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 | 1,269 | 1,286 | 1,236 | 1,261 | 0% | 743,400 | 2400億7800万 | -12.37% | 43.88 | 0.79 |
03/30 | 1,234 | 1,267 | 1,231 | 1,261 | +2.35% | 873,000 | - | -13.27% | - | - |
03/29 | 1,250 | 1,256 | 1,212 | 1,232 | -2.07% | 1,296,400 | - | -16.08% | - | - |
03/28 | 1,284 | 1,297 | 1,250 | 1,258 | -2.78% | 746,400 | - | -15.29% | - | - |
03/25 | 1,370 | 1,372 | 1,270 | 1,294 | -4.92% | 1,066,600 | - | -13.73% | - | - |
03/24 | 1,347 | 1,380 | 1,341 | 1,361 | +1.11% | 1,022,000 | - | -10.17% | - | - |
03/23 | 1,373 | 1,386 | 1,330 | 1,346 | -2.32% | 1,417,600 | - | -11.8% | - | - |
03/22 | 1,408 | 1,422 | 1,367 | 1,378 | +6.82% | 1,289,000 | - | -10.34% | - | - |
03/18 | 1,246 | 1,302 | 1,246 | 1,290 | +4.54% | 1,201,200 | - | -16.56% | - | - |
03/17 | 1,187 | 1,250 | 1,167 | 1,234 | -3.37% | 1,916,600 | - | -20.75% | - | - |
03/16 | 1,250 | 1,308 | 1,233 | 1,277 | +2.41% | 1,510,100 | - | -18.66% | - | - |
03/15 | 1,298 | 1,310 | 1,102 | 1,247 | -11.06% | 1,127,500 | - | -21.18% | - | - |
03/14 | 1,333 | 1,435 | 1,333 | 1,402 | -7.94% | 1,099,800 | - | -12.1% | - | - |
03/11 | 1,514 | 1,538 | 1,512 | 1,523 | -0.85% | 497,300 | - | -4.93% | - | - |
03/10 | 1,565 | 1,567 | 1,523 | 1,536 | -2.41% | 609,300 | - | -4.18% | - | - |
03/09 | 1,601 | 1,601 | 1,569 | 1,574 | -0.06% | 608,800 | - | -1.93% | - | - |
03/08 | 1,581 | 1,590 | 1,561 | 1,575 | -0.25% | 542,600 | - | -1.75% | - | - |
03/07 | 1,602 | 1,606 | 1,572 | 1,579 | -2.11% | 486,200 | - | -1.31% | - | - |
03/04 | 1,622 | 1,626 | 1,599 | 1,613 | +0.25% | 606,400 | - | +1% | - | - |
03/03 | 1,610 | 1,625 | 1,600 | 1,609 | +0.63% | 414,300 | - | +0.81% | - | - |
03/02 | 1,620 | 1,627 | 1,591 | 1,599 | -2.91% | 625,900 | - | +0.31% | - | - |
03/01 | 1,655 | 1,675 | 1,633 | 1,647 | -0.48% | 643,200 | - | +3.39% | - | - |
02/28 | 1,624 | 1,657 | 1,603 | 1,655 | +1.53% | 612,000 | - | +4.09% | - | - |
02/25 | 1,583 | 1,635 | 1,582 | 1,630 | +1.68% | 613,200 | - | +2.71% | - | - |
02/24 | 1,622 | 1,636 | 1,591 | 1,603 | -0.8% | 907,500 | - | +1.2% | - | - |
02/23 | 1,600 | 1,633 | 1,593 | 1,616 | -0.25% | 693,000 | - | +2.08% | - | - |
02/22 | 1,652 | 1,660 | 1,601 | 1,620 | -1.82% | 840,400 | - | +2.4% | - | - |
02/21 | 1,670 | 1,670 | 1,628 | 1,650 | 0% | 600,100 | - | +4.36% | - | - |
02/18 | 1,648 | 1,666 | 1,641 | 1,650 | -0.78% | 726,400 | - | +4.43% | - | - |
02/17 | 1,645 | 1,667 | 1,633 | 1,663 | +1.53% | 807,200 | - | +5.32% | - | - |
02/16 | 1,619 | 1,647 | 1,618 | 1,638 | +0.86% | 554,100 | - | +3.8% | - | - |
02/15 | 1,599 | 1,639 | 1,592 | 1,624 | +2.01% | 901,700 | - | +3.05% | - | - |
02/14 | 1,571 | 1,598 | 1,548 | 1,592 | +1.66% | 432,500 | - | +1.08% | - | - |
