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 | 3,910 | 3,910 | 3,855 | 3,880 | -0.64% | 4,057,000 | 3兆639億 | -1.8% | 12.36 | 1.29 |
03/30 | 3,895 | 3,915 | 3,870 | 3,905 | +0.9% | 3,758,100 | - | -1.31% | - | - |
03/29 | 3,860 | 3,910 | 3,850 | 3,870 | -2.15% | 4,667,800 | - | -2.37% | - | - |
03/28 | 3,965 | 3,970 | 3,925 | 3,955 | 0% | 4,734,300 | - | -0.48% | - | - |
03/25 | 3,930 | 3,955 | 3,920 | 3,955 | +1.28% | 3,533,800 | - | -0.6% | - | - |
03/24 | 3,900 | 3,920 | 3,890 | 3,905 | +0.26% | 4,512,000 | - | -1.96% | - | - |
03/23 | 3,935 | 3,940 | 3,875 | 3,895 | -0.13% | 5,673,300 | - | -2.33% | - | - |
03/22 | 3,910 | 3,915 | 3,855 | 3,900 | +2.36% | 6,189,600 | - | -2.33% | - | - |
03/18 | 3,755 | 3,810 | 3,750 | 3,810 | +2.28% | 5,497,000 | - | -4.7% | - | - |
03/17 | 3,720 | 3,765 | 3,665 | 3,725 | +0.13% | 8,827,400 | - | -7.04% | - | - |
03/16 | 3,730 | 3,810 | 3,690 | 3,720 | +1.64% | 10,700,400 | - | -7.44% | - | - |
03/15 | 3,855 | 3,870 | 3,600 | 3,660 | -6.39% | 8,893,400 | - | -9.2% | - | - |
03/14 | 3,900 | 3,990 | 3,840 | 3,910 | -2.98% | 6,582,400 | - | -3.34% | - | - |
03/11 | 4,050 | 4,070 | 4,030 | 4,030 | -1.23% | 6,917,900 | - | -0.47% | - | - |
03/10 | 4,085 | 4,095 | 4,070 | 4,080 | 0% | 2,251,400 | - | +0.79% | - | - |
03/09 | 4,080 | 4,090 | 4,070 | 4,080 | +0.62% | 1,649,400 | - | +0.87% | - | - |
03/08 | 4,065 | 4,080 | 4,055 | 4,055 | -0.12% | 2,689,800 | - | +0.32% | - | - |
03/07 | 4,085 | 4,085 | 4,060 | 4,060 | -0.25% | 2,535,300 | - | +0.57% | - | - |
03/04 | 4,090 | 4,100 | 4,055 | 4,070 | +0.12% | 2,616,600 | - | +0.89% | - | - |
03/03 | 4,070 | 4,075 | 4,060 | 4,065 | +0.37% | 1,379,100 | - | +0.84% | - | - |
03/02 | 4,060 | 4,070 | 4,045 | 4,050 | -0.86% | 3,007,400 | - | +0.55% | - | - |
03/01 | 4,090 | 4,105 | 4,075 | 4,085 | +0.49% | 2,728,000 | - | +1.44% | - | - |
02/28 | 4,035 | 4,080 | 4,025 | 4,065 | +1.25% | 3,963,000 | - | +1.04% | - | - |
02/25 | 4,015 | 4,025 | 4,010 | 4,015 | -0.12% | 1,987,100 | - | -0.1% | - | - |
02/24 | 4,045 | 4,070 | 4,010 | 4,020 | -0.74% | 3,351,900 | - | +0.07% | - | - |
02/23 | 4,065 | 4,075 | 4,050 | 4,050 | -0.61% | 2,242,600 | - | +0.87% | - | - |
02/22 | 4,090 | 4,100 | 4,075 | 4,075 | -0.73% | 2,458,200 | - | +1.57% | - | - |
02/21 | 4,080 | 4,115 | 4,075 | 4,105 | +0.12% | 2,379,000 | - | +2.39% | - | - |
02/18 | 4,050 | 4,100 | 4,050 | 4,100 | +1.49% | 3,655,100 | - | +2.37% | - | - |
02/17 | 4,025 | 4,040 | 4,010 | 4,040 | +0.12% | 2,360,300 | - | +0.97% | - | - |
02/16 | 4,015 | 4,040 | 4,015 | 4,035 | +0.62% | 1,954,700 | - | +0.9% | - | - |
02/15 | 4,020 | 4,030 | 4,005 | 4,010 | -0.37% | 2,113,200 | - | +0.35% | - | - |
02/14 | 4,045 | 4,050 | 4,020 | 4,025 | -0.25% | 1,856,000 | - | +0.75% | - | - |
