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 | 5,760 | 5,770 | 5,600 | 5,730 | +3.06% | 1,237,500 | 4618億9530万 | -9.85% | 10.7 | 3.52 |
| 03/30 | 5,600 | 5,620 | 5,470 | 5,560 | -0.71% | 1,174,300 | - | -13.13% | - | - |
| 03/29 | 5,670 | 5,720 | 5,520 | 5,600 | -5.25% | 1,233,400 | - | -13.23% | - | - |
| 03/28 | 5,930 | 6,070 | 5,860 | 5,910 | -2.31% | 1,147,100 | - | -9.27% | - | - |
| 03/25 | 6,250 | 6,270 | 6,010 | 6,050 | -3.66% | 1,288,800 | - | -7.7% | - | - |
| 03/24 | 6,250 | 6,320 | 6,160 | 6,280 | +2.61% | 797,400 | - | -4.75% | - | - |
| 03/23 | 6,470 | 6,520 | 6,050 | 6,120 | -4.38% | 1,018,500 | - | -7.51% | - | - |
| 03/22 | 6,490 | 6,580 | 6,320 | 6,400 | +0.47% | 1,015,300 | - | -3.7% | - | - |
| 03/18 | 6,180 | 6,390 | 6,180 | 6,370 | +4.08% | 927,700 | - | -4.41% | - | - |
| 03/17 | 5,850 | 6,260 | 5,700 | 6,120 | +2.86% | 1,120,200 | - | -8.23% | - | - |
| 03/16 | 6,060 | 6,130 | 5,750 | 5,950 | +7.01% | 1,271,500 | - | -10.9% | - | - |
| 03/15 | 6,150 | 6,150 | 5,250 | 5,560 | -11.04% | 1,753,300 | - | -16.98% | - | - |
| 03/14 | 6,580 | 6,680 | 6,130 | 6,250 | -6.44% | 905,800 | - | -7.2% | - | - |
| 03/11 | 6,670 | 6,750 | 6,630 | 6,680 | -1.33% | 656,900 | - | -1.02% | - | - |
| 03/10 | 6,850 | 6,900 | 6,710 | 6,770 | -1.31% | 567,300 | - | +0.28% | - | - |
| 03/09 | 6,820 | 6,960 | 6,820 | 6,860 | +2.85% | 671,700 | - | +1.57% | - | - |
| 03/08 | 6,820 | 6,820 | 6,650 | 6,670 | -2.06% | 534,600 | - | -1.19% | - | - |
| 03/07 | 6,850 | 6,880 | 6,780 | 6,810 | -0.44% | 398,500 | - | +1.44% | - | - |
| 03/04 | 6,860 | 6,920 | 6,780 | 6,840 | +0.74% | 610,500 | - | +2.55% | - | - |
| 03/03 | 6,850 | 6,920 | 6,670 | 6,790 | -0.15% | 866,000 | - | +2.44% | - | - |
| 03/02 | 6,850 | 7,030 | 6,750 | 6,800 | -0.73% | 1,027,400 | - | +3.23% | - | - |
| 03/01 | 6,670 | 6,880 | 6,640 | 6,850 | +2.7% | 797,300 | - | +4.71% | - | - |
| 02/28 | 6,550 | 6,720 | 6,540 | 6,670 | +0.6% | 805,200 | - | +2.66% | - | - |
| 02/25 | 6,520 | 6,650 | 6,520 | 6,630 | +0.15% | 840,300 | - | +2.63% | - | - |
| 02/24 | 6,810 | 6,810 | 6,590 | 6,620 | -3.07% | 827,600 | - | +2.97% | - | - |
| 02/23 | 6,810 | 6,920 | 6,810 | 6,830 | -1.16% | 627,100 | - | +6.79% | - | - |
| 02/22 | 6,910 | 6,980 | 6,870 | 6,910 | -2.81% | 672,200 | - | +8.8% | - | - |
| 02/21 | 6,910 | 7,180 | 6,910 | 7,110 | +2.45% | 768,400 | - | +12.82% | - | - |
| 02/18 | 6,930 | 6,940 | 6,880 | 6,940 | -0.86% | 544,400 | - | +11.08% | - | - |
| 02/17 | 6,880 | 7,040 | 6,880 | 7,000 | +1.74% | 603,700 | - | +12.83% | - | - |
| 02/16 | 6,890 | 7,020 | 6,840 | 6,880 | +0.73% | 719,000 | - | +11.85% | - | - |
| 02/15 | 6,780 | 6,890 | 6,730 | 6,830 | -0.58% | 869,700 | - | +11.93% | - | - |
| 02/14 | 6,560 | 7,000 | 6,560 | 6,870 | +6.02% | 1,461,500 | - | +13.52% | - | - |
