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 | 1,718 | 1,753 | 1,694 | 1,753 | +2.04% | 30,200 | 446億5326万 | +1.8% | 7.55 | 0.74 |
03/30 | 1,667 | 1,722 | 1,661 | 1,718 | +1.9% | 24,500 | - | -0.41% | - | - |
03/29 | 1,655 | 1,696 | 1,642 | 1,686 | +0.12% | 39,900 | - | -2.6% | - | - |
03/28 | 1,681 | 1,699 | 1,653 | 1,684 | +1.63% | 89,700 | - | -3.16% | - | - |
03/25 | 1,655 | 1,658 | 1,647 | 1,657 | +1.1% | 26,300 | - | -5.15% | - | - |
03/24 | 1,670 | 1,670 | 1,639 | 1,639 | -0.55% | 24,100 | - | -6.66% | - | - |
03/23 | 1,660 | 1,685 | 1,617 | 1,648 | +1.17% | 31,200 | - | -6.63% | - | - |
03/22 | 1,600 | 1,652 | 1,600 | 1,629 | +5.37% | 38,800 | - | -8.23% | - | - |
03/18 | 1,547 | 1,607 | 1,500 | 1,546 | +0.91% | 60,600 | - | -13.39% | - | - |
03/17 | 1,458 | 1,546 | 1,432 | 1,532 | +0.26% | 62,900 | - | -14.75% | - | - |
03/16 | 1,384 | 1,536 | 1,384 | 1,528 | +12.35% | 72,200 | - | -15.53% | - | - |
03/15 | 1,565 | 1,570 | 1,192 | 1,360 | -14.57% | 85,500 | - | -25.32% | - | - |
03/14 | 1,521 | 1,694 | 1,501 | 1,592 | -11.6% | 63,400 | - | -13.48% | - | - |
03/11 | 1,814 | 1,819 | 1,801 | 1,801 | -0.94% | 62,200 | - | -2.6% | - | - |
03/10 | 1,836 | 1,837 | 1,812 | 1,818 | -0.55% | 26,400 | - | -1.68% | - | - |
03/09 | 1,837 | 1,852 | 1,825 | 1,828 | +0.11% | 44,300 | - | -1.08% | - | - |
03/08 | 1,820 | 1,838 | 1,820 | 1,826 | +1% | 24,400 | - | -0.98% | - | - |
03/07 | 1,843 | 1,850 | 1,805 | 1,808 | -1.9% | 48,800 | - | -1.79% | - | - |
03/04 | 1,844 | 1,865 | 1,838 | 1,843 | 0% | 26,600 | - | +0.22% | - | - |
03/03 | 1,840 | 1,850 | 1,826 | 1,843 | -0.27% | 40,700 | - | +0.44% | - | - |
03/02 | 1,865 | 1,865 | 1,844 | 1,848 | -1.23% | 35,200 | - | +0.87% | - | - |
03/01 | 1,898 | 1,900 | 1,871 | 1,871 | -1.73% | 48,800 | - | +2.35% | - | - |
02/28 | 1,863 | 1,911 | 1,855 | 1,904 | +3.03% | 44,900 | - | +4.44% | - | - |
02/25 | 1,820 | 1,856 | 1,818 | 1,848 | +1.09% | 34,600 | - | +1.71% | - | - |
02/24 | 1,838 | 1,878 | 1,824 | 1,828 | -1.08% | 65,600 | - | +0.88% | - | - |
02/23 | 1,860 | 1,867 | 1,845 | 1,848 | -0.65% | 66,800 | - | +2.16% | - | - |
02/22 | 1,887 | 1,887 | 1,854 | 1,860 | -1.43% | 24,000 | - | +3.05% | - | - |
02/21 | 1,886 | 1,897 | 1,883 | 1,887 | +0.11% | 15,200 | - | +4.78% | - | - |
02/18 | 1,869 | 1,890 | 1,869 | 1,885 | +0.86% | 22,300 | - | +5.01% | - | - |
02/17 | 1,869 | 1,878 | 1,853 | 1,869 | -0.21% | 46,200 | - | +4.41% | - | - |
02/16 | 1,889 | 1,889 | 1,868 | 1,873 | -1.47% | 51,300 | - | +4.93% | - | - |
02/15 | 1,888 | 1,906 | 1,860 | 1,901 | +0.9% | 62,800 | - | +6.86% | - | - |
02/14 | 1,838 | 1,887 | 1,838 | 1,884 | +2.5% | 44,600 | - | +6.26% | - | - |