02/10 | 4,020 | 4,035 | 4,015 | 4,035 | +0.25% | 1,714,100 | - | +1% | - | - |
02/09 | 4,020 | 4,040 | 4,015 | 4,025 | +0.12% | 2,577,000 | - | +0.78% | - | - |
02/08 | 4,015 | 4,020 | 4,010 | 4,020 | +0.25% | 1,389,400 | - | +0.68% | - | - |
02/07 | 4,010 | 4,020 | 4,000 | 4,010 | 0% | 1,942,600 | - | +0.45% | - | - |
02/04 | 4,015 | 4,025 | 4,005 | 4,010 | 0% | 2,705,600 | - | +0.45% | - | - |
02/03 | 3,990 | 4,015 | 3,990 | 4,010 | 0% | 1,168,800 | - | +0.48% | - | - |
02/02 | 3,975 | 4,010 | 3,970 | 4,010 | +0.38% | 2,425,700 | - | +0.5% | - | - |
02/01 | 3,975 | 4,000 | 3,965 | 3,995 | +1.14% | 2,448,900 | - | +0.15% | - | - |
01/31 | 3,955 | 3,970 | 3,940 | 3,950 | -0.5% | 2,515,600 | - | -0.98% | - | - |
01/28 | 3,980 | 3,990 | 3,960 | 3,970 | -0.5% | 3,321,700 | - | -0.53% | - | - |
01/27 | 4,005 | 4,020 | 3,990 | 3,990 | -0.13% | 2,219,500 | - | -0.03% | - | - |
01/26 | 4,020 | 4,020 | 3,995 | 3,995 | -0.75% | 1,555,700 | - | +0.1% | - | - |
01/25 | 3,995 | 4,040 | 3,980 | 4,025 | +0.88% | 3,189,800 | - | +0.88% | - | - |
01/24 | 3,980 | 3,990 | 3,970 | 3,990 | +0.5% | 2,168,900 | - | +0.08% | - | - |
01/21 | 3,965 | 3,990 | 3,965 | 3,970 | +0.13% | 2,788,200 | - | -0.4% | - | - |
01/20 | 3,965 | 3,980 | 3,965 | 3,965 | 0% | 1,801,200 | - | -0.53% | - | - |
01/19 | 3,990 | 3,990 | 3,965 | 3,965 | -0.38% | 1,829,900 | - | -0.5% | - | - |
01/18 | 3,985 | 3,990 | 3,975 | 3,980 | -0.5% | 1,581,300 | - | -0.13% | - | - |
01/17 | 3,995 | 4,005 | 3,990 | 4,000 | +0.25% | 1,237,000 | - | +0.4% | - | - |
01/14 | 3,975 | 4,005 | 3,975 | 3,990 | -0.37% | 2,825,600 | - | +0.28% | - | - |
01/13 | 3,995 | 4,005 | 3,980 | 4,005 | +0.5% | 3,001,800 | - | +0.75% | - | - |
01/12 | 3,990 | 3,990 | 3,970 | 3,985 | +0.25% | 2,376,300 | - | +0.35% | - | - |
01/11 | 3,990 | 3,995 | 3,975 | 3,975 | -0.38% | 2,682,400 | - | +0.18% | - | - |
01/07 | 4,015 | 4,015 | 3,980 | 3,990 | -0.62% | 2,391,600 | - | +0.66% | - | - |
01/06 | 4,015 | 4,015 | 3,995 | 4,015 | +0.37% | 2,286,400 | - | +1.39% | - | - |
01/05 | 4,015 | 4,015 | 3,995 | 4,000 | 0% | 1,404,500 | - | +1.11% | - | - |
01/04 | 4,005 | 4,015 | 4,000 | 4,000 | +0.13% | 1,403,200 | - | +1.21% | - | - |
2010 |
12/30 | 4,015 | 4,025 | 3,995 | 3,995 | -0.37% | 1,721,400 | - | +1.19% | - | - |
12/29 | 4,005 | 4,015 | 3,990 | 4,010 | +0.38% | 1,548,600 | - | +1.65% | - | - |
12/28 | 4,000 | 4,015 | 3,995 | 3,995 | +0.13% | 1,663,600 | - | +1.29% | - | - |
12/27 | 3,980 | 3,995 | 3,980 | 3,990 | +0.13% | 1,052,800 | - | +1.22% | - | - |
12/24 | 3,995 | 3,995 | 3,980 | 3,985 | -0.25% | 1,287,500 | - | +1.12% | - | - |
12/22 | 3,985 | 3,995 | 3,980 | 3,995 | 0% | 1,676,600 | - | +1.47% | - | - |
