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 | 927 | 929 | 911 | 925 | +0.22% | 10,700 | 76億7750万 | -4.44% | 7.67 | 0.49 |
| 03/30 | 940 | 940 | 923 | 923 | -0.75% | 8,100 | - | -5.14% | - | - |
| 03/29 | 934 | 934 | 898 | 930 | -4.02% | 16,400 | - | -4.91% | - | - |
| 03/28 | 960 | 969 | 960 | 969 | +0.94% | 10,500 | - | -1.42% | - | - |
| 03/25 | 958 | 970 | 958 | 960 | +0.21% | 15,900 | - | -2.74% | - | - |
| 03/24 | 955 | 965 | 940 | 958 | -0.73% | 29,900 | - | -3.33% | - | - |
| 03/23 | 970 | 970 | 945 | 965 | +1.9% | 9,800 | - | -3.02% | - | - |
| 03/22 | 950 | 950 | 906 | 947 | +5.46% | 11,800 | - | -5.11% | - | - |
| 03/18 | 841 | 904 | 830 | 898 | +6.27% | 27,200 | - | -10.38% | - | - |
| 03/17 | 750 | 855 | 720 | 845 | +9.46% | 24,500 | - | -16.17% | - | - |
| 03/16 | 700 | 785 | 700 | 772 | +6.48% | 45,300 | - | -24.02% | - | - |
| 03/15 | 811 | 811 | 691 | 725 | -13.79% | 79,100 | - | -29.41% | - | - |
| 03/14 | 872 | 915 | 835 | 841 | -17.71% | 59,200 | - | -19.21% | - | - |
| 03/11 | 1,033 | 1,033 | 1,020 | 1,022 | -1.45% | 23,800 | - | -3.22% | - | - |
| 03/10 | 1,043 | 1,045 | 1,035 | 1,037 | -0.77% | 15,100 | - | -2.45% | - | - |
| 03/09 | 1,038 | 1,048 | 1,038 | 1,045 | +0.77% | 12,900 | - | -2.15% | - | - |
| 03/08 | 1,047 | 1,047 | 1,035 | 1,037 | -0.29% | 14,900 | - | -3.36% | - | - |
| 03/07 | 1,049 | 1,050 | 1,034 | 1,040 | -1.05% | 25,200 | - | -3.61% | - | - |
| 03/04 | 1,052 | 1,060 | 1,051 | 1,051 | -0.38% | 13,800 | - | -3.22% | - | - |
| 03/03 | 1,052 | 1,059 | 1,048 | 1,055 | +0.09% | 9,600 | - | -3.56% | - | - |
| 03/02 | 1,059 | 1,062 | 1,048 | 1,054 | -0.94% | 16,200 | - | -4.27% | - | - |
| 03/01 | 1,055 | 1,064 | 1,050 | 1,064 | +0.95% | 14,100 | - | -3.88% | - | - |
| 02/28 | 1,044 | 1,055 | 1,044 | 1,054 | +0.96% | 7,600 | - | -5.22% | - | - |
| 02/25 | 1,034 | 1,046 | 1,034 | 1,044 | +0.97% | 10,300 | - | -6.62% | - | - |
| 02/24 | 1,065 | 1,065 | 1,032 | 1,034 | -2.08% | 30,300 | - | -8.01% | - | - |
| 02/23 | 1,046 | 1,056 | 1,044 | 1,056 | +0.19% | 16,900 | - | -6.8% | - | - |
| 02/22 | 1,059 | 1,065 | 1,052 | 1,054 | -0.47% | 18,200 | - | -7.54% | - | - |
| 02/21 | 1,061 | 1,065 | 1,053 | 1,059 | -0.19% | 31,800 | - | -7.75% | - | - |
| 02/18 | 1,064 | 1,066 | 1,056 | 1,061 | -0.19% | 25,700 | - | -8.14% | - | - |
| 02/17 | 1,059 | 1,065 | 1,051 | 1,063 | +1.05% | 16,300 | - | -8.52% | - | - |
| 02/16 | 1,045 | 1,052 | 1,040 | 1,052 | +0.86% | 32,500 | - | -9.93% | - | - |
