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 | 1,465 | 1,465 | 1,456 | 1,456 | -0.27% | 1,100 | 52億8528万 | -3.06% | 47.08 | 5.3 |
| 03/30 | 1,466 | 1,480 | 1,460 | 1,460 | +0.27% | 1,800 | - | -2.99% | - | - |
| 03/29 | 1,430 | 1,475 | 1,430 | 1,456 | -4.96% | 4,900 | - | -3.38% | - | - |
| 03/28 | 1,530 | 1,532 | 1,523 | 1,532 | -0.2% | 7,200 | - | +1.52% | - | - |
| 03/25 | 1,534 | 1,535 | 1,530 | 1,535 | +0.07% | 3,600 | - | +1.79% | - | - |
| 03/24 | 1,537 | 1,537 | 1,530 | 1,534 | +0.07% | 4,400 | - | +1.86% | - | - |
| 03/23 | 1,529 | 1,534 | 1,529 | 1,533 | +0.46% | 2,500 | - | +1.86% | - | - |
| 03/22 | 1,530 | 1,533 | 1,520 | 1,526 | +1.06% | 4,100 | - | +1.46% | - | - |
| 03/18 | 1,520 | 1,522 | 1,500 | 1,510 | +1.34% | 3,800 | - | +0.53% | - | - |
| 03/17 | 1,452 | 1,515 | 1,452 | 1,490 | +2.62% | 3,600 | - | -0.73% | - | - |
| 03/16 | 1,360 | 1,460 | 1,360 | 1,452 | +3.86% | 7,100 | - | -3.26% | - | - |
| 03/15 | 1,483 | 1,483 | 1,352 | 1,398 | -7.42% | 6,900 | - | -6.92% | - | - |
| 03/14 | 1,501 | 1,510 | 1,480 | 1,510 | -0.53% | 6,400 | - | +0.27% | - | - |
| 03/11 | 1,509 | 1,518 | 1,509 | 1,518 | +0.6% | 800 | - | +0.86% | - | - |
| 03/10 | 1,519 | 1,519 | 1,509 | 1,509 | -0.59% | 600 | - | +0.33% | - | - |
| 03/09 | 1,519 | 1,519 | 1,505 | 1,518 | +0.33% | 2,000 | - | +1% | - | - |
| 03/08 | 1,506 | 1,514 | 1,506 | 1,513 | +0.2% | 900 | - | +0.8% | - | - |
| 03/07 | 1,505 | 1,517 | 1,505 | 1,510 | +0.4% | 600 | - | +0.67% | - | - |
| 03/04 | 1,521 | 1,521 | 1,504 | 1,504 | -1.12% | 1,400 | - | +0.33% | - | - |
| 03/03 | 1,521 | 1,521 | 1,521 | 1,521 | +0.73% | 300 | - | +1.6% | - | - |
| 03/02 | 1,520 | 1,520 | 1,501 | 1,510 | 0% | 2,400 | - | +0.94% | - | - |
| 03/01 | 1,519 | 1,520 | 1,510 | 1,510 | -0.53% | 2,300 | - | +1.07% | - | - |
| 02/28 | 1,516 | 1,520 | 1,515 | 1,518 | +0.13% | 700 | - | +1.67% | - | - |
| 02/25 | 1,515 | 1,516 | 1,510 | 1,516 | 0% | 1,100 | - | +1.68% | - | - |
| 02/24 | 1,510 | 1,516 | 1,502 | 1,516 | -0.07% | 1,500 | - | +1.74% | - | - |
| 02/23 | 1,505 | 1,517 | 1,505 | 1,517 | +0.13% | 500 | - | +1.95% | - | - |
| 02/22 | 1,509 | 1,515 | 1,501 | 1,515 | +0.73% | 1,200 | - | +1.95% | - | - |
| 02/21 | 1,505 | 1,505 | 1,504 | 1,504 | -0.07% | 2,000 | - | +1.42% | - | - |
| 02/18 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 900 | - | +1.69% | - | - |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 1,300 | - | +1.56% | - | - |
| 02/16 | 1,499 | 1,500 | 1,499 | 1,499 | 0% | 1,200 | - | +1.7% | - | - |
| 02/15 | 1,497 | 1,499 | 1,497 | 1,499 | +0.74% | 800 | - | +1.9% | - | - |
| 02/14 | 1,486 | 1,488 | 1,486 | 1,488 | +0.13% | 300 | - | +1.36% | - | - |
