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 | 1,081 | 1,090 | 1,052 | 1,072 | +5% | 5,942,500 | 4104億2913万 | +0.66% | 14.28 | 1.2 |
| 03/30 | 1,024 | 1,030 | 1,012 | 1,021 | +0.29% | 3,883,300 | - | -4.31% | - | - |
| 03/29 | 1,010 | 1,023 | 1,001 | 1,018 | +0.59% | 2,365,300 | - | -4.95% | - | - |
| 03/28 | 1,024 | 1,027 | 998 | 1,012 | +0.3% | 2,001,400 | - | -6.04% | - | - |
| 03/25 | 1,035 | 1,035 | 1,001 | 1,009 | -1.75% | 2,570,500 | - | -6.83% | - | - |
| 03/24 | 1,014 | 1,031 | 1,011 | 1,027 | +1.28% | 2,542,000 | - | -5.78% | - | - |
| 03/23 | 1,020 | 1,026 | 991 | 1,014 | -1.65% | 4,317,800 | - | -7.4% | - | - |
| 03/22 | 1,031 | 1,042 | 1,019 | 1,031 | +3% | 2,918,100 | - | -6.44% | - | - |
| 03/18 | 977 | 1,007 | 977 | 1,001 | +3.09% | 3,062,200 | - | -9.66% | - | - |
| 03/17 | 935 | 996 | 920 | 971 | -1.52% | 5,469,700 | - | -12.91% | - | - |
| 03/16 | 924 | 990 | 924 | 986 | +14.12% | 6,362,500 | - | -12.2% | - | - |
| 03/15 | 943 | 954 | 843 | 864 | -12.99% | 4,495,500 | - | -23.61% | - | - |
| 03/14 | 999 | 1,038 | 990 | 993 | -8.82% | 3,488,500 | - | -13.2% | - | - |
| 03/11 | 1,100 | 1,106 | 1,089 | 1,089 | -2.68% | 4,996,000 | - | -5.47% | - | - |
| 03/10 | 1,139 | 1,139 | 1,116 | 1,119 | -1.84% | 1,198,100 | - | -3.2% | - | - |
| 03/09 | 1,137 | 1,148 | 1,134 | 1,140 | +0.88% | 1,679,300 | - | -1.64% | - | - |
| 03/08 | 1,132 | 1,136 | 1,126 | 1,130 | -0.09% | 1,187,000 | - | -2.59% | - | - |
| 03/07 | 1,148 | 1,153 | 1,127 | 1,131 | -1.14% | 1,610,200 | - | -2.5% | - | - |
| 03/04 | 1,147 | 1,158 | 1,141 | 1,144 | +0.53% | 1,479,500 | - | -1.55% | - | - |
| 03/03 | 1,138 | 1,140 | 1,129 | 1,138 | +0.8% | 1,296,300 | - | -2.07% | - | - |
| 03/02 | 1,151 | 1,156 | 1,128 | 1,129 | -3.59% | 2,282,300 | - | -2.92% | - | - |
| 03/01 | 1,165 | 1,171 | 1,160 | 1,171 | +1.56% | 2,396,100 | - | +0.69% | - | - |
| 02/28 | 1,145 | 1,153 | 1,133 | 1,153 | +0.79% | 1,831,200 | - | -0.77% | - | - |
| 02/25 | 1,128 | 1,147 | 1,125 | 1,144 | +2.51% | 2,523,800 | - | -1.46% | - | - |
| 02/24 | 1,114 | 1,134 | 1,104 | 1,116 | -0.45% | 2,559,300 | - | -3.79% | - | - |
| 02/23 | 1,136 | 1,139 | 1,117 | 1,121 | -1.23% | 2,091,000 | - | -3.53% | - | - |
| 02/22 | 1,150 | 1,155 | 1,134 | 1,135 | -2.16% | 1,713,400 | - | -2.41% | - | - |
| 02/21 | 1,157 | 1,164 | 1,157 | 1,160 | -0.17% | 1,084,900 | - | -0.26% | - | - |
| 02/18 | 1,153 | 1,170 | 1,152 | 1,162 | -0.6% | 1,448,700 | - | -0.09% | - | - |
| 02/17 | 1,184 | 1,185 | 1,164 | 1,169 | -0.6% | 1,479,700 | - | +0.43% | - | - |
| 02/16 | 1,180 | 1,191 | 1,172 | 1,176 | -0.51% | 1,672,600 | - | +0.94% | - | - |
| 02/15 | 1,177 | 1,184 | 1,169 | 1,182 | +0.6% | 1,479,600 | - | +1.37% | - | - |
| 02/14 | 1,177 | 1,178 | 1,163 | 1,175 | +0.26% | 1,241,600 | - | +0.6% | - | - |