| 02/15 | 1,043 | 1,047 | 1,039 | 1,043 | -0.1% | 30,300 | - | -11.23% | - | - |
| 02/14 | 1,042 | 1,059 | 1,040 | 1,044 | +0.1% | 21,800 | - | -11.53% | - | - |
| 02/10 | 1,042 | 1,046 | 1,038 | 1,043 | -0.29% | 23,700 | - | -12.06% | - | - |
| 02/09 | 1,058 | 1,065 | 1,040 | 1,046 | -1.23% | 46,600 | - | -12.17% | - | - |
| 02/08 | 1,068 | 1,069 | 1,058 | 1,059 | +0.09% | 47,900 | - | -11.45% | - | - |
| 02/07 | 1,027 | 1,068 | 1,020 | 1,058 | -14.47% | 204,000 | - | -11.83% | - | - |
| 02/04 | 1,182 | 1,240 | 1,176 | 1,237 | +4.83% | 25,900 | - | +2.83% | - | - |
| 02/03 | 1,170 | 1,185 | 1,169 | 1,180 | +0.94% | 22,900 | - | -1.58% | - | - |
| 02/02 | 1,163 | 1,191 | 1,163 | 1,169 | +0.69% | 26,300 | - | -2.42% | - | - |
| 02/01 | 1,194 | 1,194 | 1,151 | 1,161 | -3.33% | 23,200 | - | -2.93% | - | - |
| 01/31 | 1,191 | 1,201 | 1,176 | 1,201 | -1.15% | 8,300 | - | +0.5% | - | - |
| 01/28 | 1,235 | 1,235 | 1,200 | 1,215 | -1.7% | 26,200 | - | +1.84% | - | - |
| 01/27 | 1,234 | 1,238 | 1,225 | 1,236 | +0.08% | 7,800 | - | +3.95% | - | - |
| 01/26 | 1,229 | 1,235 | 1,222 | 1,235 | +1.65% | 7,400 | - | +4.4% | - | - |
| 01/25 | 1,209 | 1,225 | 1,209 | 1,215 | +2.1% | 19,900 | - | +3.23% | - | - |
| 01/24 | 1,186 | 1,192 | 1,176 | 1,190 | +0.34% | 16,200 | - | +1.54% | - | - |
| 01/21 | 1,201 | 1,201 | 1,163 | 1,186 | -1.98% | 28,500 | - | +1.54% | - | - |
| 01/20 | 1,238 | 1,238 | 1,189 | 1,210 | -2.5% | 32,400 | - | +4.04% | - | - |
| 01/19 | 1,250 | 1,250 | 1,231 | 1,241 | -0.72% | 14,000 | - | +7.17% | - | - |
| 01/18 | 1,248 | 1,250 | 1,236 | 1,250 | +0.4% | 11,600 | - | +8.51% | - | - |
| 01/17 | 1,250 | 1,258 | 1,241 | 1,245 | 0% | 15,100 | - | +8.64% | - | - |
| 01/14 | 1,240 | 1,245 | 1,226 | 1,245 | +0.81% | 12,500 | - | +9.4% | - | - |
| 01/13 | 1,220 | 1,235 | 1,220 | 1,235 | +1.65% | 14,400 | - | +9.2% | - | - |
| 01/12 | 1,211 | 1,245 | 1,202 | 1,215 | +0.83% | 30,200 | - | +8.1% | - | - |
| 01/11 | 1,182 | 1,220 | 1,182 | 1,205 | +2.03% | 27,300 | - | +7.69% | - | - |
| 01/07 | 1,180 | 1,193 | 1,180 | 1,181 | 0% | 21,300 | - | +6.11% | - | - |
| 01/06 | 1,183 | 1,193 | 1,180 | 1,181 | +0.08% | 27,000 | - | +6.68% | - | - |
| 01/05 | 1,168 | 1,180 | 1,163 | 1,180 | +1.03% | 24,700 | - | +7.08% | - | - |
| 01/04 | 1,151 | 1,179 | 1,150 | 1,168 | +1.48% | 14,800 | - | +6.47% | - | - |
| 2010 |
| 12/30 | 1,140 | 1,163 | 1,140 | 1,151 | +0.96% | 10,600 | - | +5.21% | - | - |