| 02/10 | 1,499 | 1,499 | 1,486 | 1,486 | +0.41% | 600 | - | +1.43% | - | - |
| 02/09 | 1,495 | 1,495 | 1,477 | 1,480 | -0.67% | 1,500 | - | +1.23% | - | - |
| 02/08 | 1,498 | 1,498 | 1,490 | 1,490 | -0.07% | 2,300 | - | +2.19% | - | - |
| 02/07 | 1,490 | 1,491 | 1,490 | 1,491 | +0.07% | 300 | - | +2.54% | - | - |
| 02/04 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 500 | - | +2.83% | - | - |
| 02/03 | 1,491 | 1,491 | 1,478 | 1,490 | +0.61% | 1,100 | - | +3.11% | - | - |
| 02/02 | 1,479 | 1,481 | 1,478 | 1,481 | +0.07% | 1,000 | - | +2.78% | - | - |
| 02/01 | 1,477 | 1,480 | 1,475 | 1,480 | +0.14% | 800 | - | +2.99% | - | - |
| 01/31 | 1,470 | 1,480 | 1,470 | 1,478 | +0.2% | 600 | - | +3.21% | - | - |
| 01/28 | 1,480 | 1,480 | 1,470 | 1,475 | 0% | 1,500 | - | +3.22% | - | - |
| 01/27 | 1,475 | 1,476 | 1,475 | 1,475 | -0.34% | 500 | - | +3.51% | - | - |
| 01/26 | 1,480 | 1,480 | 1,480 | 1,480 | +0.61% | 400 | - | +4.01% | - | - |
| 01/25 | 1,470 | 1,495 | 1,470 | 1,471 | -1.28% | 2,600 | - | +3.52% | - | - |
| 01/24 | 1,480 | 1,499 | 1,470 | 1,490 | +1.36% | 2,800 | - | +4.93% | - | - |
| 01/21 | 1,475 | 1,475 | 1,470 | 1,470 | -0.34% | 800 | - | +3.81% | - | - |
| 01/20 | 1,470 | 1,475 | 1,468 | 1,475 | +0.34% | 1,400 | - | +4.39% | - | - |
| 01/19 | 1,465 | 1,500 | 1,465 | 1,470 | +0.34% | 2,800 | - | +4.33% | - | - |
| 01/18 | 1,440 | 1,465 | 1,440 | 1,465 | +1.6% | 3,200 | - | +4.34% | - | - |
| 01/17 | 1,438 | 1,442 | 1,436 | 1,442 | +0.7% | 1,300 | - | +3% | - | - |
| 01/14 | 1,430 | 1,432 | 1,430 | 1,432 | +0.14% | 500 | - | +2.51% | - | - |
| 01/13 | 1,430 | 1,430 | 1,430 | 1,430 | +0.56% | 300 | - | +2.58% | - | - |
| 01/12 | 1,422 | 1,430 | 1,422 | 1,422 | -0.21% | 1,300 | - | +2.23% | - | - |
| 01/11 | 1,422 | 1,425 | 1,415 | 1,425 | +0.35% | 1,000 | - | +2.59% | - | - |
| 01/07 | 1,437 | 1,438 | 1,401 | 1,420 | 0% | 800 | - | +2.38% | - | - |
| 01/06 | 1,404 | 1,440 | 1,404 | 1,420 | +1.57% | 1,000 | - | +2.53% | - | - |
| 01/05 | 1,395 | 1,398 | 1,395 | 1,398 | +0.72% | 800 | - | +1.08% | - | - |
| 01/04 | 1,380 | 1,388 | 1,380 | 1,388 | +0.58% | 1,500 | - | +0.51% | - | - |
| 2010 |
| 12/30 | 1,388 | 1,388 | 1,372 | 1,380 | -0.58% | 1,200 | - | -0.07% | - | - |
| 12/29 | 1,388 | 1,388 | 1,386 | 1,388 | +0.58% | 700 | - | +0.51% | - | - |
| 12/28 | 1,368 | 1,381 | 1,368 | 1,380 | -0.36% | 1,500 | - | -0.14% | - | - |
| 12/27 | 1,375 | 1,385 | 1,371 | 1,385 | +0.73% | 2,600 | - | +0.22% | - | - |
| 12/24 | 1,370 | 1,375 | 1,361 | 1,375 | -0.15% | 10,600 | - | -0.51% | - | - |
| 12/22 | 1,371 | 1,392 | 1,371 | 1,377 | -1.5% | 4,900 | - | -0.43% | - | - |