02/10 | 1,550 | 1,576 | 1,544 | 1,566 | +0.58% | 642,200 | - | -0.51% | - | - |
02/09 | 1,583 | 1,587 | 1,543 | 1,557 | -1.52% | 751,800 | - | -1.02% | - | - |
02/08 | 1,585 | 1,589 | 1,567 | 1,581 | +0.32% | 448,900 | - | +0.64% | - | - |
02/07 | 1,592 | 1,595 | 1,565 | 1,576 | +0.7% | 750,700 | - | +0.57% | - | - |
02/04 | 1,555 | 1,577 | 1,553 | 1,565 | +0.77% | 622,700 | - | +0.06% | - | - |
02/03 | 1,561 | 1,589 | 1,550 | 1,553 | -2.02% | 1,024,200 | - | -0.51% | - | - |
02/02 | 1,568 | 1,598 | 1,564 | 1,585 | +3.66% | 662,600 | - | +1.73% | - | - |
02/01 | 1,519 | 1,550 | 1,509 | 1,529 | +2.48% | 737,000 | - | -1.61% | - | - |
01/31 | 1,490 | 1,525 | 1,487 | 1,492 | -2.1% | 928,300 | - | -3.8% | - | - |
01/28 | 1,547 | 1,558 | 1,512 | 1,524 | -2.68% | 636,600 | - | -1.61% | - | - |
01/27 | 1,560 | 1,569 | 1,533 | 1,566 | +0.38% | 665,800 | - | +1.23% | - | - |
01/26 | 1,564 | 1,575 | 1,554 | 1,560 | -1.7% | 407,700 | - | +1.17% | - | - |
01/25 | 1,583 | 1,608 | 1,580 | 1,587 | +0.95% | 497,200 | - | +3.59% | - | - |
01/24 | 1,556 | 1,577 | 1,532 | 1,572 | +0.45% | 771,100 | - | +3.35% | - | - |
01/21 | 1,578 | 1,585 | 1,539 | 1,565 | +0.45% | 962,700 | - | +3.51% | - | - |
01/20 | 1,549 | 1,569 | 1,545 | 1,558 | -1.95% | 920,600 | - | +3.73% | - | - |
01/19 | 1,598 | 1,599 | 1,562 | 1,589 | -0.31% | 1,635,500 | - | +6.43% | - | - |
01/18 | 1,579 | 1,623 | 1,578 | 1,594 | -0.25% | 649,400 | - | +7.56% | - | - |
01/17 | 1,630 | 1,630 | 1,591 | 1,598 | -0.56% | 416,000 | - | +8.63% | - | - |
01/14 | 1,620 | 1,630 | 1,605 | 1,607 | -1.41% | 853,100 | - | +10.22% | - | - |
01/13 | 1,650 | 1,664 | 1,605 | 1,630 | -0.67% | 1,513,800 | - | +12.72% | - | - |
01/12 | 1,596 | 1,643 | 1,595 | 1,641 | +2.88% | 1,124,600 | - | +14.59% | - | - |
01/11 | 1,595 | 1,600 | 1,586 | 1,595 | +0.38% | 844,900 | - | +12.56% | - | - |
01/07 | 1,583 | 1,598 | 1,577 | 1,589 | +0.51% | 1,240,000 | - | +13.18% | - | - |
01/06 | 1,550 | 1,581 | 1,540 | 1,581 | +2.66% | 892,800 | - | +13.74% | - | - |
01/05 | 1,509 | 1,547 | 1,501 | 1,540 | +2.94% | 778,500 | - | +11.84% | - | - |
01/04 | 1,495 | 1,510 | 1,489 | 1,496 | +1.15% | 396,800 | - | +9.6% | - | - |
2010 |
12/30 | 1,504 | 1,514 | 1,450 | 1,479 | -1.53% | 443,300 | - | +9.07% | - | - |
12/29 | 1,490 | 1,512 | 1,490 | 1,502 | +0.33% | 480,000 | - | +11.42% | - | - |
12/28 | 1,490 | 1,504 | 1,478 | 1,497 | +0.94% | 679,500 | - | +11.72% | - | - |
12/27 | 1,479 | 1,494 | 1,462 | 1,483 | +0.54% | 552,100 | - | +11.34% | - | - |
12/24 | 1,456 | 1,484 | 1,456 | 1,475 | +0.61% | 673,800 | - | +11.4% | - | - |
12/22 | 1,440 | 1,479 | 1,440 | 1,466 | +1.73% | 811,200 | - | +11.48% | - | - |