| 02/10 | 1,162 | 1,178 | 1,161 | 1,172 | +0.17% | 1,897,500 | - | +0.34% | - | - |
| 02/09 | 1,184 | 1,187 | 1,165 | 1,170 | -1.43% | 1,913,300 | - | +0.17% | - | - |
| 02/08 | 1,194 | 1,194 | 1,177 | 1,187 | -0.17% | 1,380,200 | - | +1.63% | - | - |
| 02/07 | 1,205 | 1,205 | 1,186 | 1,189 | +0.08% | 1,917,700 | - | +1.89% | - | - |
| 02/04 | 1,204 | 1,204 | 1,187 | 1,188 | +0.08% | 1,516,400 | - | +1.8% | - | - |
| 02/03 | 1,198 | 1,206 | 1,183 | 1,187 | -1.08% | 2,240,900 | - | +1.8% | - | - |
| 02/02 | 1,173 | 1,253 | 1,170 | 1,200 | +3.36% | 5,504,000 | - | +2.92% | - | - |
| 02/01 | 1,158 | 1,172 | 1,149 | 1,161 | +0.78% | 1,654,100 | - | -0.26% | - | - |
| 01/31 | 1,147 | 1,158 | 1,138 | 1,152 | -1.2% | 1,637,900 | - | -1.03% | - | - |
| 01/28 | 1,158 | 1,177 | 1,155 | 1,166 | +0.95% | 3,191,000 | - | +0.09% | - | - |
| 01/27 | 1,156 | 1,157 | 1,141 | 1,155 | +0.7% | 1,648,700 | - | -0.86% | - | - |
| 01/26 | 1,136 | 1,155 | 1,131 | 1,147 | +0.17% | 1,866,800 | - | -1.63% | - | - |
| 01/25 | 1,149 | 1,149 | 1,133 | 1,145 | +0.44% | 1,522,200 | - | -1.89% | - | - |
| 01/24 | 1,123 | 1,143 | 1,122 | 1,140 | +2.06% | 2,358,100 | - | -2.4% | - | - |
| 01/21 | 1,146 | 1,152 | 1,115 | 1,117 | -1.76% | 3,538,300 | - | -4.53% | - | - |
| 01/20 | 1,145 | 1,150 | 1,136 | 1,137 | -1.39% | 1,614,400 | - | -3.07% | - | - |
| 01/19 | 1,158 | 1,160 | 1,147 | 1,153 | +0.61% | 2,533,800 | - | -1.87% | - | - |
| 01/18 | 1,133 | 1,154 | 1,133 | 1,146 | +0.26% | 3,058,000 | - | -2.55% | - | - |
| 01/17 | 1,175 | 1,178 | 1,133 | 1,143 | -2.14% | 3,919,400 | - | -2.97% | - | - |
| 01/14 | 1,170 | 1,182 | 1,167 | 1,168 | -1.27% | 3,366,400 | - | -0.93% | - | - |
| 01/13 | 1,205 | 1,205 | 1,182 | 1,183 | -0.59% | 2,898,300 | - | +0.34% | - | - |
| 01/12 | 1,202 | 1,205 | 1,189 | 1,190 | -1.49% | 2,133,200 | - | +0.85% | - | - |
| 01/11 | 1,219 | 1,220 | 1,205 | 1,208 | -0.33% | 2,101,300 | - | +2.46% | - | - |
| 01/07 | 1,200 | 1,217 | 1,198 | 1,212 | +1.59% | 1,995,700 | - | +2.97% | - | - |
| 01/06 | 1,178 | 1,194 | 1,175 | 1,193 | +2.58% | 2,201,500 | - | +1.53% | - | - |
| 01/05 | 1,178 | 1,180 | 1,159 | 1,163 | -1.02% | 1,911,800 | - | -1.02% | - | - |
| 01/04 | 1,174 | 1,181 | 1,168 | 1,175 | +0.95% | 1,487,900 | - | 0% | - | - |
| 2010 |
| 12/30 | 1,176 | 1,181 | 1,164 | 1,164 | -1.19% | 1,313,700 | - | -0.94% | - | - |
| 12/29 | 1,168 | 1,178 | 1,162 | 1,178 | +0.26% | 1,095,900 | - | +0.26% | - | - |
| 12/28 | 1,171 | 1,178 | 1,169 | 1,175 | -0.42% | 557,600 | - | +0.09% | - | - |
| 12/27 | 1,153 | 1,183 | 1,152 | 1,180 | +2.25% | 1,452,800 | - | +0.51% | - | - |
| 12/24 | 1,160 | 1,160 | 1,148 | 1,154 | -1.11% | 880,800 | - | -1.7% | - | - |
| 12/22 | 1,170 | 1,171 | 1,159 | 1,167 | -0.77% | 1,488,300 | - | -0.6% | - | - |