| 02/10 | 6,270 | 6,540 | 6,270 | 6,480 | +2.05% | 1,418,800 | - | +7.98% | - | - |
| 02/09 | 6,330 | 6,450 | 6,300 | 6,350 | -1.24% | 948,000 | - | +6.47% | - | - |
| 02/08 | 6,350 | 6,460 | 6,280 | 6,430 | -1.08% | 1,331,200 | - | +8.34% | - | - |
| 02/07 | 6,520 | 6,670 | 6,460 | 6,500 | -1.52% | 720,200 | - | +10.17% | - | - |
| 02/04 | 6,730 | 6,800 | 6,590 | 6,600 | -1.93% | 717,700 | - | +12.51% | - | - |
| 02/03 | 6,760 | 6,770 | 6,680 | 6,730 | -1.9% | 804,500 | - | +15.54% | - | - |
| 02/02 | 6,900 | 7,150 | 6,800 | 6,860 | +1.63% | 1,456,300 | - | +18.71% | - | - |
| 02/01 | 6,550 | 6,750 | 6,520 | 6,750 | +17.39% | 1,829,100 | - | +17.84% | - | - |
| 01/31 | 5,730 | 5,760 | 5,680 | 5,750 | +0.35% | 344,800 | - | +1.21% | - | - |
| 01/28 | 5,780 | 5,790 | 5,710 | 5,730 | -1.21% | 501,300 | - | +0.99% | - | - |
| 01/27 | 5,800 | 5,830 | 5,740 | 5,800 | +0.69% | 442,900 | - | +2.31% | - | - |
| 01/26 | 5,710 | 5,800 | 5,700 | 5,760 | +1.41% | 414,600 | - | +1.82% | - | - |
| 01/25 | 5,650 | 5,740 | 5,650 | 5,680 | -0.53% | 575,000 | - | +0.55% | - | - |
| 01/24 | 5,660 | 5,730 | 5,630 | 5,710 | -0.87% | 358,100 | - | +1.15% | - | - |
| 01/21 | 5,820 | 5,830 | 5,740 | 5,760 | -1.37% | 462,100 | - | +2.11% | - | - |
| 01/20 | 5,810 | 5,900 | 5,790 | 5,840 | +0.86% | 589,300 | - | +3.71% | - | - |
| 01/19 | 5,800 | 5,840 | 5,750 | 5,790 | +1.22% | 292,500 | - | +3.1% | - | - |
| 01/18 | 5,620 | 5,780 | 5,620 | 5,720 | +0.53% | 306,300 | - | +2.05% | - | - |
| 01/17 | 5,760 | 5,760 | 5,680 | 5,690 | -1.22% | 231,200 | - | +1.68% | - | - |
| 01/14 | 5,750 | 5,830 | 5,720 | 5,760 | -1.37% | 367,500 | - | +3.15% | - | - |
| 01/13 | 5,740 | 5,860 | 5,710 | 5,840 | +3% | 441,600 | - | +4.89% | - | - |
| 01/12 | 5,640 | 5,750 | 5,620 | 5,670 | +0.35% | 556,300 | - | +2.22% | - | - |
| 01/11 | 5,600 | 5,680 | 5,570 | 5,650 | +1.07% | 307,500 | - | +2.17% | - | - |
| 01/07 | 5,590 | 5,600 | 5,570 | 5,590 | 0% | 192,700 | - | +1.42% | - | - |
| 01/06 | 5,570 | 5,590 | 5,520 | 5,590 | +0.54% | 285,500 | - | +1.71% | - | - |
| 01/05 | 5,590 | 5,600 | 5,510 | 5,560 | -0.89% | 347,800 | - | +1.46% | - | - |
| 01/04 | 5,600 | 5,640 | 5,580 | 5,610 | +0.9% | 238,400 | - | +2.65% | - | - |
| 2010 |
| 12/30 | 5,600 | 5,610 | 5,560 | 5,560 | -1.42% | 235,000 | - | +2% | - | - |
| 12/29 | 5,590 | 5,660 | 5,590 | 5,640 | +1.08% | 272,200 | - | +3.7% | - | - |
| 12/28 | 5,560 | 5,600 | 5,560 | 5,580 | 0% | 146,400 | - | +2.95% | - | - |
| 12/27 | 5,530 | 5,600 | 5,530 | 5,580 | 0% | 213,600 | - | +3.26% | - | - |
| 12/24 | 5,520 | 5,590 | 5,500 | 5,580 | -0.18% | 192,500 | - | +3.53% | - | - |
| 12/22 | 5,560 | 5,620 | 5,560 | 5,590 | +0.18% | 397,700 | - | +4.02% | - | - |
