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 |
---|
2012 | 7/1, 株式分割 1→200 |
2011 |
03/31 | 1,510 | 1,518 | 1,490 | 1,503 | -2.75% | 8,221,000 | 3兆50億 | -7.2% | 12.35 | 1.41 |
03/30 | 1,513 | 1,550 | 1,513 | 1,545 | +1.64% | 5,028,400 | - | -5.04% | - | - |
03/29 | 1,510 | 1,530 | 1,500 | 1,520 | -2.56% | 5,941,000 | - | -6.98% | - | - |
03/28 | 1,550 | 1,565 | 1,520 | 1,560 | -0.64% | 5,372,800 | - | -5.05% | - | - |
03/25 | 1,540 | 1,583 | 1,523 | 1,570 | +3.12% | 7,131,800 | - | -4.85% | - | - |
03/24 | 1,553 | 1,553 | 1,523 | 1,523 | -1.93% | 6,087,600 | - | -8.12% | - | - |
03/23 | 1,565 | 1,585 | 1,543 | 1,553 | -1.43% | 7,741,000 | - | -6.76% | - | - |
03/22 | 1,563 | 1,583 | 1,553 | 1,575 | -0.63% | 8,924,600 | - | -5.69% | - | - |
03/18 | 1,613 | 1,640 | 1,553 | 1,585 | -1.09% | 5,585,400 | - | -5.32% | - | - |
03/17 | 1,575 | 1,618 | 1,545 | 1,603 | -2.58% | 10,205,600 | - | -4.44% | - | - |
03/16 | 1,550 | 1,660 | 1,550 | 1,645 | +12.48% | 10,619,800 | - | -2.2% | - | - |
03/15 | 1,535 | 1,545 | 1,403 | 1,463 | -8.45% | 8,966,600 | - | -13.1% | - | - |
03/14 | 1,575 | 1,600 | 1,550 | 1,598 | -3.62% | 6,718,000 | - | -5.53% | - | - |
03/11 | 1,653 | 1,675 | 1,650 | 1,658 | -1.63% | 7,187,200 | - | -2.21% | - | - |
03/10 | 1,673 | 1,710 | 1,673 | 1,685 | -1.32% | 3,688,600 | - | -0.53% | - | - |
03/09 | 1,663 | 1,713 | 1,663 | 1,708 | +2.71% | 4,656,200 | - | +0.98% | - | - |
03/08 | 1,663 | 1,688 | 1,643 | 1,663 | +0.45% | 3,082,200 | - | -1.39% | - | - |
03/07 | 1,693 | 1,698 | 1,643 | 1,655 | -3.07% | 4,171,000 | - | -1.55% | - | - |
03/04 | 1,720 | 1,725 | 1,695 | 1,708 | +0.89% | 3,274,000 | - | +1.76% | - | - |
03/03 | 1,668 | 1,703 | 1,665 | 1,693 | +1.8% | 5,214,400 | - | +1.17% | - | - |
03/02 | 1,718 | 1,718 | 1,658 | 1,663 | -4.45% | 7,375,200 | - | -0.33% | - | - |
03/01 | 1,715 | 1,745 | 1,705 | 1,740 | +3.26% | 5,978,600 | - | +4.57% | - | - |
02/28 | 1,680 | 1,700 | 1,660 | 1,685 | -0.15% | 4,269,600 | - | +1.81% | - | - |
02/25 | 1,678 | 1,690 | 1,660 | 1,688 | 0% | 4,105,400 | - | +2.33% | - | - |
02/24 | 1,700 | 1,708 | 1,680 | 1,688 | -0.59% | 3,886,600 | - | +2.65% | - | - |
02/23 | 1,708 | 1,720 | 1,690 | 1,698 | -2.02% | 4,425,400 | - | +3.51% | - | - |
02/22 | 1,740 | 1,750 | 1,723 | 1,733 | -0.57% | 3,471,000 | - | +5.96% | - | - |
02/21 | 1,728 | 1,748 | 1,725 | 1,743 | +0.72% | 2,853,200 | - | +6.97% | - | - |
02/18 | 1,755 | 1,758 | 1,720 | 1,730 | -1.7% | 4,142,000 | - | +6.72% | - | - |
02/17 | 1,725 | 1,760 | 1,720 | 1,760 | +3.07% | 5,990,800 | - | +8.91% | - | - |
02/16 | 1,688 | 1,720 | 1,688 | 1,708 | +1.34% | 3,407,800 | - | +6.19% | - | - |
02/15 | 1,678 | 1,705 | 1,678 | 1,685 | +0.6% | 4,330,800 | - | +5.25% | - | - |
