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 | 3,155 | 3,205 | 3,115 | 3,185 | -1.24% | 261,000 | 1862億1664万 | +4.26% | 16.67 | 1.82 |
| 03/30 | 3,175 | 3,235 | 3,150 | 3,225 | +1.74% | 218,600 | - | +5.6% | - | - |
| 03/29 | 3,110 | 3,180 | 3,105 | 3,170 | +2.09% | 344,400 | - | +3.9% | - | - |
| 03/28 | 3,110 | 3,130 | 3,060 | 3,105 | +2.14% | 172,500 | - | +1.74% | - | - |
| 03/25 | 3,050 | 3,060 | 3,000 | 3,040 | +1.43% | 157,100 | - | -0.52% | - | - |
| 03/24 | 2,949 | 3,020 | 2,921 | 2,997 | +1.66% | 176,800 | - | -2.12% | - | - |
| 03/23 | 2,923 | 2,973 | 2,914 | 2,948 | +0.86% | 303,900 | - | -3.94% | - | - |
| 03/22 | 3,010 | 3,015 | 2,916 | 2,923 | -1.15% | 460,400 | - | -5% | - | - |
| 03/18 | 3,000 | 3,020 | 2,930 | 2,957 | +0.51% | 321,800 | - | -4.15% | - | - |
| 03/17 | 2,756 | 2,978 | 2,755 | 2,942 | +3.01% | 248,200 | - | -4.82% | - | - |
| 03/16 | 2,780 | 2,865 | 2,762 | 2,856 | +8.59% | 504,000 | - | -7.78% | - | - |
| 03/15 | 2,806 | 2,807 | 2,566 | 2,630 | -8.3% | 339,800 | - | -15.33% | - | - |
| 03/14 | 2,882 | 2,988 | 2,853 | 2,868 | -4.56% | 198,800 | - | -8.19% | - | - |
| 03/11 | 3,050 | 3,065 | 2,995 | 3,005 | -1.96% | 240,300 | - | -4.24% | - | - |
| 03/10 | 3,100 | 3,105 | 3,050 | 3,065 | -0.65% | 103,500 | - | -2.54% | - | - |
| 03/09 | 3,095 | 3,125 | 3,080 | 3,085 | -0.32% | 201,600 | - | -2.03% | - | - |
| 03/08 | 3,100 | 3,135 | 3,090 | 3,095 | -0.64% | 259,700 | - | -1.78% | - | - |
| 03/07 | 3,135 | 3,150 | 3,095 | 3,115 | -2.5% | 174,700 | - | -1.21% | - | - |
| 03/04 | 3,200 | 3,215 | 3,190 | 3,195 | 0% | 106,400 | - | +1.3% | - | - |
| 03/03 | 3,115 | 3,200 | 3,110 | 3,195 | +1.91% | 137,800 | - | +1.33% | - | - |
| 03/02 | 3,160 | 3,180 | 3,135 | 3,135 | -1.42% | 125,400 | - | -0.51% | - | - |
| 03/01 | 3,165 | 3,210 | 3,165 | 3,180 | +0.63% | 167,300 | - | +0.86% | - | - |
| 02/28 | 3,135 | 3,160 | 3,130 | 3,160 | +0.16% | 109,500 | - | +0.25% | - | - |
| 02/25 | 3,110 | 3,155 | 3,085 | 3,155 | +0.48% | 117,200 | - | +0.19% | - | - |
| 02/24 | 3,175 | 3,195 | 3,135 | 3,140 | -1.1% | 89,900 | - | -0.32% | - | - |
| 02/23 | 3,145 | 3,230 | 3,145 | 3,175 | +0.79% | 188,300 | - | +0.83% | - | - |
| 02/22 | 3,165 | 3,180 | 3,145 | 3,150 | -0.94% | 93,300 | - | +0.16% | - | - |
| 02/21 | 3,190 | 3,210 | 3,170 | 3,180 | -1.09% | 130,100 | - | +1.11% | - | - |
| 02/18 | 3,205 | 3,220 | 3,195 | 3,215 | +0.63% | 78,300 | - | +2.26% | - | - |
| 02/17 | 3,180 | 3,210 | 3,160 | 3,195 | +1.43% | 159,400 | - | +1.69% | - | - |
| 02/16 | 3,140 | 3,175 | 3,130 | 3,150 | -0.16% | 88,400 | - | +0.29% | - | - |
| 02/15 | 3,150 | 3,160 | 3,130 | 3,155 | +0.64% | 81,300 | - | +0.29% | - | - |
| 02/14 | 3,110 | 3,150 | 3,105 | 3,135 | +0.97% | 136,300 | - | -0.38% | - | - |
