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 | 1,363 | 1,363 | 1,322 | 1,350 | -0.88% | 983,600 | 7579億1295万 | +2.12% | 20.08 | 1.1 |
03/30 | 1,340 | 1,362 | 1,328 | 1,362 | +2.33% | 990,000 | - | +2.87% | - | - |
03/29 | 1,318 | 1,333 | 1,305 | 1,331 | +0.6% | 632,600 | - | +0.38% | - | - |
03/28 | 1,330 | 1,332 | 1,313 | 1,323 | -0.08% | 711,300 | - | -0.53% | - | - |
03/25 | 1,340 | 1,340 | 1,316 | 1,324 | +1.07% | 971,400 | - | -0.68% | - | - |
03/24 | 1,316 | 1,331 | 1,300 | 1,310 | +1.63% | 808,500 | - | -2.02% | - | - |
03/23 | 1,293 | 1,304 | 1,277 | 1,289 | +0.39% | 943,500 | - | -3.88% | - | - |
03/22 | 1,296 | 1,298 | 1,273 | 1,284 | +1.42% | 838,100 | - | -4.68% | - | - |
03/18 | 1,258 | 1,276 | 1,250 | 1,266 | +1.61% | 764,700 | - | -6.43% | - | - |
03/17 | 1,189 | 1,264 | 1,183 | 1,246 | +0.16% | 1,022,100 | - | -8.31% | - | - |
03/16 | 1,180 | 1,256 | 1,180 | 1,244 | +10.68% | 1,758,900 | - | -8.93% | - | - |
03/15 | 1,197 | 1,209 | 1,048 | 1,124 | -10.37% | 1,438,700 | - | -18.14% | - | - |
03/14 | 1,227 | 1,312 | 1,225 | 1,254 | -3.69% | 860,100 | - | -9.46% | - | - |
03/11 | 1,300 | 1,315 | 1,300 | 1,302 | -1.81% | 1,327,600 | - | -6.47% | - | - |
03/10 | 1,332 | 1,338 | 1,321 | 1,326 | -1.12% | 738,400 | - | -4.88% | - | - |
03/09 | 1,336 | 1,351 | 1,336 | 1,341 | -0.15% | 919,500 | - | -3.87% | - | - |
03/08 | 1,329 | 1,351 | 1,320 | 1,343 | +0.75% | 1,048,500 | - | -3.66% | - | - |
03/07 | 1,351 | 1,352 | 1,328 | 1,333 | -1.62% | 1,140,600 | - | -4.31% | - | - |
03/04 | 1,382 | 1,385 | 1,355 | 1,355 | -2.38% | 1,554,900 | - | -2.66% | - | - |
03/03 | 1,375 | 1,392 | 1,374 | 1,388 | +0.51% | 457,700 | - | -0.14% | - | - |
03/02 | 1,401 | 1,401 | 1,379 | 1,381 | -1.5% | 422,600 | - | -0.5% | - | - |
03/01 | 1,410 | 1,416 | 1,398 | 1,402 | +1.23% | 727,300 | - | +0.94% | - | - |
02/28 | 1,389 | 1,391 | 1,368 | 1,385 | -0.22% | 636,700 | - | -0.22% | - | - |
02/25 | 1,399 | 1,400 | 1,374 | 1,388 | -0.64% | 552,100 | - | +0.07% | - | - |
02/24 | 1,408 | 1,427 | 1,396 | 1,397 | -0.78% | 924,300 | - | +0.79% | - | - |
02/23 | 1,390 | 1,416 | 1,390 | 1,408 | +0.21% | 842,700 | - | +1.81% | - | - |
02/22 | 1,408 | 1,414 | 1,400 | 1,405 | -1.2% | 598,300 | - | +1.74% | - | - |
02/21 | 1,403 | 1,426 | 1,398 | 1,422 | +0.35% | 854,900 | - | +3.12% | - | - |
02/18 | 1,411 | 1,422 | 1,405 | 1,417 | +0.5% | 736,900 | - | +2.9% | - | - |
02/17 | 1,412 | 1,417 | 1,405 | 1,410 | -0.42% | 1,131,800 | - | +2.47% | - | - |
02/16 | 1,422 | 1,422 | 1,404 | 1,416 | -1.46% | 1,059,800 | - | +3.06% | - | - |
02/15 | 1,440 | 1,443 | 1,431 | 1,437 | +0.21% | 844,900 | - | +4.66% | - | - |
02/14 | 1,435 | 1,440 | 1,429 | 1,434 | +0.56% | 417,000 | - | +4.6% | - | - |