02/14 | 1,675 | 1,680 | 1,650 | 1,675 | +0.45% | 5,235,200 | - | +4.95% | - | - |
02/10 | 1,695 | 1,705 | 1,660 | 1,668 | -2.77% | 6,061,200 | - | +4.94% | - | - |
02/09 | 1,685 | 1,720 | 1,683 | 1,715 | +3% | 7,299,800 | - | +8.27% | - | - |
02/08 | 1,705 | 1,708 | 1,663 | 1,665 | 0% | 7,897,400 | - | +5.65% | - | - |
02/07 | 1,678 | 1,690 | 1,655 | 1,665 | -2.06% | 5,619,200 | - | +6.05% | - | - |
02/04 | 1,673 | 1,700 | 1,663 | 1,700 | +4.29% | 6,103,800 | - | +8.77% | - | - |
02/03 | 1,628 | 1,638 | 1,618 | 1,630 | +0.77% | 4,080,000 | - | +4.76% | - | - |
02/02 | 1,605 | 1,633 | 1,600 | 1,618 | +2.37% | 5,322,400 | - | +4.22% | - | - |
02/01 | 1,553 | 1,583 | 1,550 | 1,580 | +2.6% | 3,639,000 | - | +2% | - | - |
01/31 | 1,558 | 1,563 | 1,530 | 1,540 | -1.91% | 4,163,000 | - | -0.45% | - | - |
01/28 | 1,560 | 1,593 | 1,560 | 1,570 | -0.48% | 2,697,000 | - | +1.55% | - | - |
01/27 | 1,563 | 1,590 | 1,555 | 1,578 | +0.32% | 2,665,000 | - | +2.37% | - | - |
01/26 | 1,550 | 1,585 | 1,548 | 1,573 | +0.64% | 3,434,600 | - | +2.44% | - | - |
01/25 | 1,538 | 1,570 | 1,523 | 1,563 | +2.46% | 5,937,000 | - | +2.19% | - | - |
01/24 | 1,533 | 1,540 | 1,510 | 1,525 | 0% | 4,194,200 | - | +0.2% | - | - |
01/21 | 1,578 | 1,588 | 1,523 | 1,525 | -2.87% | 6,142,600 | - | +0.53% | - | - |
01/20 | 1,583 | 1,585 | 1,560 | 1,570 | -0.63% | 3,305,200 | - | +3.7% | - | - |
01/19 | 1,588 | 1,593 | 1,573 | 1,580 | -0.32% | 1,958,600 | - | +4.71% | - | - |
01/18 | 1,565 | 1,598 | 1,563 | 1,585 | +1.28% | 2,601,600 | - | +5.53% | - | - |
01/17 | 1,585 | 1,605 | 1,560 | 1,565 | +0.81% | 4,512,200 | - | +4.54% | - | - |
01/14 | 1,573 | 1,583 | 1,545 | 1,553 | -2.97% | 5,826,600 | - | +4.05% | - | - |
01/13 | 1,603 | 1,605 | 1,580 | 1,600 | +1.91% | 4,135,400 | - | +7.53% | - | - |
01/12 | 1,558 | 1,580 | 1,548 | 1,570 | +1.95% | 3,650,000 | - | +5.94% | - | - |
01/11 | 1,545 | 1,560 | 1,538 | 1,540 | -0.16% | 2,485,400 | - | +4.19% | - | - |
01/07 | 1,530 | 1,565 | 1,525 | 1,543 | +1.65% | 5,549,200 | - | +4.72% | - | - |
01/06 | 1,538 | 1,548 | 1,515 | 1,518 | -0.65% | 2,758,200 | - | +3.37% | - | - |
01/05 | 1,533 | 1,550 | 1,525 | 1,528 | +0.49% | 3,530,600 | - | +4.2% | - | - |
01/04 | 1,523 | 1,530 | 1,510 | 1,520 | +1.16% | 3,090,800 | - | +3.97% | - | - |
2010 |
12/30 | 1,515 | 1,518 | 1,500 | 1,503 | -0.5% | 2,339,800 | - | +2.91% | - | - |
12/29 | 1,505 | 1,513 | 1,495 | 1,510 | -0.33% | 3,740,200 | - | +3.42% | - | - |
12/28 | 1,523 | 1,525 | 1,508 | 1,515 | -1.3% | 1,838,800 | - | +3.84% | - | - |
12/27 | 1,530 | 1,545 | 1,523 | 1,535 | +0.49% | 2,285,200 | - | +5.35% | - | - |
12/24 | 1,503 | 1,535 | 1,503 | 1,528 | -0.65% | 3,379,000 | - | +5.2% | - | - |
12/22 | 1,533 | 1,553 | 1,518 | 1,538 | +1.32% | 8,321,800 | - | +6.25% | - | - |