| 02/10 | 3,075 | 3,105 | 3,075 | 3,105 | +0.49% | 155,500 | - | -1.4% | - | - |
| 02/09 | 3,110 | 3,115 | 3,085 | 3,090 | +0.16% | 103,300 | - | -2.06% | - | - |
| 02/08 | 3,115 | 3,125 | 3,070 | 3,085 | +0.33% | 220,600 | - | -2.44% | - | - |
| 02/07 | 3,210 | 3,215 | 3,075 | 3,075 | -4.21% | 378,400 | - | -2.97% | - | - |
| 02/04 | 3,245 | 3,245 | 3,170 | 3,210 | +1.1% | 188,500 | - | +1.01% | - | - |
| 02/03 | 3,160 | 3,185 | 3,140 | 3,175 | +0.32% | 214,300 | - | -0.16% | - | - |
| 02/02 | 3,140 | 3,180 | 3,135 | 3,165 | +0.32% | 126,500 | - | -0.53% | - | - |
| 02/01 | 3,185 | 3,195 | 3,130 | 3,155 | +0.32% | 355,600 | - | -0.97% | - | - |
| 01/31 | 3,085 | 3,145 | 3,075 | 3,145 | +0.32% | 188,800 | - | -1.38% | - | - |
| 01/28 | 3,175 | 3,175 | 3,125 | 3,135 | -0.63% | 145,200 | - | -1.75% | - | - |
| 01/27 | 3,140 | 3,175 | 3,130 | 3,155 | -0.16% | 122,200 | - | -1.19% | - | - |
| 01/26 | 3,155 | 3,160 | 3,120 | 3,160 | -0.94% | 126,000 | - | -1.03% | - | - |
| 01/25 | 3,180 | 3,200 | 3,155 | 3,190 | +1.59% | 167,400 | - | -0.06% | - | - |
| 01/24 | 3,115 | 3,150 | 3,090 | 3,140 | +1.29% | 208,500 | - | -1.47% | - | - |
| 01/21 | 3,185 | 3,190 | 3,070 | 3,100 | -2.21% | 299,700 | - | -2.64% | - | - |
| 01/20 | 3,135 | 3,240 | 3,125 | 3,170 | +2.09% | 446,400 | - | -0.35% | - | - |
| 01/19 | 3,070 | 3,115 | 3,070 | 3,105 | +0.49% | 185,500 | - | -2.17% | - | - |
| 01/18 | 3,120 | 3,125 | 3,080 | 3,090 | -1.44% | 161,400 | - | -2.52% | - | - |
| 01/17 | 3,130 | 3,145 | 3,120 | 3,135 | -0.63% | 142,800 | - | -1.04% | - | - |
| 01/14 | 3,175 | 3,185 | 3,140 | 3,155 | -0.32% | 301,800 | - | -0.25% | - | - |
| 01/13 | 3,175 | 3,195 | 3,155 | 3,165 | -0.63% | 291,800 | - | +0.29% | - | - |
| 01/12 | 3,260 | 3,260 | 3,170 | 3,185 | -2.3% | 277,300 | - | +1.14% | - | - |
| 01/11 | 3,200 | 3,310 | 3,195 | 3,260 | +2.19% | 453,000 | - | +3.76% | - | - |
| 01/07 | 3,220 | 3,220 | 3,175 | 3,190 | +0.16% | 298,100 | - | +1.88% | - | - |
| 01/06 | 3,250 | 3,255 | 3,170 | 3,185 | -1.85% | 286,000 | - | +1.99% | - | - |
| 01/05 | 3,250 | 3,265 | 3,230 | 3,245 | -0.76% | 239,900 | - | +4.11% | - | - |
| 01/04 | 3,310 | 3,315 | 3,255 | 3,270 | 0% | 204,200 | - | +5.18% | - | - |
| 2010 |
| 12/30 | 3,300 | 3,310 | 3,260 | 3,270 | -0.76% | 127,100 | - | +5.42% | - | - |
| 12/29 | 3,240 | 3,295 | 3,230 | 3,295 | +1.07% | 127,300 | - | +6.46% | - | - |
| 12/28 | 3,240 | 3,260 | 3,210 | 3,260 | +0.77% | 139,600 | - | +5.6% | - | - |
| 12/27 | 3,280 | 3,295 | 3,230 | 3,235 | -0.46% | 137,100 | - | +5.1% | - | - |
| 12/24 | 3,200 | 3,255 | 3,200 | 3,250 | +0.46% | 242,000 | - | +5.83% | - | - |
| 12/22 | 3,180 | 3,245 | 3,180 | 3,235 | +0.94% | 299,500 | - | +5.68% | - | - |
