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 |
---|
2024 | 1/1, 株式分割 1→3 |
2011 |
03/31 | 977 | 978 | 970 | 977 | +0.14% | 537,300 | 3444億352万 | +0.55% | 16.59 | 1.27 |
03/30 | 975 | 977 | 970 | 976 | +0.69% | 690,000 | - | +0.41% | - | - |
03/29 | 966 | 976 | 966 | 969 | -1.42% | 1,060,200 | - | -0.27% | - | - |
03/28 | 975 | 985 | 975 | 983 | +0.03% | 981,000 | - | +1.17% | - | - |
03/25 | 979 | 983 | 975 | 983 | +1.03% | 902,100 | - | +1.13% | - | - |
03/24 | 966 | 975 | 962 | 973 | +1.32% | 1,491,300 | - | +0.1% | - | - |
03/23 | 961 | 964 | 953 | 960 | +0.52% | 1,847,700 | - | -1.2% | - | - |
03/22 | 975 | 975 | 951 | 955 | -0.31% | 4,406,100 | - | -1.71% | - | - |
03/18 | 955 | 967 | 951 | 958 | +0.52% | 1,445,100 | - | -1.51% | - | - |
03/17 | 973 | 973 | 939 | 953 | -1.99% | 3,008,100 | - | -2.12% | - | - |
03/16 | 967 | 983 | 960 | 973 | +2.39% | 3,482,700 | - | -0.24% | - | - |
03/15 | 977 | 978 | 910 | 950 | -3.52% | 3,511,800 | - | -2.56% | - | - |
03/14 | 1,008 | 1,013 | 979 | 985 | +1.06% | 3,246,300 | - | +0.89% | - | - |
03/11 | 978 | 981 | 974 | 974 | -0.41% | 1,066,500 | - | -0.17% | - | - |
03/10 | 979 | 983 | 976 | 978 | -0.03% | 651,300 | - | +0.24% | - | - |
03/09 | 978 | 981 | 975 | 979 | +0.79% | 522,900 | - | +0.27% | - | - |
03/08 | 975 | 975 | 971 | 971 | +0.03% | 479,100 | - | -0.41% | - | - |
03/07 | 973 | 975 | 970 | 971 | -0.41% | 1,172,400 | - | -0.44% | - | - |
03/04 | 976 | 977 | 973 | 975 | +0.48% | 699,300 | - | -0.03% | - | - |
03/03 | 975 | 976 | 969 | 970 | +0.28% | 1,329,300 | - | -0.61% | - | - |
03/02 | 978 | 978 | 967 | 967 | -1.33% | 2,064,600 | - | -0.99% | - | - |
03/01 | 978 | 981 | 976 | 980 | +0.24% | 726,900 | - | +0.34% | - | - |
02/28 | 980 | 981 | 976 | 978 | -0.17% | 945,900 | - | 0% | - | - |
02/25 | 977 | 982 | 975 | 980 | +0.51% | 881,400 | - | +0.27% | - | - |
02/24 | 973 | 978 | 971 | 975 | -0.2% | 1,389,000 | - | -0.24% | - | - |
02/23 | 978 | 980 | 976 | 977 | 0% | 1,260,900 | - | -0.03% | - | - |
02/22 | 978 | 981 | 976 | 977 | -0.24% | 902,100 | - | +0.07% | - | - |
02/21 | 979 | 982 | 978 | 979 | 0% | 735,900 | - | +0.31% | - | - |
02/18 | 981 | 983 | 977 | 979 | 0% | 546,300 | - | +0.31% | - | - |
02/17 | 975 | 980 | 973 | 979 | +0.75% | 678,300 | - | +0.31% | - | - |
02/16 | 973 | 975 | 971 | 972 | -0.1% | 997,500 | - | -0.44% | - | - |
02/15 | 974 | 975 | 973 | 973 | -0.1% | 957,000 | - | -0.34% | - | - |
