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 | 1,275 | 1,344 | 1,250 | 1,344 | +5.41% | 42,800 | 522億5472万 | +15.46% | 13.6 | 0.74 |
| 03/30 | 1,223 | 1,275 | 1,223 | 1,275 | +2.91% | 21,800 | - | +10.39% | - | - |
| 03/29 | 1,234 | 1,240 | 1,185 | 1,239 | +0.41% | 48,100 | - | +7.74% | - | - |
| 03/28 | 1,202 | 1,234 | 1,202 | 1,234 | +3.35% | 24,200 | - | +7.59% | - | - |
| 03/25 | 1,179 | 1,200 | 1,169 | 1,194 | +2.58% | 31,400 | - | +4.28% | - | - |
| 03/24 | 1,170 | 1,178 | 1,164 | 1,164 | -0.17% | 22,600 | - | +1.84% | - | - |
| 03/23 | 1,168 | 1,169 | 1,148 | 1,166 | +4.01% | 17,600 | - | +2.01% | - | - |
| 03/22 | 1,129 | 1,161 | 1,121 | 1,121 | +2.09% | 16,900 | - | -1.92% | - | - |
| 03/18 | 1,118 | 1,129 | 1,087 | 1,098 | -1.17% | 20,500 | - | -4.1% | - | - |
| 03/17 | 1,080 | 1,123 | 1,060 | 1,111 | +1% | 35,200 | - | -3.14% | - | - |
| 03/16 | 1,018 | 1,106 | 990 | 1,100 | +4.96% | 38,200 | - | -4.18% | - | - |
| 03/15 | 1,125 | 1,150 | 996 | 1,048 | -5.16% | 38,900 | - | -8.87% | - | - |
| 03/14 | 1,120 | 1,298 | 1,105 | 1,105 | 0% | 42,100 | - | -4.33% | - | - |
| 03/11 | 1,125 | 1,140 | 1,105 | 1,105 | -2.47% | 44,900 | - | -4.33% | - | - |
| 03/10 | 1,165 | 1,165 | 1,133 | 1,133 | -2.66% | 12,300 | - | -1.99% | - | - |
| 03/09 | 1,169 | 1,177 | 1,164 | 1,164 | -0.26% | 5,000 | - | +0.78% | - | - |
| 03/08 | 1,179 | 1,186 | 1,167 | 1,167 | 0% | 5,000 | - | +1.21% | - | - |
| 03/07 | 1,190 | 1,190 | 1,166 | 1,167 | -1.02% | 11,100 | - | +1.48% | - | - |
| 03/04 | 1,188 | 1,188 | 1,171 | 1,179 | +0.68% | 5,900 | - | +2.79% | - | - |
| 03/03 | 1,185 | 1,185 | 1,165 | 1,171 | +1.39% | 5,800 | - | +2.36% | - | - |
| 03/02 | 1,174 | 1,190 | 1,155 | 1,155 | -2.2% | 18,600 | - | +1.23% | - | - |
| 03/01 | 1,176 | 1,208 | 1,173 | 1,181 | +0.43% | 15,800 | - | +3.69% | - | - |
| 02/28 | 1,161 | 1,176 | 1,153 | 1,176 | +1.29% | 20,300 | - | +3.61% | - | - |
| 02/25 | 1,145 | 1,170 | 1,145 | 1,161 | +1.57% | 11,200 | - | +2.65% | - | - |
| 02/24 | 1,121 | 1,150 | 1,121 | 1,143 | +2.05% | 7,600 | - | +1.24% | - | - |
| 02/23 | 1,155 | 1,161 | 1,120 | 1,120 | -2.95% | 9,700 | - | -0.71% | - | - |
| 02/22 | 1,161 | 1,169 | 1,154 | 1,154 | -1.37% | 4,600 | - | +2.3% | - | - |
| 02/21 | 1,170 | 1,170 | 1,160 | 1,170 | +0.6% | 3,600 | - | +3.82% | - | - |
| 02/18 | 1,170 | 1,170 | 1,160 | 1,163 | +0.78% | 3,400 | - | +3.38% | - | - |
| 02/17 | 1,166 | 1,170 | 1,154 | 1,154 | -1.11% | 11,800 | - | +2.76% | - | - |
| 02/16 | 1,162 | 1,167 | 1,159 | 1,167 | +0.43% | 10,000 | - | +4.01% | - | - |
| 02/15 | 1,170 | 1,170 | 1,162 | 1,162 | 0% | 9,000 | - | +3.75% | - | - |
| 02/14 | 1,160 | 1,165 | 1,157 | 1,162 | +0.69% | 4,000 | - | +3.94% | - | - |
