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 | 898 | 905 | 889 | 905 | +0.78% | 9,900 | 92億3100万 | -7.56% | 6.08 | 0.54 |
| 03/30 | 872 | 898 | 872 | 898 | +2.05% | 13,900 | - | -8.74% | - | - |
| 03/29 | 880 | 893 | 871 | 880 | -4.86% | 23,400 | - | -11.02% | - | - |
| 03/28 | 918 | 925 | 916 | 925 | +0.11% | 15,000 | - | -7.13% | - | - |
| 03/25 | 928 | 947 | 916 | 924 | -0.11% | 16,600 | - | -7.69% | - | - |
| 03/24 | 926 | 936 | 915 | 925 | -1.7% | 17,300 | - | -8.14% | - | - |
| 03/23 | 956 | 957 | 941 | 941 | -1.47% | 12,700 | - | -7.11% | - | - |
| 03/22 | 965 | 970 | 951 | 955 | +4.14% | 20,100 | - | -6% | - | - |
| 03/18 | 860 | 917 | 860 | 917 | +8.39% | 20,600 | - | -9.74% | - | - |
| 03/17 | 699 | 846 | 699 | 846 | +10.3% | 31,600 | - | -16.81% | - | - |
| 03/16 | 700 | 799 | 675 | 767 | +7.27% | 44,500 | - | -24.8% | - | - |
| 03/15 | 826 | 826 | 706 | 715 | -16.47% | 45,100 | - | -30.38% | - | - |
| 03/14 | 858 | 935 | 822 | 856 | -18.71% | 45,500 | - | -17.29% | - | - |
| 03/11 | 1,058 | 1,065 | 1,031 | 1,053 | -2.77% | 27,100 | - | +1.54% | - | - |
| 03/10 | 1,125 | 1,125 | 1,082 | 1,083 | -3.73% | 13,600 | - | +5.04% | - | - |
| 03/09 | 1,155 | 1,155 | 1,125 | 1,125 | -1.57% | 10,700 | - | +9.86% | - | - |
| 03/08 | 1,105 | 1,150 | 1,105 | 1,143 | +2.51% | 16,900 | - | +12.61% | - | - |
| 03/07 | 1,155 | 1,155 | 1,115 | 1,115 | -3.04% | 27,200 | - | +10.95% | - | - |
| 03/04 | 1,120 | 1,150 | 1,111 | 1,150 | +4.74% | 27,800 | - | +15.35% | - | - |
| 03/03 | 1,080 | 1,102 | 1,074 | 1,098 | +1.76% | 10,000 | - | +11.25% | - | - |
| 03/02 | 1,089 | 1,104 | 1,079 | 1,079 | -1.64% | 26,500 | - | +10.1% | - | - |
| 03/01 | 1,067 | 1,103 | 1,067 | 1,097 | +3.49% | 25,700 | - | +12.63% | - | - |
| 02/28 | 1,030 | 1,060 | 1,026 | 1,060 | +4.33% | 13,900 | - | +9.62% | - | - |
| 02/25 | 990 | 1,016 | 990 | 1,016 | +1.4% | 15,800 | - | +5.83% | - | - |
| 02/24 | 1,013 | 1,016 | 994 | 1,002 | -1.86% | 26,100 | - | +4.81% | - | - |
| 02/23 | 1,016 | 1,040 | 1,016 | 1,021 | -1.45% | 15,300 | - | +7.02% | - | - |
| 02/22 | 1,030 | 1,046 | 1,028 | 1,036 | -0.38% | 14,500 | - | +8.94% | - | - |
| 02/21 | 1,070 | 1,070 | 1,019 | 1,040 | -2.26% | 20,600 | - | +9.82% | - | - |
| 02/18 | 1,072 | 1,077 | 1,051 | 1,064 | -0.28% | 13,900 | - | +12.83% | - | - |
| 02/17 | 1,103 | 1,103 | 1,030 | 1,067 | -1.48% | 50,700 | - | +13.75% | - | - |
| 02/16 | 1,035 | 1,092 | 1,029 | 1,083 | +7.02% | 47,700 | - | +16.08% | - | - |