| 12/21 | 1,170 | 1,177 | 1,162 | 1,176 | +1.29% | 894,300 | - | +0.26% | - | - |
| 12/20 | 1,173 | 1,175 | 1,159 | 1,161 | -0.94% | 1,029,700 | - | -1.02% | - | - |
| 12/17 | 1,171 | 1,177 | 1,171 | 1,172 | -0.26% | 1,376,100 | - | 0% | - | - |
| 12/16 | 1,172 | 1,179 | 1,171 | 1,175 | -0.51% | 1,419,800 | - | +0.26% | - | - |
| 12/15 | 1,185 | 1,192 | 1,175 | 1,181 | -0.59% | 2,284,900 | - | +0.77% | - | - |
| 12/14 | 1,177 | 1,190 | 1,170 | 1,188 | +0.42% | 2,084,900 | - | +1.45% | - | - |
| 12/13 | 1,192 | 1,195 | 1,173 | 1,183 | -0.5% | 1,519,300 | - | +1.02% | - | - |
| 12/10 | 1,218 | 1,218 | 1,180 | 1,189 | +0.08% | 5,581,600 | - | +1.62% | - | - |
| 12/09 | 1,182 | 1,190 | 1,179 | 1,188 | +0.68% | 1,405,300 | - | +1.71% | - | - |
| 12/08 | 1,175 | 1,188 | 1,170 | 1,180 | +0.85% | 1,626,200 | - | +1.2% | - | - |
| 12/07 | 1,174 | 1,177 | 1,166 | 1,170 | -0.68% | 1,909,300 | - | +0.52% | - | - |
| 12/06 | 1,190 | 1,192 | 1,175 | 1,178 | -0.84% | 1,227,800 | - | +1.29% | - | - |
| 12/03 | 1,191 | 1,198 | 1,186 | 1,188 | +0.08% | 1,018,800 | - | +2.33% | - | - |
| 12/02 | 1,182 | 1,190 | 1,174 | 1,187 | +2.5% | 1,865,600 | - | +2.5% | - | - |
| 12/01 | 1,159 | 1,163 | 1,152 | 1,158 | +0.26% | 1,394,700 | - | +0.35% | - | - |
| 11/30 | 1,176 | 1,183 | 1,155 | 1,155 | -2.45% | 2,323,900 | - | +0.35% | - | - |
| 11/29 | 1,180 | 1,190 | 1,174 | 1,184 | +1.02% | 1,222,800 | - | +3.05% | - | - |
| 11/26 | 1,170 | 1,184 | 1,170 | 1,172 | -0.51% | 849,700 | - | +2.45% | - | - |
| 11/25 | 1,174 | 1,181 | 1,162 | 1,178 | +1.38% | 1,456,400 | - | +3.33% | - | - |
| 11/24 | 1,143 | 1,168 | 1,135 | 1,162 | +0.17% | 1,475,000 | - | +2.11% | - | - |
| 11/22 | 1,168 | 1,170 | 1,153 | 1,160 | -0.51% | 2,264,900 | - | +2.2% | - | - |
| 11/19 | 1,175 | 1,177 | 1,163 | 1,166 | -0.6% | 1,724,400 | - | +2.91% | - | - |
| 11/18 | 1,159 | 1,175 | 1,155 | 1,173 | +0.77% | 2,210,900 | - | +3.71% | - | - |
| 11/17 | 1,130 | 1,168 | 1,130 | 1,164 | +1.66% | 1,436,600 | - | +3.19% | - | - |
| 11/16 | 1,160 | 1,165 | 1,142 | 1,145 | -1.29% | 1,320,000 | - | +1.87% | - | - |
| 11/15 | 1,160 | 1,165 | 1,154 | 1,160 | +0.78% | 1,324,700 | - | +3.29% | - | - |
| 11/12 | 1,161 | 1,170 | 1,149 | 1,151 | -1.12% | 1,539,700 | - | +2.68% | - | - |
| 11/11 | 1,176 | 1,176 | 1,158 | 1,164 | -0.68% | 1,291,000 | - | +3.93% | - | - |
| 11/10 | 1,180 | 1,180 | 1,161 | 1,172 | +0.34% | 1,657,900 | - | +4.92% | - | - |
| 11/09 | 1,172 | 1,176 | 1,161 | 1,168 | -0.17% | 1,602,500 | - | +5.04% | - | - |
| 11/08 | 1,184 | 1,185 | 1,165 | 1,170 | +0.09% | 1,472,900 | - | +5.6% | - | - |
| 11/05 | 1,165 | 1,175 | 1,157 | 1,169 | +2.36% | 1,901,700 | - | +5.89% | - | - |
| 11/04 | 1,143 | 1,153 | 1,136 | 1,142 | +1.06% | 1,550,400 | - | +3.82% | - | - |
| 11/02 | 1,134 | 1,147 | 1,123 | 1,130 | 0% | 1,352,500 | - | +3.1% | - | - |