| 02/10 | 1,141 | 1,155 | 1,141 | 1,154 | +0.44% | 3,900 | - | +3.41% | - | - |
| 02/09 | 1,164 | 1,164 | 1,138 | 1,149 | +0.26% | 3,400 | - | +3.05% | - | - |
| 02/08 | 1,160 | 1,161 | 1,146 | 1,146 | -1.12% | 7,600 | - | +2.96% | - | - |
| 02/07 | 1,146 | 1,169 | 1,143 | 1,159 | +3.02% | 11,400 | - | +4.32% | - | - |
| 02/04 | 1,125 | 1,181 | 1,124 | 1,125 | +0.18% | 17,500 | - | +1.44% | - | - |
| 02/03 | 1,124 | 1,125 | 1,112 | 1,123 | +1.72% | 6,400 | - | +1.26% | - | - |
| 02/02 | 1,115 | 1,122 | 1,104 | 1,104 | -0.18% | 13,800 | - | -0.36% | - | - |
| 02/01 | 1,100 | 1,112 | 1,098 | 1,106 | +1% | 10,300 | - | -0.09% | - | - |
| 01/31 | 1,090 | 1,096 | 1,075 | 1,095 | -0.36% | 10,900 | - | -1.08% | - | - |
| 01/28 | 1,109 | 1,109 | 1,099 | 1,099 | -0.81% | 16,700 | - | -0.81% | - | - |
| 01/27 | 1,100 | 1,116 | 1,100 | 1,108 | +1.56% | 7,400 | - | 0% | - | - |
| 01/26 | 1,098 | 1,103 | 1,091 | 1,091 | -0.64% | 10,700 | - | -1.53% | - | - |
| 01/25 | 1,080 | 1,099 | 1,070 | 1,098 | +1.67% | 10,900 | - | -0.99% | - | - |
| 01/24 | 1,071 | 1,104 | 1,070 | 1,080 | +0.93% | 9,900 | - | -2.61% | - | - |
| 01/21 | 1,113 | 1,113 | 1,070 | 1,070 | -3.95% | 16,300 | - | -3.69% | - | - |
| 01/20 | 1,113 | 1,124 | 1,111 | 1,114 | -0.98% | 7,800 | - | +0.18% | - | - |
| 01/19 | 1,129 | 1,129 | 1,119 | 1,125 | -0.35% | 9,700 | - | +1.17% | - | - |
| 01/18 | 1,123 | 1,134 | 1,123 | 1,129 | +0.62% | 2,800 | - | +1.71% | - | - |
| 01/17 | 1,117 | 1,140 | 1,117 | 1,122 | +0.36% | 7,000 | - | +1.17% | - | - |
| 01/14 | 1,118 | 1,130 | 1,113 | 1,118 | 0% | 20,100 | - | +0.81% | - | - |
| 01/13 | 1,115 | 1,123 | 1,115 | 1,118 | +0.36% | 8,900 | - | +0.9% | - | - |
| 01/12 | 1,129 | 1,129 | 1,109 | 1,114 | -0.27% | 8,000 | - | +0.63% | - | - |
| 01/11 | 1,125 | 1,128 | 1,101 | 1,117 | -0.71% | 8,900 | - | +0.99% | - | - |
| 01/07 | 1,127 | 1,129 | 1,100 | 1,125 | +0.18% | 15,300 | - | +1.72% | - | - |
| 01/06 | 1,120 | 1,129 | 1,113 | 1,123 | +1.08% | 5,200 | - | +1.72% | - | - |
| 01/05 | 1,105 | 1,118 | 1,102 | 1,111 | +0.54% | 7,700 | - | +0.73% | - | - |
| 01/04 | 1,125 | 1,125 | 1,101 | 1,105 | +0.64% | 8,800 | - | +0.27% | - | - |
| 2010 |
| 12/30 | 1,118 | 1,118 | 1,090 | 1,098 | -1.79% | 10,000 | - | -0.27% | - | - |
| 12/29 | 1,102 | 1,118 | 1,102 | 1,118 | +1.45% | 3,200 | - | +1.54% | - | - |
| 12/28 | 1,110 | 1,110 | 1,102 | 1,102 | 0% | 3,900 | - | +0.27% | - | - |
| 12/27 | 1,100 | 1,105 | 1,091 | 1,102 | +0.36% | 10,100 | - | +0.46% | - | - |
| 12/24 | 1,097 | 1,099 | 1,095 | 1,098 | -0.36% | 3,100 | - | +0.18% | - | - |
| 12/22 | 1,105 | 1,109 | 1,098 | 1,102 | -0.45% | 5,400 | - | +0.73% | - | - |