| 02/15 | 998 | 1,015 | 988 | 1,012 | +6.19% | 54,600 | - | +9.17% | - | - |
| 02/14 | 940 | 955 | 940 | 953 | +1.82% | 14,500 | - | +3.14% | - | - |
| 02/10 | 934 | 939 | 929 | 936 | +0.21% | 10,500 | - | +1.3% | - | - |
| 02/09 | 930 | 936 | 925 | 934 | +0.97% | 11,400 | - | +1.19% | - | - |
| 02/08 | 932 | 932 | 923 | 925 | +0.43% | 10,100 | - | +0.43% | - | - |
| 02/07 | 919 | 929 | 912 | 921 | +1.66% | 9,000 | - | +0.33% | - | - |
| 02/04 | 903 | 912 | 903 | 906 | +0.22% | 7,100 | - | -1.09% | - | - |
| 02/03 | 905 | 907 | 900 | 904 | -0.11% | 6,100 | - | -1.09% | - | - |
| 02/02 | 904 | 910 | 902 | 905 | +0.44% | 11,900 | - | -0.77% | - | - |
| 02/01 | 905 | 905 | 893 | 901 | +0.56% | 11,600 | - | -0.99% | - | - |
| 01/31 | 900 | 902 | 892 | 896 | -1.54% | 10,400 | - | -1.32% | - | - |
| 01/28 | 909 | 913 | 904 | 910 | -0.66% | 9,200 | - | +0.33% | - | - |
| 01/27 | 911 | 918 | 909 | 916 | +0.44% | 6,800 | - | +1.33% | - | - |
| 01/26 | 928 | 931 | 904 | 912 | -1.19% | 14,200 | - | +1.11% | - | - |
| 01/25 | 919 | 928 | 917 | 923 | +0.33% | 7,300 | - | +2.56% | - | - |
| 01/24 | 896 | 920 | 896 | 920 | +2.68% | 3,400 | - | +2.45% | - | - |
| 01/21 | 925 | 925 | 885 | 896 | -3.03% | 13,800 | - | +0.11% | - | - |
| 01/20 | 926 | 934 | 922 | 924 | -2.12% | 6,700 | - | +3.36% | - | - |
| 01/19 | 941 | 944 | 924 | 944 | +0.43% | 8,400 | - | +5.95% | - | - |
| 01/18 | 940 | 942 | 938 | 940 | 0% | 4,500 | - | +5.86% | - | - |
| 01/17 | 940 | 944 | 936 | 940 | +0.21% | 5,300 | - | +6.21% | - | - |
| 01/14 | 943 | 943 | 938 | 938 | -0.21% | 5,100 | - | +6.47% | - | - |
| 01/13 | 936 | 944 | 936 | 940 | +0.43% | 5,500 | - | +7.18% | - | - |
| 01/12 | 943 | 947 | 936 | 936 | -0.64% | 8,900 | - | +7.34% | - | - |
| 01/11 | 942 | 947 | 940 | 942 | +0.32% | 9,100 | - | +8.53% | - | - |
| 01/07 | 940 | 941 | 930 | 939 | -0.63% | 12,500 | - | +8.81% | - | - |
| 01/06 | 916 | 945 | 912 | 945 | +4.07% | 11,200 | - | +10.27% | - | - |
| 01/05 | 899 | 913 | 897 | 908 | +2.14% | 15,600 | - | +6.7% | - | - |
| 01/04 | 881 | 900 | 881 | 889 | +3.13% | 12,500 | - | +5.08% | - | - |
| 2010 |
| 12/30 | 864 | 870 | 852 | 862 | -0.35% | 5,400 | - | +2.38% | - | - |
| 12/29 | 862 | 869 | 860 | 865 | +0.82% | 3,000 | - | +2.98% | - | - |
| 12/28 | 859 | 865 | 852 | 858 | -0.58% | 3,100 | - | +2.51% | - | - |
| 12/27 | 868 | 873 | 856 | 863 | +1.17% | 5,900 | - | +3.35% | - | - |
| 12/24 | 880 | 880 | 848 | 853 | +0.35% | 19,500 | - | +2.52% | - | - |