| 12/21 | 3,175 | 3,210 | 3,175 | 3,205 | +1.1% | 304,900 | - | +4.98% | - | - |
| 12/20 | 3,180 | 3,180 | 3,160 | 3,170 | +0.63% | 210,300 | - | +4.04% | - | - |
| 12/17 | 3,125 | 3,170 | 3,125 | 3,150 | +0.16% | 417,100 | - | +3.58% | - | - |
| 12/16 | 3,090 | 3,155 | 3,080 | 3,145 | +2.28% | 513,700 | - | +3.62% | - | - |
| 12/15 | 3,075 | 3,090 | 3,050 | 3,075 | +0.49% | 277,200 | - | +1.59% | - | - |
| 12/14 | 3,020 | 3,075 | 2,987 | 3,060 | +1.49% | 412,900 | - | +1.39% | - | - |
| 12/13 | 2,978 | 3,020 | 2,976 | 3,015 | +0.5% | 234,400 | - | +0.1% | - | - |
| 12/10 | 3,020 | 3,025 | 2,996 | 3,000 | -0.33% | 303,500 | - | -0.17% | - | - |
| 12/09 | 3,055 | 3,055 | 2,999 | 3,010 | -0.66% | 245,700 | - | +0.23% | - | - |
| 12/08 | 3,020 | 3,055 | 3,010 | 3,030 | +0.83% | 304,800 | - | +1.03% | - | - |
| 12/07 | 2,997 | 3,020 | 2,982 | 3,005 | +0.27% | 339,200 | - | +0.33% | - | - |
| 12/06 | 2,999 | 3,020 | 2,974 | 2,997 | +0.3% | 242,400 | - | +0.2% | - | - |
| 12/03 | 2,995 | 3,020 | 2,967 | 2,988 | -0.3% | 449,000 | - | +0.03% | - | - |
| 12/02 | 3,040 | 3,065 | 2,971 | 2,997 | -0.27% | 501,400 | - | +0.33% | - | - |
| 12/01 | 3,025 | 3,030 | 2,981 | 3,005 | +1.11% | 446,700 | - | +0.6% | - | - |
| 11/30 | 3,020 | 3,070 | 2,960 | 2,972 | -2.24% | 3,134,200 | - | -0.44% | - | - |
| 11/29 | 3,025 | 3,050 | 2,988 | 3,040 | -0.33% | 617,800 | - | +1.81% | - | - |
| 11/26 | 3,075 | 3,105 | 3,030 | 3,050 | -1.45% | 409,300 | - | +2.28% | - | - |
| 11/25 | 3,090 | 3,100 | 3,050 | 3,095 | +0.16% | 361,400 | - | +3.96% | - | - |
| 11/24 | 3,040 | 3,105 | 3,025 | 3,090 | -0.16% | 376,900 | - | +4.01% | - | - |
| 11/22 | 3,060 | 3,100 | 3,020 | 3,095 | +1.64% | 269,400 | - | +4.35% | - | - |
| 11/19 | 3,085 | 3,085 | 3,005 | 3,045 | -0.16% | 364,900 | - | +2.98% | - | - |
| 11/18 | 2,964 | 3,050 | 2,907 | 3,050 | +1.77% | 490,000 | - | +3.39% | - | - |
| 11/17 | 2,975 | 3,015 | 2,965 | 2,997 | -1.58% | 409,900 | - | +1.83% | - | - |
| 11/16 | 3,085 | 3,115 | 3,025 | 3,045 | +0.16% | 414,800 | - | +3.57% | - | - |
| 11/15 | 3,010 | 3,055 | 2,999 | 3,040 | +0.33% | 336,600 | - | +3.51% | - | - |
| 11/12 | 2,975 | 3,130 | 2,975 | 3,030 | +1.07% | 704,600 | - | +3.24% | - | - |
| 11/11 | 3,040 | 3,045 | 2,970 | 2,998 | +2.11% | 935,900 | - | +2.29% | - | - |
| 11/10 | 2,870 | 2,936 | 2,846 | 2,936 | +2.62% | 687,000 | - | +0.27% | - | - |
| 11/09 | 2,920 | 2,940 | 2,850 | 2,861 | -1.99% | 764,800 | - | -2.32% | - | - |
| 11/08 | 2,867 | 2,929 | 2,831 | 2,919 | +3.14% | 669,500 | - | -0.55% | - | - |
| 11/05 | 2,889 | 2,920 | 2,775 | 2,830 | -3.71% | 1,028,200 | - | -3.61% | - | - |
| 11/04 | 2,927 | 2,955 | 2,850 | 2,939 | +0.34% | 583,400 | - | -0.1% | - | - |
| 11/02 | 2,941 | 2,976 | 2,911 | 2,929 | +0.21% | 341,300 | - | -0.41% | - | - |