02/14 | 978 | 978 | 972 | 974 | -0.41% | 1,186,500 | - | -0.24% | - | - |
02/10 | 974 | 979 | 973 | 978 | +0.38% | 432,600 | - | +0.17% | - | - |
02/09 | 974 | 978 | 972 | 974 | +0.07% | 953,400 | - | -0.2% | - | - |
02/08 | 987 | 987 | 973 | 973 | -1.38% | 1,056,900 | - | -0.27% | - | - |
02/07 | 983 | 987 | 981 | 987 | +0.65% | 706,500 | - | +1.13% | - | - |
02/04 | 980 | 984 | 973 | 981 | +0.55% | 492,600 | - | +0.48% | - | - |
02/03 | 973 | 975 | 970 | 975 | +0.55% | 776,100 | - | +0.03% | - | - |
02/02 | 969 | 973 | 969 | 970 | 0% | 891,900 | - | -0.51% | - | - |
02/01 | 971 | 972 | 968 | 970 | -0.1% | 928,500 | - | -0.51% | - | - |
01/31 | 974 | 974 | 967 | 971 | -0.38% | 1,263,600 | - | -0.41% | - | - |
01/28 | 977 | 977 | 969 | 975 | -1.18% | 2,145,300 | - | -0.03% | - | - |
01/27 | 986 | 999 | 984 | 986 | +0.03% | 1,171,200 | - | +1.16% | - | - |
01/26 | 989 | 989 | 983 | 986 | -0.34% | 453,300 | - | +1.13% | - | - |
01/25 | 992 | 992 | 981 | 989 | +0.27% | 862,200 | - | +1.47% | - | - |
01/24 | 977 | 987 | 975 | 987 | +1.61% | 1,545,000 | - | +1.3% | - | - |
01/21 | 970 | 973 | 968 | 971 | +0.24% | 1,566,300 | - | -0.31% | - | - |
01/20 | 970 | 970 | 967 | 969 | -0.1% | 561,300 | - | -0.65% | - | - |
01/19 | 968 | 970 | 967 | 970 | +0.24% | 566,700 | - | -0.65% | - | - |
01/18 | 969 | 970 | 967 | 967 | -0.03% | 629,700 | - | -0.89% | - | - |
01/17 | 975 | 975 | 968 | 968 | -0.75% | 1,028,100 | - | -0.85% | - | - |
01/14 | 976 | 977 | 974 | 975 | -0.24% | 714,300 | - | -0.1% | - | - |
01/13 | 976 | 978 | 974 | 977 | +0.14% | 674,100 | - | +0.14% | - | - |
01/12 | 978 | 978 | 974 | 976 | +0.07% | 523,200 | - | 0% | - | - |
01/11 | 977 | 980 | 975 | 975 | -0.2% | 585,600 | - | +0.03% | - | - |
01/07 | 980 | 981 | 977 | 977 | +0.14% | 393,600 | - | +0.24% | - | - |
01/06 | 977 | 980 | 975 | 976 | 0% | 497,700 | - | +0.21% | - | - |
01/05 | 976 | 976 | 973 | 976 | 0% | 663,600 | - | +0.21% | - | - |
01/04 | 973 | 976 | 970 | 976 | +0.62% | 569,700 | - | +0.21% | - | - |
2010 |
12/30 | 976 | 976 | 970 | 970 | -0.58% | 497,400 | - | -0.31% | - | - |
12/29 | 972 | 977 | 969 | 976 | +0.58% | 659,100 | - | +0.27% | - | - |
12/28 | 969 | 971 | 968 | 970 | +0.1% | 535,500 | - | -0.41% | - | - |
12/27 | 969 | 972 | 968 | 969 | -0.21% | 632,400 | - | -0.51% | - | - |
12/24 | 974 | 975 | 969 | 971 | -0.24% | 855,900 | - | -0.31% | - | - |
12/22 | 971 | 976 | 970 | 973 | -0.27% | 890,100 | - | -0.07% | - | - |