| 12/21 | 1,111 | 1,120 | 1,107 | 1,107 | -0.09% | 13,700 | - | +1.47% | - | - |
| 12/20 | 1,105 | 1,108 | 1,096 | 1,108 | 0% | 13,500 | - | +1.84% | - | - |
| 12/17 | 1,100 | 1,111 | 1,098 | 1,108 | 0% | 12,200 | - | +2.12% | - | - |
| 12/16 | 1,102 | 1,119 | 1,101 | 1,108 | -0.18% | 14,200 | - | +2.4% | - | - |
| 12/15 | 1,120 | 1,122 | 1,099 | 1,110 | -0.89% | 30,400 | - | +2.68% | - | - |
| 12/14 | 1,113 | 1,120 | 1,110 | 1,120 | +0.9% | 12,800 | - | +3.99% | - | - |
| 12/13 | 1,092 | 1,110 | 1,092 | 1,110 | +1.65% | 15,500 | - | +3.35% | - | - |
| 12/10 | 1,101 | 1,108 | 1,090 | 1,092 | -0.46% | 35,900 | - | +1.87% | - | - |
| 12/09 | 1,099 | 1,107 | 1,092 | 1,097 | +0.27% | 9,900 | - | +2.62% | - | - |
| 12/08 | 1,104 | 1,107 | 1,088 | 1,094 | -1.88% | 23,000 | - | +2.63% | - | - |
| 12/07 | 1,118 | 1,118 | 1,086 | 1,115 | +2.01% | 21,400 | - | +4.99% | - | - |
| 12/06 | 1,122 | 1,122 | 1,086 | 1,093 | -0.64% | 6,400 | - | +3.11% | - | - |
| 12/03 | 1,120 | 1,120 | 1,088 | 1,100 | +0.82% | 7,700 | - | +4.17% | - | - |
| 12/02 | 1,120 | 1,120 | 1,086 | 1,091 | -1% | 23,700 | - | +3.61% | - | - |
| 12/01 | 1,092 | 1,119 | 1,092 | 1,102 | +1.1% | 11,500 | - | +4.95% | - | - |
| 11/30 | 1,092 | 1,110 | 1,090 | 1,090 | 0% | 13,300 | - | +4.11% | - | - |
| 11/29 | 1,100 | 1,119 | 1,087 | 1,090 | +0.28% | 12,000 | - | +4.41% | - | - |
| 11/26 | 1,088 | 1,097 | 1,087 | 1,087 | 0% | 10,700 | - | +4.52% | - | - |
| 11/25 | 1,073 | 1,093 | 1,063 | 1,087 | +0.37% | 10,200 | - | +5.02% | - | - |
| 11/24 | 1,041 | 1,089 | 1,041 | 1,083 | +1.21% | 10,900 | - | +5.04% | - | - |
| 11/22 | 1,095 | 1,095 | 1,070 | 1,070 | -0.28% | 10,600 | - | +4.19% | - | - |
| 11/19 | 1,068 | 1,090 | 1,068 | 1,073 | +0.47% | 6,400 | - | +4.89% | - | - |
| 11/18 | 1,050 | 1,068 | 1,039 | 1,068 | +2.89% | 8,500 | - | +4.71% | - | - |
| 11/17 | 1,042 | 1,046 | 1,027 | 1,038 | -0.38% | 7,800 | - | +2.06% | - | - |
| 11/16 | 1,037 | 1,047 | 1,030 | 1,042 | +1.17% | 10,600 | - | +2.66% | - | - |
| 11/15 | 1,024 | 1,037 | 1,024 | 1,030 | +0.59% | 20,000 | - | +1.38% | - | - |
| 11/12 | 1,022 | 1,041 | 1,022 | 1,024 | -2.2% | 21,200 | - | +0.59% | - | - |
| 11/11 | 1,047 | 1,063 | 1,031 | 1,047 | -1.32% | 13,900 | - | +2.45% | - | - |
| 11/10 | 1,021 | 1,062 | 1,021 | 1,061 | +3.92% | 17,800 | - | +3.51% | - | - |
| 11/09 | 1,032 | 1,048 | 1,020 | 1,021 | -2.39% | 14,400 | - | -0.58% | - | - |
| 11/08 | 1,044 | 1,067 | 1,036 | 1,046 | -0.76% | 11,300 | - | +1.55% | - | - |
| 11/05 | 1,049 | 1,060 | 1,021 | 1,054 | +2.23% | 18,600 | - | +2.13% | - | - |
| 11/04 | 1,005 | 1,045 | 1,005 | 1,031 | +2.79% | 10,500 | - | -0.39% | - | - |
| 11/02 | 1,004 | 1,011 | 997 | 1,003 | -1.08% | 7,100 | - | -3.19% | - | - |