02/10 | 1,415 | 1,438 | 1,414 | 1,426 | +0.14% | 776,500 | - | +4.16% | - | - |
02/09 | 1,415 | 1,430 | 1,412 | 1,424 | +1.5% | 984,900 | - | +4.25% | - | - |
02/08 | 1,418 | 1,418 | 1,389 | 1,403 | -1.54% | 1,758,600 | - | +2.86% | - | - |
02/07 | 1,424 | 1,441 | 1,415 | 1,425 | +0.07% | 1,786,800 | - | +4.55% | - | - |
02/04 | 1,397 | 1,433 | 1,389 | 1,424 | +4.02% | 2,530,500 | - | +4.63% | - | - |
02/03 | 1,352 | 1,376 | 1,343 | 1,369 | +2.09% | 1,461,500 | - | +0.81% | - | - |
02/02 | 1,344 | 1,345 | 1,335 | 1,341 | +1.13% | 1,363,000 | - | -1.25% | - | - |
02/01 | 1,320 | 1,328 | 1,313 | 1,326 | +0.99% | 1,284,000 | - | -2.43% | - | - |
01/31 | 1,319 | 1,319 | 1,303 | 1,313 | +1.08% | 1,640,600 | - | -3.53% | - | - |
01/28 | 1,301 | 1,312 | 1,292 | 1,299 | -1.37% | 1,730,700 | - | -4.77% | - | - |
01/27 | 1,320 | 1,349 | 1,314 | 1,317 | -0.68% | 3,318,400 | - | -3.59% | - | - |
01/26 | 1,340 | 1,362 | 1,299 | 1,326 | -5.49% | 6,295,100 | - | -2.93% | - | - |
01/25 | 1,393 | 1,405 | 1,382 | 1,403 | +1.74% | 831,400 | - | +2.78% | - | - |
01/24 | 1,376 | 1,380 | 1,363 | 1,379 | +1.17% | 690,400 | - | +1.32% | - | - |
01/21 | 1,367 | 1,372 | 1,353 | 1,363 | 0% | 946,100 | - | +0.44% | - | - |
01/20 | 1,344 | 1,365 | 1,344 | 1,363 | +2.02% | 865,300 | - | +0.59% | - | - |
01/19 | 1,337 | 1,339 | 1,327 | 1,336 | -0.6% | 617,300 | - | -1.18% | - | - |
01/18 | 1,358 | 1,363 | 1,338 | 1,344 | -1.83% | 880,000 | - | -0.44% | - | - |
01/17 | 1,371 | 1,374 | 1,361 | 1,369 | 0% | 258,000 | - | +1.56% | - | - |
01/14 | 1,381 | 1,383 | 1,366 | 1,369 | -0.65% | 637,800 | - | +1.78% | - | - |
01/13 | 1,383 | 1,383 | 1,368 | 1,378 | 0% | 594,300 | - | +2.61% | - | - |
01/12 | 1,386 | 1,386 | 1,374 | 1,378 | -0.07% | 608,300 | - | +2.84% | - | - |
01/11 | 1,394 | 1,394 | 1,375 | 1,379 | -1.01% | 602,600 | - | +3.14% | - | - |
01/07 | 1,381 | 1,396 | 1,380 | 1,393 | +1.24% | 860,700 | - | +4.42% | - | - |
01/06 | 1,381 | 1,383 | 1,366 | 1,376 | +0.95% | 625,700 | - | +3.38% | - | - |
01/05 | 1,371 | 1,371 | 1,357 | 1,363 | -0.94% | 760,900 | - | +2.56% | - | - |
01/04 | 1,379 | 1,384 | 1,365 | 1,376 | +0.36% | 843,100 | - | +3.69% | - | - |
2010 |
12/30 | 1,355 | 1,379 | 1,355 | 1,371 | +0.88% | 584,200 | - | +3.55% | - | - |
12/29 | 1,360 | 1,362 | 1,352 | 1,359 | -0.44% | 596,700 | - | +2.88% | - | - |
12/28 | 1,370 | 1,371 | 1,358 | 1,365 | +0.07% | 450,500 | - | +3.41% | - | - |
12/27 | 1,360 | 1,370 | 1,356 | 1,364 | +0.07% | 351,200 | - | +3.49% | - | - |
12/24 | 1,361 | 1,374 | 1,360 | 1,363 | -0.87% | 630,200 | - | +3.57% | - | - |
12/22 | 1,379 | 1,379 | 1,358 | 1,375 | -0.58% | 947,500 | - | +4.64% | - | - |