02/10 | 1,843 | 1,846 | 1,832 | 1,838 | -0.16% | 19,400 | - | +3.96% | - | - |
02/09 | 1,837 | 1,847 | 1,835 | 1,841 | +0.71% | 21,000 | - | +4.31% | - | - |
02/08 | 1,833 | 1,845 | 1,828 | 1,828 | +0.11% | 21,200 | - | +3.8% | - | - |
02/07 | 1,814 | 1,828 | 1,810 | 1,826 | +0.66% | 41,700 | - | +3.93% | - | - |
02/04 | 1,814 | 1,825 | 1,804 | 1,814 | +0.28% | 33,400 | - | +3.42% | - | - |
02/03 | 1,795 | 1,816 | 1,791 | 1,809 | +1.29% | 47,600 | - | +3.37% | - | - |
02/02 | 1,758 | 1,794 | 1,755 | 1,786 | +2.41% | 49,700 | - | +2.17% | - | - |
02/01 | 1,757 | 1,763 | 1,737 | 1,744 | +0.23% | 40,900 | - | -0.11% | - | - |
01/31 | 1,754 | 1,754 | 1,738 | 1,740 | -0.68% | 27,700 | - | -0.46% | - | - |
01/28 | 1,762 | 1,765 | 1,739 | 1,752 | -0.34% | 38,000 | - | +0.17% | - | - |
01/27 | 1,756 | 1,770 | 1,756 | 1,758 | +0.17% | 14,800 | - | +0.51% | - | - |
01/26 | 1,767 | 1,767 | 1,755 | 1,755 | -0.23% | 18,300 | - | +0.23% | - | - |
01/25 | 1,752 | 1,770 | 1,740 | 1,759 | +0.69% | 27,000 | - | +0.4% | - | - |
01/24 | 1,742 | 1,751 | 1,736 | 1,747 | +0.63% | 25,200 | - | -0.23% | - | - |
01/21 | 1,740 | 1,746 | 1,732 | 1,736 | 0% | 31,900 | - | -0.86% | - | - |
01/20 | 1,746 | 1,747 | 1,736 | 1,736 | -0.57% | 20,200 | - | -0.8% | - | - |
01/19 | 1,759 | 1,762 | 1,742 | 1,746 | -0.68% | 30,300 | - | -0.17% | - | - |
01/18 | 1,763 | 1,763 | 1,744 | 1,758 | +0.51% | 71,100 | - | +0.57% | - | - |
01/17 | 1,746 | 1,757 | 1,746 | 1,749 | +0.52% | 22,900 | - | +0.23% | - | - |
01/14 | 1,758 | 1,758 | 1,737 | 1,740 | -0.8% | 46,300 | - | -0.11% | - | - |
01/13 | 1,753 | 1,756 | 1,744 | 1,754 | +0.75% | 32,700 | - | +0.8% | - | - |
01/12 | 1,753 | 1,762 | 1,741 | 1,741 | +0.06% | 22,100 | - | +0.23% | - | - |
01/11 | 1,749 | 1,749 | 1,732 | 1,740 | +0.12% | 51,900 | - | +0.35% | - | - |
01/07 | 1,760 | 1,760 | 1,738 | 1,738 | -1.53% | 37,200 | - | +0.4% | - | - |
01/06 | 1,762 | 1,774 | 1,753 | 1,765 | +0.51% | 31,700 | - | +2.2% | - | - |
01/05 | 1,745 | 1,760 | 1,741 | 1,756 | +0.63% | 24,300 | - | +1.97% | - | - |
01/04 | 1,735 | 1,758 | 1,730 | 1,745 | +1.22% | 24,400 | - | +1.63% | - | - |
2010 |
12/30 | 1,739 | 1,747 | 1,724 | 1,724 | -1.49% | 23,500 | - | +0.76% | - | - |
12/29 | 1,725 | 1,763 | 1,720 | 1,750 | +1.16% | 41,700 | - | +2.52% | - | - |
12/28 | 1,752 | 1,764 | 1,729 | 1,730 | -0.75% | 48,400 | - | +1.59% | - | - |
12/27 | 1,750 | 1,756 | 1,739 | 1,743 | -0.74% | 24,100 | - | +2.53% | - | - |
12/24 | 1,782 | 1,791 | 1,754 | 1,756 | -1.4% | 36,900 | - | +3.42% | - | - |
12/22 | 1,748 | 1,784 | 1,748 | 1,781 | +1.48% | 58,500 | - | +5.14% | - | - |