| 12/22 | 850 | 853 | 848 | 850 | 0% | 6,700 | - | +2.41% | - | - |
| 12/21 | 846 | 853 | 846 | 850 | -0.23% | 10,200 | - | +2.78% | - | - |
| 12/20 | 858 | 860 | 843 | 852 | -0.7% | 12,400 | - | +3.27% | - | - |
| 12/17 | 862 | 864 | 857 | 858 | -0.58% | 9,300 | - | +4.38% | - | - |
| 12/16 | 863 | 866 | 859 | 863 | -0.23% | 9,700 | - | +5.24% | - | - |
| 12/15 | 865 | 875 | 861 | 865 | 0% | 13,100 | - | +5.88% | - | - |
| 12/14 | 868 | 869 | 860 | 865 | +0.35% | 7,800 | - | +6.27% | - | - |
| 12/13 | 860 | 862 | 851 | 862 | +0.23% | 5,600 | - | +6.29% | - | - |
| 12/10 | 867 | 867 | 856 | 860 | +0.94% | 14,100 | - | +6.57% | - | - |
| 12/09 | 856 | 859 | 850 | 852 | -0.81% | 6,400 | - | +6.37% | - | - |
| 12/08 | 842 | 859 | 842 | 859 | +2.02% | 12,100 | - | +7.91% | - | - |
| 12/07 | 839 | 854 | 830 | 842 | +0.72% | 13,400 | - | +6.31% | - | - |
| 12/06 | 836 | 839 | 835 | 836 | -0.12% | 6,100 | - | +6.23% | - | - |
| 12/03 | 840 | 840 | 823 | 837 | +0.24% | 8,100 | - | +7.17% | - | - |
| 12/02 | 806 | 835 | 806 | 835 | +4.38% | 12,900 | - | +7.74% | - | - |
| 12/01 | 800 | 805 | 795 | 800 | +0.63% | 5,400 | - | +3.9% | - | - |
| 11/30 | 798 | 800 | 795 | 795 | 0% | 9,900 | - | +3.79% | - | - |
| 11/29 | 799 | 800 | 794 | 795 | +0.38% | 6,100 | - | +4.19% | - | - |
| 11/26 | 793 | 799 | 785 | 792 | -0.13% | 3,100 | - | +4.21% | - | - |
| 11/25 | 801 | 803 | 793 | 793 | -0.5% | 6,700 | - | +4.62% | - | - |
| 11/24 | 791 | 798 | 791 | 797 | -0.75% | 7,800 | - | +5.42% | - | - |
| 11/22 | 806 | 806 | 795 | 803 | +1.52% | 5,100 | - | +6.36% | - | - |
| 11/19 | 791 | 804 | 791 | 791 | -0.5% | 11,100 | - | +5.05% | - | - |
| 11/18 | 796 | 797 | 791 | 795 | +0.38% | 3,500 | - | +5.86% | - | - |
| 11/17 | 789 | 799 | 788 | 792 | 0% | 3,700 | - | +5.6% | - | - |
| 11/16 | 792 | 800 | 789 | 792 | 0% | 3,600 | - | +5.74% | - | - |
| 11/15 | 789 | 798 | 787 | 792 | +1.8% | 7,200 | - | +5.88% | - | - |
| 11/12 | 801 | 801 | 778 | 778 | -2.99% | 5,800 | - | +3.87% | - | - |
| 11/11 | 795 | 802 | 793 | 802 | +0.88% | 14,900 | - | +6.93% | - | - |
| 11/10 | 795 | 800 | 785 | 795 | -0.25% | 25,800 | - | +5.86% | - | - |
| 11/09 | 789 | 797 | 787 | 797 | +2.18% | 7,600 | - | +6.13% | - | - |
| 11/08 | 770 | 788 | 760 | 780 | +2.9% | 6,100 | - | +3.72% | - | - |
| 11/05 | 739 | 760 | 739 | 758 | +4.41% | 9,900 | - | +0.66% | - | - |
| 11/04 | 721 | 739 | 721 | 726 | +0.55% | 3,900 | - | -3.97% | - | - |
| 11/02 | 749 | 749 | 722 | 722 | -3.09% | 6,200 | - | -5% | - | - |