12/21 | 1,361 | 1,387 | 1,355 | 1,383 | +1.99% | 1,215,100 | - | +5.49% | - | - |
12/20 | 1,362 | 1,385 | 1,352 | 1,356 | +2.49% | 1,853,200 | - | +3.67% | - | - |
12/17 | 1,305 | 1,332 | 1,301 | 1,323 | +1.85% | 1,214,700 | - | +1.3% | - | - |
12/16 | 1,305 | 1,305 | 1,292 | 1,299 | +0.31% | 498,700 | - | -0.46% | - | - |
12/15 | 1,295 | 1,305 | 1,289 | 1,295 | 0% | 1,186,800 | - | -0.84% | - | - |
12/14 | 1,290 | 1,298 | 1,283 | 1,295 | 0% | 798,000 | - | -0.99% | - | - |
12/13 | 1,293 | 1,295 | 1,276 | 1,295 | +0.62% | 1,087,300 | - | -0.99% | - | - |
12/10 | 1,288 | 1,293 | 1,275 | 1,287 | -0.62% | 1,413,900 | - | -1.76% | - | - |
12/09 | 1,303 | 1,304 | 1,291 | 1,295 | -0.54% | 729,400 | - | -1.22% | - | - |
12/08 | 1,292 | 1,310 | 1,289 | 1,302 | +0.62% | 1,169,800 | - | -0.69% | - | - |
12/07 | 1,297 | 1,304 | 1,289 | 1,294 | -0.77% | 882,700 | - | -1.22% | - | - |
12/06 | 1,309 | 1,312 | 1,301 | 1,304 | +0.08% | 452,900 | - | -0.53% | - | - |
12/03 | 1,306 | 1,313 | 1,300 | 1,303 | -0.08% | 686,300 | - | -0.53% | - | - |
12/02 | 1,317 | 1,320 | 1,302 | 1,304 | -0.84% | 1,201,200 | - | -0.53% | - | - |
12/01 | 1,311 | 1,319 | 1,304 | 1,315 | -0.23% | 506,800 | - | +0.31% | - | - |
11/30 | 1,308 | 1,327 | 1,306 | 1,318 | -0.08% | 1,421,000 | - | +0.46% | - | - |
11/29 | 1,302 | 1,321 | 1,300 | 1,319 | +1.23% | 727,000 | - | +0.53% | - | - |
11/26 | 1,315 | 1,315 | 1,301 | 1,303 | -0.46% | 413,000 | - | -0.76% | - | - |
11/25 | 1,318 | 1,319 | 1,299 | 1,309 | -0.08% | 1,355,000 | - | -0.3% | - | - |
11/24 | 1,311 | 1,315 | 1,298 | 1,310 | -1.58% | 737,000 | - | -0.3% | - | - |
11/22 | 1,332 | 1,336 | 1,324 | 1,331 | +1.06% | 494,000 | - | +1.14% | - | - |
11/19 | 1,317 | 1,328 | 1,308 | 1,317 | +0.08% | 1,125,000 | - | 0% | - | - |
11/18 | 1,308 | 1,316 | 1,295 | 1,316 | +1.7% | 839,000 | - | -0.23% | - | - |
11/17 | 1,283 | 1,301 | 1,281 | 1,294 | -0.15% | 800,000 | - | -2.04% | - | - |
11/16 | 1,305 | 1,307 | 1,287 | 1,296 | -1.07% | 970,000 | - | -2.04% | - | - |
11/15 | 1,305 | 1,317 | 1,300 | 1,310 | +0.15% | 657,000 | - | -1.13% | - | - |
11/12 | 1,301 | 1,320 | 1,299 | 1,308 | -0.46% | 786,000 | - | -1.58% | - | - |
11/11 | 1,326 | 1,329 | 1,312 | 1,314 | -0.15% | 706,000 | - | -1.35% | - | - |
11/10 | 1,344 | 1,345 | 1,314 | 1,316 | -1.35% | 885,000 | - | -1.42% | - | - |
11/09 | 1,307 | 1,347 | 1,307 | 1,334 | +2.22% | 1,205,000 | - | -0.37% | - | - |
11/08 | 1,310 | 1,331 | 1,297 | 1,305 | -2.17% | 1,346,000 | - | -2.76% | - | - |
11/05 | 1,329 | 1,351 | 1,329 | 1,334 | +0.98% | 1,427,000 | - | -0.74% | - | - |
11/04 | 1,296 | 1,321 | 1,289 | 1,321 | +2.01% | 1,889,000 | - | -1.86% | - | - |
11/02 | 1,275 | 1,303 | 1,275 | 1,295 | +1.57% | 1,192,000 | - | -3.93% | - | - |