12/21 | 1,766 | 1,793 | 1,741 | 1,755 | -0.57% | 54,300 | - | +3.85% | - | - |
12/20 | 1,808 | 1,808 | 1,755 | 1,765 | -2.43% | 37,400 | - | +4.69% | - | - |
12/17 | 1,777 | 1,814 | 1,756 | 1,809 | +1.69% | 115,500 | - | +7.55% | - | - |
12/16 | 1,731 | 1,783 | 1,731 | 1,779 | +2.18% | 74,200 | - | +6.02% | - | - |
12/15 | 1,796 | 1,796 | 1,720 | 1,741 | -0.17% | 81,000 | - | +3.94% | - | - |
12/14 | 1,714 | 1,744 | 1,714 | 1,744 | +1.81% | 36,600 | - | +4.18% | - | - |
12/13 | 1,697 | 1,719 | 1,685 | 1,713 | -0.06% | 47,700 | - | +2.39% | - | - |
12/10 | 1,709 | 1,720 | 1,692 | 1,714 | +0.76% | 76,400 | - | +2.51% | - | - |
12/09 | 1,695 | 1,703 | 1,687 | 1,701 | +0.71% | 24,100 | - | +1.86% | - | - |
12/08 | 1,684 | 1,702 | 1,671 | 1,689 | +0.06% | 32,800 | - | +1.26% | - | - |
12/07 | 1,695 | 1,695 | 1,673 | 1,688 | +0.18% | 21,100 | - | +1.26% | - | - |
12/06 | 1,674 | 1,689 | 1,671 | 1,685 | +0.54% | 27,200 | - | +0.9% | - | - |
12/03 | 1,671 | 1,678 | 1,662 | 1,676 | +0.6% | 32,100 | - | +0.24% | - | - |
12/02 | 1,679 | 1,684 | 1,666 | 1,666 | +0.3% | 33,500 | - | -0.36% | - | - |
12/01 | 1,650 | 1,675 | 1,641 | 1,661 | +0.61% | 42,300 | - | -0.66% | - | - |
11/30 | 1,640 | 1,652 | 1,622 | 1,651 | +0.67% | 86,500 | - | -1.26% | - | - |
11/29 | 1,615 | 1,645 | 1,615 | 1,640 | +1.17% | 53,700 | - | -1.97% | - | - |
11/26 | 1,602 | 1,628 | 1,602 | 1,621 | +1.25% | 32,800 | - | -3.22% | - | - |
11/25 | 1,613 | 1,619 | 1,601 | 1,601 | -0.5% | 71,400 | - | -4.59% | - | - |
11/24 | 1,631 | 1,634 | 1,480 | 1,609 | -2.84% | 128,900 | - | -4.34% | - | - |
11/22 | 1,666 | 1,667 | 1,653 | 1,656 | -0.06% | 39,700 | - | -1.72% | - | - |
11/19 | 1,685 | 1,690 | 1,654 | 1,657 | -1.49% | 53,800 | - | -1.72% | - | - |
11/18 | 1,670 | 1,697 | 1,665 | 1,682 | +0.72% | 49,000 | - | -0.3% | - | - |
11/17 | 1,650 | 1,677 | 1,650 | 1,670 | +0.3% | 51,000 | - | -1.07% | - | - |
11/16 | 1,699 | 1,699 | 1,662 | 1,665 | 0% | 27,800 | - | -1.3% | - | - |
11/15 | 1,662 | 1,679 | 1,661 | 1,665 | +0.24% | 28,700 | - | -1.48% | - | - |
11/12 | 1,687 | 1,696 | 1,661 | 1,661 | -2.75% | 73,500 | - | -1.89% | - | - |
11/11 | 1,708 | 1,710 | 1,692 | 1,708 | -0.76% | 39,400 | - | +0.71% | - | - |
11/10 | 1,705 | 1,728 | 1,704 | 1,721 | +1.06% | 31,800 | - | +1.29% | - | - |
11/09 | 1,692 | 1,715 | 1,683 | 1,703 | -0.76% | 27,800 | - | -0.06% | - | - |
11/08 | 1,707 | 1,720 | 1,694 | 1,716 | +1.24% | 24,800 | - | +0.29% | - | - |
11/05 | 1,699 | 1,709 | 1,682 | 1,695 | +1.68% | 44,400 | - | -1.22% | - | - |
11/04 | 1,647 | 1,673 | 1,647 | 1,667 | +1.21% | 35,000 | - | -3.31% | - | - |
11/02 | 1,672 | 1,680 | 1,647 | 1,647 | -1.73% | 33,000 | - | -4.96% | - | - |