| 12/21 | 5,570 | 5,610 | 5,550 | 5,580 | -0.18% | 415,600 | - | +4.14% | - | - |
| 12/20 | 5,560 | 5,620 | 5,540 | 5,590 | +1.64% | 629,900 | - | +4.66% | - | - |
| 12/17 | 5,530 | 5,560 | 5,500 | 5,500 | -1.26% | 440,600 | - | +3.27% | - | - |
| 12/16 | 5,560 | 5,590 | 5,540 | 5,570 | -0.18% | 290,400 | - | +4.8% | - | - |
| 12/15 | 5,660 | 5,690 | 5,560 | 5,580 | -0.53% | 569,600 | - | +5.2% | - | - |
| 12/14 | 5,470 | 5,610 | 5,460 | 5,610 | +1.81% | 482,800 | - | +6.01% | - | - |
| 12/13 | 5,480 | 5,520 | 5,440 | 5,510 | +1.1% | 311,200 | - | +4.38% | - | - |
| 12/10 | 5,450 | 5,480 | 5,420 | 5,450 | -1.27% | 546,100 | - | +3.45% | - | - |
| 12/09 | 5,510 | 5,550 | 5,460 | 5,520 | +0.18% | 370,900 | - | +5% | - | - |
| 12/08 | 5,450 | 5,510 | 5,440 | 5,510 | +2.23% | 534,000 | - | +5.25% | - | - |
| 12/07 | 5,320 | 5,430 | 5,290 | 5,390 | +0.75% | 656,500 | - | +3.49% | - | - |
| 12/06 | 5,330 | 5,350 | 5,310 | 5,350 | +0.56% | 273,000 | - | +3.14% | - | - |
| 12/03 | 5,300 | 5,320 | 5,270 | 5,320 | +1.33% | 334,200 | - | +2.94% | - | - |
| 12/02 | 5,270 | 5,280 | 5,240 | 5,250 | +1.16% | 234,300 | - | +1.92% | - | - |
| 12/01 | 5,220 | 5,230 | 5,150 | 5,190 | +0.19% | 236,300 | - | +1.01% | - | - |
| 11/30 | 5,180 | 5,240 | 5,160 | 5,180 | -0.58% | 456,800 | - | +0.95% | - | - |
| 11/29 | 5,190 | 5,250 | 5,160 | 5,210 | +0.58% | 295,300 | - | +1.64% | - | - |
| 11/26 | 5,260 | 5,280 | 5,170 | 5,180 | -1.33% | 252,500 | - | +1.17% | - | - |
| 11/25 | 5,280 | 5,300 | 5,220 | 5,250 | -0.38% | 290,500 | - | +2.58% | - | - |
| 11/24 | 5,170 | 5,330 | 5,160 | 5,270 | +2.13% | 516,400 | - | +3.03% | - | - |
| 11/22 | 5,220 | 5,220 | 5,160 | 5,160 | -0.19% | 109,400 | - | +0.94% | - | - |
| 11/19 | 5,230 | 5,250 | 5,170 | 5,170 | -1.15% | 381,300 | - | +1.21% | - | - |
| 11/18 | 5,270 | 5,270 | 5,160 | 5,230 | +0.77% | 341,000 | - | +2.39% | - | - |
| 11/17 | 5,130 | 5,220 | 5,130 | 5,190 | +0.19% | 349,800 | - | +1.72% | - | - |
| 11/16 | 5,210 | 5,220 | 5,150 | 5,180 | +0.19% | 293,900 | - | +1.67% | - | - |
| 11/15 | 5,270 | 5,270 | 5,160 | 5,170 | -0.77% | 210,100 | - | +1.51% | - | - |
| 11/12 | 5,240 | 5,300 | 5,200 | 5,210 | -0.38% | 241,000 | - | +2.28% | - | - |
| 11/11 | 5,260 | 5,290 | 5,170 | 5,230 | -0.95% | 307,000 | - | +2.61% | - | - |
| 11/10 | 5,280 | 5,350 | 5,250 | 5,280 | -0.19% | 366,800 | - | +3.69% | - | - |
| 11/09 | 5,280 | 5,350 | 5,250 | 5,290 | 0% | 265,800 | - | +4.13% | - | - |
| 11/08 | 5,260 | 5,290 | 5,210 | 5,290 | +1.15% | 263,600 | - | +4.38% | - | - |
| 11/05 | 5,240 | 5,260 | 5,190 | 5,230 | +0.97% | 320,500 | - | +3.44% | - | - |
| 11/04 | 5,130 | 5,190 | 5,100 | 5,180 | +4.54% | 600,900 | - | +2.72% | - | - |
| 11/02 | 4,920 | 4,960 | 4,870 | 4,955 | +2.16% | 442,600 | - | -1.59% | - | - |