12/21 | 3,970 | 4,000 | 3,965 | 3,995 | +0.5% | 1,534,200 | - | +1.6% | - | - |
12/20 | 4,000 | 4,010 | 3,960 | 3,975 | -0.25% | 2,740,600 | - | +1.17% | - | - |
12/17 | 3,980 | 3,990 | 3,975 | 3,985 | +0.25% | 2,015,000 | - | +1.45% | - | - |
12/16 | 3,965 | 3,985 | 3,960 | 3,975 | +0.51% | 1,892,500 | - | +1.25% | - | - |
12/15 | 3,965 | 3,980 | 3,950 | 3,955 | -0.25% | 2,913,300 | - | +0.71% | - | - |
12/14 | 3,950 | 3,965 | 3,945 | 3,965 | +0.13% | 2,153,400 | - | +0.99% | - | - |
12/13 | 3,950 | 3,960 | 3,940 | 3,960 | +0.25% | 1,715,500 | - | +0.84% | - | - |
12/10 | 3,975 | 3,975 | 3,925 | 3,950 | 0% | 6,201,300 | - | +0.61% | - | - |
12/09 | 3,965 | 3,970 | 3,920 | 3,950 | -0.5% | 2,830,100 | - | +0.66% | - | - |
12/08 | 3,900 | 3,975 | 3,885 | 3,970 | +2.45% | 5,147,300 | - | +1.28% | - | - |
12/07 | 3,880 | 3,885 | 3,865 | 3,875 | 0% | 2,496,400 | - | -0.97% | - | - |
12/06 | 3,905 | 3,920 | 3,865 | 3,875 | -0.9% | 2,829,600 | - | -0.87% | - | - |
12/03 | 3,920 | 3,935 | 3,900 | 3,910 | +0.26% | 1,910,000 | - | +0.13% | - | - |
12/02 | 3,915 | 3,925 | 3,880 | 3,900 | +0.26% | 2,372,300 | - | 0% | - | - |
12/01 | 3,890 | 3,910 | 3,880 | 3,890 | 0% | 1,682,300 | - | -0.18% | - | - |
11/30 | 3,905 | 3,935 | 3,890 | 3,890 | -0.77% | 2,609,900 | - | -0.1% | - | - |
11/29 | 3,885 | 3,935 | 3,885 | 3,920 | +0.64% | 1,447,200 | - | +0.72% | - | - |
11/26 | 3,895 | 3,905 | 3,885 | 3,895 | -0.13% | 1,698,600 | - | +0.18% | - | - |
11/25 | 3,925 | 3,930 | 3,895 | 3,900 | -0.51% | 1,924,600 | - | +0.39% | - | - |
11/24 | 3,950 | 3,975 | 3,915 | 3,920 | -1.38% | 2,217,300 | - | +0.9% | - | - |
11/22 | 4,000 | 4,000 | 3,965 | 3,975 | +0.51% | 2,059,600 | - | +2.34% | - | - |
11/19 | 3,990 | 3,990 | 3,940 | 3,955 | -0.38% | 2,456,600 | - | +1.93% | - | - |
11/18 | 3,895 | 3,975 | 3,890 | 3,970 | +2.58% | 2,696,300 | - | +2.4% | - | - |
11/17 | 3,870 | 3,885 | 3,840 | 3,870 | -0.26% | 2,372,900 | - | -0.05% | - | - |
11/16 | 3,920 | 3,920 | 3,865 | 3,880 | -1.02% | 3,348,800 | - | +0.23% | - | - |
11/15 | 3,935 | 3,940 | 3,900 | 3,920 | -0.51% | 2,513,500 | - | +1.24% | - | - |
11/12 | 3,955 | 3,970 | 3,935 | 3,940 | -0.25% | 2,053,300 | - | +1.76% | - | - |
11/11 | 3,990 | 4,000 | 3,935 | 3,950 | -0.75% | 2,446,600 | - | +2.04% | - | - |
11/10 | 3,980 | 3,990 | 3,965 | 3,980 | +0.76% | 1,853,300 | - | +2.9% | - | - |
11/09 | 3,945 | 3,985 | 3,940 | 3,950 | -0.5% | 2,069,600 | - | +2.25% | - | - |
11/08 | 3,955 | 3,970 | 3,930 | 3,970 | +0.51% | 1,474,700 | - | +2.88% | - | - |
11/05 | 3,940 | 3,970 | 3,940 | 3,950 | +1.15% | 3,106,800 | - | +2.49% | - | - |
11/04 | 3,890 | 3,910 | 3,875 | 3,905 | +1.69% | 3,077,700 | - | +1.35% | - | - |
11/02 | 3,810 | 3,855 | 3,805 | 3,840 | +0.92% | 2,097,400 | - | -0.31% | - | - |