4.29% | - | - |
| 01/13 | 3,245 | 3,255 | 3,220 | 3,235 | +1.09% | 147,200 | - | +4.05% | - | - |
| 01/12 | 3,270 | 3,280 | 3,195 | 3,200 | -1.08% | 168,500 | - | +3.33% | - | - |
| 01/11 | 3,230 | 3,270 | 3,220 | 3,235 | +0.62% | 171,000 | - | +4.79% | - | - |
| 01/07 | 3,255 | 3,255 | 3,210 | 3,215 | -1.68% | 258,600 | - | +4.55% | - | - |
| 01/06 | 3,280 | 3,310 | 3,260 | 3,270 | +0.62% | 278,100 | - | +6.76% | - | - |
| 01/05 | 3,200 | 3,300 | 3,200 | 3,250 | -0.15% | 466,900 | - | +6.45% | - | - |
| 01/04 | 3,135 | 3,260 | 3,130 | 3,255 | +5.34% | 430,800 | - | +6.86% | - | - |
| 2010 |
| 12/30 | 3,125 | 3,135 | 3,085 | 3,090 | -1.44% | 144,500 | - | +1.68% | - | - |
| 12/29 | 3,070 | 3,150 | 3,060 | 3,135 | +1.95% | 336,000 | - | +3.19% | - | - |
| 12/28 | 3,110 | 3,110 | 3,070 | 3,075 | -0.97% | 99,000 | - | +1.25% | - | - |
| 12/27 | 3,115 | 3,125 | 3,070 | 3,105 | -0.16% | 153,600 | - | +2.34% | - | - |
| 12/24 | 3,065 | 3,135 | 3,065 | 3,110 | +1.8% | 234,100 | - | +2.71% | - | - |
| 12/22 | 3,040 | 3,080 | 3,035 | 3,055 | +1.16% | 226,200 | - | +1.13% | - | - |
| 12/21 | 3,010 | 3,030 | 3,000 | 3,020 | +0.33% | 168,400 | - | +0.2% | - | - |
| 12/20 | 3,060 | 3,060 | 3,005 | 3,010 | -1.47% | 237,800 | - | +0.03% | - | - |
| 12/17 | 3,110 | 3,110 | 3,050 | 3,055 | -2.08% | 382,000 | - | +1.7% | - | - |
| 12/16 | 3,125 | 3,170 | 3,115 | 3,120 | -0.32% | 304,600 | - | +4.07% | - | - |
| 12/15 | 3,135 | 3,175 | 3,110 | 3,130 | -1.26% | 398,400 | - | +4.75% | - | - |
| 12/14 | 3,060 | 3,175 | 3,055 | 3,170 | +3.93% | 546,500 | - | +6.45% | - | - |
| 12/13 | 3,005 | 3,055 | 2,995 | 3,050 | +1.8% | 295,400 | - | +2.76% | - | - |
| 12/10 | 2,990 | 3,005 | 2,960 | 2,996 | +0.2% | 415,100 | - | +1.05% | - | - |
| 12/09 | 3,030 | 3,030 | 2,984 | 2,990 | -0.83% | 425,800 | - | +0.71% | - | - |
| 12/08 | 2,983 | 3,030 | 2,973 | 3,015 | +1.11% | 457,100 | - | +1.55% | - | - |
| 12/07 | 2,950 | 2,986 | 2,946 | 2,982 | +0.95% | 389,800 | - | +0.44% | - | - |
| 12/06 | 2,939 | 2,966 | 2,928 | 2,954 | +0.54% | 199,900 | - | -0.64% | - | - |
| 12/03 | 2,964 | 2,964 | 2,924 | 2,938 | -0.64% | 217,500 | - | -1.44% | - | - |
| 12/02 | 2,953 | 2,974 | 2,930 | 2,957 | +0.99% | 297,800 | - | -1.14% | - | - |
| 12/01 | 2,921 | 2,936 | 2,892 | 2,928 | +0.07% | 306,900 | - | -2.43% | - | - |
| 11/30 | 3,005 | 3,005 | 2,926 | 2,926 | -2.79% | 554,300 | - | -2.82% | - | - |
| 11/29 | 3,045 | 3,060 | 3,000 | 3,010 | -1.95% | 452,200 | - | -0.4% | - | - |
| 11/26 | 3,070 | 3,100 | 3,050 | 3,070 | -0.65% | 110,100 | - | +1.29% | - | - |
| 11/25 | 3,075 | 3,125 | 3,070 | 3,090 | +0.98% | 243,800 | - | +1.71% | - | - |
| 11/24 | 3,035 | 3,105 | 2,999 | 3,060 | -1.29% | 303,100 | - | +0.39% | - | - |
| 11/22 | 3,040 | 3,130 | 3,020 | 3,100 | +3.33% | 390,000 | - | +1.34% | - | - |
| 11/19 | 3,020 | 3,025 | 2,986 | 3,000 | +0.91% | 290,300 | - | -2.18% | - | - |
| 11/18 | 2,919 | 2,976 | 2,912 | 2,973 | +1.92% | 409,200 | - | -3.41% | - | - |
| 11/17 | 2,879 | 2,928 | 2,863 | 2,917 | +1.39% | 389,400 | - | -5.51% | - | - |
| 11/16 | 2,915 | 2,921 | 2,860 | 2,877 | -0.66% | 281,700 | - | -7.1% | - | - |
| 11/15 | 2,894 | 2,900 | 2,858 | 2,896 | +0.14% | 340,500 | - | -6.94% | - | - |
| 11/12 | 2,890 | 2,956 | 2,880 | 2,892 | -0.72% | 352,400 | - | -7.52% | - | - |
| 11/11 | 2,885 | 2,923 | 2,860 | 2,913 | +1.32% | 572,100 | - | -7.2% | - | - |
| 11/10 | 2,880 | 2,909 | 2,857 | 2,875 | +0.35% | 428,200 | - | -8.56% | - | - |
| 11/09 | 2,927 | 2,979 | 2,853 | 2,865 | -2.08% | 738,300 | - | -9.08% | - | - |
| 11/08 | 2,999 | 3,010 | 2,870 | 2,926 | -2.01% | 977,100 | - | -7.46% | - | - |
| 11/05 | 3,130 | 3,155 | 2,985 | 2,986 | -2.89% | 511,500 | - | -5.8% | - | - |
| 11/04 | 3,050 | 3,105 | 3,040 | 3,075 | +2.53% | 203,000 | - | -3.27% | - | - |
| 11/02 | 3,025 | 3,025 | 2,966 | 2,999 | -0.53% | 204,700 | - | -5.75% | - | - |