12/21 | 977 | 981 | 976 | 976 | +0.07% | 766,200 | - | +0.21% | - | - |
12/20 | 982 | 982 | 974 | 975 | -0.14% | 403,200 | - | +0.14% | - | - |
12/17 | 978 | 982 | 977 | 977 | -0.54% | 510,600 | - | +0.17% | - | - |
12/16 | 982 | 983 | 978 | 982 | 0% | 615,300 | - | +0.72% | - | - |
12/15 | 984 | 987 | 979 | 982 | -0.41% | 546,900 | - | +0.72% | - | - |
12/14 | 987 | 989 | 981 | 986 | -0.1% | 684,900 | - | +1.13% | - | - |
12/13 | 988 | 989 | 982 | 987 | +0.3% | 1,100,100 | - | +1.23% | - | - |
12/10 | 981 | 986 | 972 | 984 | +0.48% | 1,531,200 | - | +1.03% | - | - |
12/09 | 973 | 979 | 972 | 979 | +0.69% | 976,800 | - | +0.55% | - | - |
12/08 | 971 | 975 | 969 | 973 | +0.17% | 944,700 | - | -0.03% | - | - |
12/07 | 970 | 971 | 965 | 971 | +0.14% | 655,500 | - | -0.21% | - | - |
12/06 | 968 | 972 | 967 | 970 | +0.48% | 722,700 | - | -0.34% | - | - |
12/03 | 967 | 969 | 963 | 965 | -0.28% | 1,182,300 | - | -0.82% | - | - |
12/02 | 973 | 973 | 966 | 968 | 0% | 890,400 | - | -0.55% | - | - |
12/01 | 963 | 969 | 962 | 968 | +0.59% | 1,535,400 | - | -0.65% | - | - |
11/30 | 969 | 969 | 962 | 962 | -0.48% | 1,509,300 | - | -1.23% | - | - |
11/29 | 976 | 976 | 967 | 967 | -0.28% | 1,295,100 | - | -0.75% | - | - |
11/26 | 970 | 972 | 968 | 969 | +0.24% | 349,800 | - | -0.48% | - | - |
11/25 | 973 | 974 | 967 | 967 | -0.38% | 818,700 | - | -0.72% | - | - |
11/24 | 972 | 978 | 969 | 971 | -0.78% | 581,700 | - | -0.44% | - | - |
11/22 | 986 | 987 | 976 | 978 | +0.2% | 508,200 | - | +0.34% | - | - |
11/19 | 977 | 981 | 972 | 976 | +0.17% | 861,900 | - | +0.24% | - | - |
11/18 | 966 | 976 | 966 | 975 | +0.48% | 1,719,600 | - | +0.07% | - | - |
11/17 | 970 | 973 | 966 | 970 | -0.34% | 1,089,300 | - | -0.31% | - | - |
11/16 | 986 | 990 | 971 | 973 | -1.25% | 955,500 | - | +0.03% | - | - |
11/15 | 994 | 994 | 984 | 986 | -0.57% | 723,000 | - | +1.3% | - | - |
11/12 | 982 | 995 | 981 | 991 | +1.16% | 1,235,400 | - | +1.78% | - | - |
11/11 | 981 | 985 | 978 | 980 | -0.07% | 772,200 | - | +0.62% | - | - |
11/10 | 975 | 986 | 974 | 981 | +0.41% | 653,700 | - | +0.58% | - | - |
11/09 | 977 | 978 | 970 | 977 | -0.03% | 618,300 | - | +0.07% | - | - |
11/08 | 978 | 981 | 972 | 977 | +0.24% | 489,900 | - | 0% | - | - |
11/05 | 975 | 983 | 974 | 975 | +0.41% | 663,000 | - | -0.34% | - | - |
11/04 | 977 | 982 | 968 | 971 | +0.55% | 1,009,500 | - | -0.95% | - | - |
11/02 | 962 | 971 | 959 | 965 | +0.35% | 1,136,700 | - | -1.7% | - | - |