12/21 | 1,473 | 1,520 | 1,473 | 1,518 | +3.97% | 9,259,400 | - | +5.31% | - | - |
12/20 | 1,425 | 1,460 | 1,421 | 1,460 | +2.93% | 6,608,200 | - | +1.64% | - | - |
12/17 | 1,400 | 1,422 | 1,399 | 1,418 | +0.75% | 4,488,000 | - | -1.05% | - | - |
12/16 | 1,403 | 1,416 | 1,398 | 1,408 | -0.21% | 3,360,400 | - | -1.85% | - | - |
12/15 | 1,398 | 1,414 | 1,398 | 1,411 | +0.79% | 5,904,200 | - | -1.57% | - | - |
12/14 | 1,424 | 1,430 | 1,396 | 1,400 | -2.24% | 8,517,800 | - | -2.2% | - | - |
12/13 | 1,422 | 1,444 | 1,415 | 1,432 | -0.8% | 5,479,800 | - | +0.25% | - | - |
12/10 | 1,429 | 1,457 | 1,415 | 1,443 | +1.09% | 9,112,200 | - | +1.33% | - | - |
12/09 | 1,449 | 1,462 | 1,418 | 1,428 | -1.89% | 6,886,800 | - | +0.67% | - | - |
12/08 | 1,450 | 1,468 | 1,445 | 1,455 | +0.73% | 4,013,600 | - | +3.12% | - | - |
12/07 | 1,436 | 1,446 | 1,429 | 1,445 | +0.03% | 3,288,800 | - | +2.96% | - | - |
12/06 | 1,448 | 1,458 | 1,433 | 1,444 | -1.03% | 2,711,000 | - | +3.44% | - | - |
12/03 | 1,442 | 1,466 | 1,442 | 1,459 | +0.76% | 3,764,400 | - | +4.96% | - | - |
12/02 | 1,446 | 1,456 | 1,442 | 1,448 | +1.9% | 2,885,200 | - | +4.62% | - | - |
12/01 | 1,422 | 1,430 | 1,407 | 1,421 | -0.42% | 2,930,200 | - | +2.97% | - | - |
11/30 | 1,448 | 1,450 | 1,427 | 1,427 | -1.55% | 2,860,000 | - | +3.71% | - | - |
11/29 | 1,453 | 1,457 | 1,441 | 1,450 | 0% | 2,753,400 | - | +5.57% | - | - |
11/26 | 1,462 | 1,465 | 1,445 | 1,450 | -0.79% | 3,039,600 | - | +5.96% | - | - |
11/25 | 1,492 | 1,492 | 1,460 | 1,461 | -2.76% | 4,568,600 | - | +7.27% | - | - |
11/24 | 1,500 | 1,508 | 1,475 | 1,503 | +1.45% | 6,834,000 | - | +10.8% | - | - |
11/22 | 1,449 | 1,485 | 1,439 | 1,481 | +1.68% | 4,776,600 | - | +9.87% | - | - |
11/19 | 1,457 | 1,475 | 1,442 | 1,457 | +1.78% | 5,288,400 | - | +8.69% | - | - |
11/18 | 1,385 | 1,435 | 1,385 | 1,431 | +2.91% | 4,537,800 | - | +7.35% | - | - |
11/17 | 1,382 | 1,395 | 1,366 | 1,391 | +0.62% | 2,823,400 | - | +4.94% | - | - |
11/16 | 1,398 | 1,405 | 1,377 | 1,382 | -1.29% | 5,489,400 | - | +4.7% | - | - |
11/15 | 1,409 | 1,416 | 1,379 | 1,400 | +0.18% | 3,586,800 | - | +6.38% | - | - |
11/12 | 1,432 | 1,450 | 1,393 | 1,398 | -2.38% | 5,669,000 | - | +6.35% | - | - |
11/11 | 1,460 | 1,464 | 1,424 | 1,432 | +3.06% | 7,764,400 | - | +9.27% | - | - |
11/10 | 1,363 | 1,391 | 1,359 | 1,389 | +3% | 5,382,600 | - | +6.36% | - | - |
11/09 | 1,334 | 1,354 | 1,326 | 1,349 | +1.35% | 3,192,600 | - | +3.41% | - | - |
11/08 | 1,323 | 1,333 | 1,301 | 1,331 | +0.76% | 3,463,000 | - | +1.95% | - | - |
11/05 | 1,322 | 1,343 | 1,316 | 1,321 | +1.85% | 4,492,600 | - | +1.03% | - | - |
11/04 | 1,293 | 1,318 | 1,288 | 1,297 | +2.29% | 5,344,600 | - | -1.03% | - | - |
11/02 | 1,255 | 1,283 | 1,255 | 1,268 | +0.84% | 3,916,000 | - | -3.61% | - | - |