| 12/21 | 1,371 | 1,400 | 1,370 | 1,398 | +1.3% | 3,900 | - | +1.16% | - | - |
| 12/20 | 1,432 | 1,435 | 1,380 | 1,380 | -3.16% | 5,100 | - | -0.14% | - | - |
| 12/17 | 1,434 | 1,435 | 1,421 | 1,425 | -0.07% | 1,500 | - | +3.04% | - | - |
| 12/16 | 1,440 | 1,440 | 1,410 | 1,426 | -0.28% | 2,500 | - | +3.18% | - | - |
| 12/15 | 1,415 | 1,430 | 1,408 | 1,430 | +1.71% | 2,100 | - | +3.47% | - | - |
| 12/14 | 1,390 | 1,410 | 1,390 | 1,406 | +1.3% | 2,900 | - | +1.74% | - | - |
| 12/13 | 1,389 | 1,389 | 1,383 | 1,388 | +1.31% | 1,900 | - | +0.43% | - | - |
| 12/10 | 1,364 | 1,371 | 1,364 | 1,370 | +0.81% | 1,400 | - | -0.87% | - | - |
| 12/09 | 1,355 | 1,360 | 1,355 | 1,359 | -0.15% | 5,100 | - | -1.66% | - | - |
| 12/08 | 1,352 | 1,361 | 1,352 | 1,361 | 0% | 4,200 | - | -1.59% | - | - |
| 12/07 | 1,356 | 1,365 | 1,356 | 1,361 | -0.07% | 4,800 | - | -1.66% | - | - |
| 12/06 | 1,356 | 1,370 | 1,356 | 1,362 | +0.07% | 4,700 | - | -1.66% | - | - |
| 12/03 | 1,357 | 1,379 | 1,356 | 1,361 | -0.29% | 4,700 | - | -1.8% | - | - |
| 12/02 | 1,370 | 1,373 | 1,365 | 1,365 | -0.22% | 1,600 | - | -1.66% | - | - |
| 12/01 | 1,356 | 1,368 | 1,356 | 1,368 | +0.22% | 3,800 | - | -1.51% | - | - |
| 11/30 | 1,358 | 1,369 | 1,358 | 1,365 | -0.51% | 3,400 | - | -1.94% | - | - |
| 11/29 | 1,370 | 1,379 | 1,358 | 1,372 | +0.81% | 3,400 | - | -1.58% | - | - |
| 11/26 | 1,379 | 1,379 | 1,361 | 1,361 | -1.31% | 3,100 | - | -2.51% | - | - |
| 11/25 | 1,368 | 1,379 | 1,368 | 1,379 | -0.72% | 4,000 | - | -1.36% | - | - |
| 11/24 | 1,360 | 1,389 | 1,360 | 1,389 | -0.79% | 3,600 | - | -0.79% | - | - |
| 11/22 | 1,381 | 1,400 | 1,360 | 1,400 | +0.72% | 4,200 | - | -0.21% | - | - |
| 11/19 | 1,369 | 1,395 | 1,369 | 1,390 | 0% | 3,800 | - | -1% | - | - |
| 11/18 | 1,375 | 1,390 | 1,375 | 1,390 | +0.36% | 1,300 | - | -1.21% | - | - |
| 11/17 | 1,358 | 1,385 | 1,356 | 1,385 | +1.09% | 4,100 | - | -1.77% | - | - |
| 11/16 | 1,367 | 1,385 | 1,367 | 1,370 | -1.01% | 3,400 | - | -3.11% | - | - |
| 11/15 | 1,370 | 1,390 | 1,370 | 1,384 | -0.93% | 3,500 | - | -2.47% | - | - |
| 11/12 | 1,381 | 1,398 | 1,381 | 1,397 | -0.71% | 3,900 | - | -1.96% | - | - |
| 11/11 | 1,400 | 1,410 | 1,400 | 1,407 | -2.29% | 4,300 | - | -1.61% | - | - |
| 11/10 | 1,440 | 1,440 | 1,411 | 1,440 | +0.7% | 700 | - | +0.35% | - | - |
| 11/09 | 1,400 | 1,430 | 1,400 | 1,430 | +2.66% | 300 | - | -0.63% | - | - |
| 11/08 | 1,399 | 1,399 | 1,390 | 1,393 | +0.51% | 500 | - | -3.47% | - | - |
| 11/05 | 1,380 | 1,387 | 1,369 | 1,386 | +1.24% | 700 | - | -4.28% | - | - |
| 11/04 | 1,367 | 1,370 | 1,367 | 1,369 | -0.8% | 800 | - | -5.91% | - | - |
| 11/02 | 1,370 | 1,380 | 1,365 | 1,380 | -0.65% | 700 | - | -5.61% | - | - |