12/21 | 1,432 | 1,455 | 1,431 | 1,441 | -0.83% | 826,600 | - | +10.25% | - | - |
12/20 | 1,433 | 1,468 | 1,432 | 1,453 | +0.41% | 1,391,800 | - | +11.68% | - | - |
12/17 | 1,403 | 1,448 | 1,380 | 1,447 | +10.21% | 3,140,100 | - | +11.74% | - | - |
12/16 | 1,307 | 1,325 | 1,298 | 1,313 | -0.76% | 652,700 | - | +1.78% | - | - |
12/15 | 1,318 | 1,327 | 1,310 | 1,323 | -0.6% | 771,800 | - | +2.56% | - | - |
12/14 | 1,320 | 1,337 | 1,315 | 1,331 | +0.15% | 526,100 | - | +3.18% | - | - |
12/13 | 1,303 | 1,329 | 1,300 | 1,329 | +0.45% | 530,300 | - | +3.02% | - | - |
12/10 | 1,344 | 1,344 | 1,309 | 1,323 | +0.68% | 843,400 | - | +2.56% | - | - |
12/09 | 1,307 | 1,316 | 1,303 | 1,314 | +0.23% | 420,800 | - | +2.02% | - | - |
12/08 | 1,307 | 1,316 | 1,296 | 1,311 | +1.55% | 543,800 | - | +2.02% | - | - |
12/07 | 1,290 | 1,298 | 1,284 | 1,291 | -0.54% | 374,400 | - | +0.7% | - | - |
12/06 | 1,286 | 1,304 | 1,280 | 1,298 | +1.41% | 408,600 | - | +1.41% | - | - |
12/03 | 1,280 | 1,288 | 1,269 | 1,280 | +0.16% | 378,900 | - | +0.16% | - | - |
12/02 | 1,299 | 1,300 | 1,272 | 1,278 | +0.55% | 547,900 | - | +0.08% | - | - |
12/01 | 1,234 | 1,272 | 1,230 | 1,271 | +3.59% | 817,200 | - | -0.39% | - | - |
11/30 | 1,242 | 1,255 | 1,218 | 1,227 | -2% | 787,800 | - | -3.84% | - | - |
11/29 | 1,240 | 1,257 | 1,240 | 1,252 | +0.64% | 442,800 | - | -2.03% | - | - |
11/26 | 1,270 | 1,270 | 1,241 | 1,244 | -2.05% | 422,800 | - | -2.66% | - | - |
11/25 | 1,276 | 1,280 | 1,258 | 1,270 | -0.08% | 461,100 | - | -0.7% | - | - |
11/24 | 1,257 | 1,278 | 1,253 | 1,271 | -2.68% | 499,400 | - | -0.63% | - | - |
11/22 | 1,301 | 1,313 | 1,295 | 1,306 | +1.08% | 389,900 | - | +2.11% | - | - |
11/19 | 1,300 | 1,309 | 1,282 | 1,292 | +0.62% | 405,800 | - | +1.1% | - | - |
11/18 | 1,266 | 1,287 | 1,252 | 1,284 | +1.66% | 658,300 | - | +0.47% | - | - |
11/17 | 1,250 | 1,272 | 1,245 | 1,263 | -0.79% | 310,700 | - | -1.02% | - | - |
11/16 | 1,284 | 1,287 | 1,260 | 1,273 | -0.78% | 564,500 | - | -0.16% | - | - |
11/15 | 1,300 | 1,300 | 1,273 | 1,283 | -0.54% | 563,900 | - | +0.63% | - | - |
11/12 | 1,313 | 1,323 | 1,280 | 1,290 | -2.79% | 767,800 | - | +1.1% | - | - |
11/11 | 1,323 | 1,349 | 1,316 | 1,327 | +0.53% | 731,600 | - | +4.16% | - | - |
11/10 | 1,341 | 1,358 | 1,308 | 1,320 | 0% | 951,700 | - | +4.27% | - | - |
11/09 | 1,305 | 1,330 | 1,305 | 1,320 | -0.23% | 442,300 | - | +4.85% | - | - |
11/08 | 1,348 | 1,349 | 1,313 | 1,323 | -0.45% | 582,700 | - | +5.59% | - | - |
11/05 | 1,295 | 1,341 | 1,294 | 1,329 | +4.4% | 1,104,100 | - | +6.49% | - | - |
11/04 | 1,268 | 1,295 | 1,261 | 1,273 | +2.41% | 488,200 | - | +2.5% | - | - |
11/02 | 1,255 | 1,257 | 1,226 | 1,243 | -0.88% | 505,600 | - | +0.32% | - | - |