| 12/29 | 1,141 | 1,145 | 1,135 | 1,140 | -0.09% | 14,100 | - | +4.49% | - | - |
| 12/28 | 1,139 | 1,145 | 1,135 | 1,141 | -0.44% | 6,400 | - | +4.87% | - | - |
| 12/27 | 1,130 | 1,155 | 1,130 | 1,146 | +1.15% | 10,800 | - | +5.62% | - | - |
| 12/24 | 1,135 | 1,142 | 1,125 | 1,133 | +0.27% | 16,800 | - | +4.91% | - | - |
| 12/22 | 1,146 | 1,150 | 1,125 | 1,130 | -1.22% | 18,000 | - | +5.12% | - | - |
| 12/21 | 1,123 | 1,164 | 1,121 | 1,144 | +2.88% | 23,300 | - | +6.82% | - | - |
| 12/20 | 1,101 | 1,123 | 1,101 | 1,112 | +1.37% | 27,300 | - | +4.32% | - | - |
| 12/17 | 1,088 | 1,097 | 1,088 | 1,097 | +0.73% | 20,500 | - | +3.3% | - | - |
| 12/16 | 1,090 | 1,090 | 1,073 | 1,089 | +0.09% | 15,800 | - | +2.83% | - | - |
| 12/15 | 1,091 | 1,100 | 1,081 | 1,088 | 0% | 19,200 | - | +3.03% | - | - |
| 12/14 | 1,064 | 1,095 | 1,064 | 1,088 | +2.84% | 23,200 | - | +3.32% | - | - |
| 12/13 | 1,084 | 1,084 | 1,050 | 1,058 | -2.85% | 41,400 | - | +0.67% | - | - |
| 12/10 | 1,088 | 1,099 | 1,085 | 1,089 | +0.28% | 22,100 | - | +3.62% | - | - |
| 12/09 | 1,089 | 1,090 | 1,082 | 1,086 | -0.64% | 14,600 | - | +3.63% | - | - |
| 12/08 | 1,065 | 1,094 | 1,065 | 1,093 | +2.63% | 45,000 | - | +4.49% | - | - |
| 12/07 | 1,064 | 1,068 | 1,057 | 1,065 | +0.47% | 8,100 | - | +2.01% | - | - |
| 12/06 | 1,060 | 1,075 | 1,056 | 1,060 | -0.75% | 20,800 | - | +1.53% | - | - |
| 12/03 | 1,072 | 1,077 | 1,058 | 1,068 | -0.37% | 11,000 | - | +2.3% | - | - |
| 12/02 | 1,075 | 1,080 | 1,059 | 1,072 | 0% | 10,000 | - | +2.68% | - | - |
| 12/01 | 1,031 | 1,072 | 1,030 | 1,072 | +4.18% | 6,200 | - | +2.68% | - | - |
| 11/30 | 1,050 | 1,050 | 1,022 | 1,029 | -2.19% | 28,100 | - | -1.44% | - | - |
| 11/29 | 1,059 | 1,065 | 1,052 | 1,052 | -0.75% | 17,000 | - | +0.57% | - | - |
| 11/26 | 1,079 | 1,093 | 1,055 | 1,060 | -1.76% | 31,800 | - | +1.15% | - | - |
| 11/25 | 1,090 | 1,092 | 1,074 | 1,079 | -1.01% | 27,800 | - | +2.86% | - | - |
| 11/24 | 1,047 | 1,090 | 1,042 | 1,090 | +2.06% | 14,400 | - | +3.81% | - | - |
| 11/22 | 1,050 | 1,080 | 1,047 | 1,068 | +2.2% | 22,700 | - | +1.62% | - | - |
| 11/19 | 1,032 | 1,050 | 1,028 | 1,045 | +1.95% | 18,200 | - | -0.67% | - | - |
| 11/18 | 1,015 | 1,025 | 1,009 | 1,025 | +0.49% | 11,300 | - | -2.94% | - | - |
| 11/17 | 1,010 | 1,020 | 1,008 | 1,020 | +0.59% | 13,500 | - | -3.68% | - | - |
| 11/16 | 1,029 | 1,029 | 1,013 | 1,014 | -0.59% | 7,800 | - | -4.61% | - | - |
| 11/15 | 1,020 | 1,023 | 1,013 | 1,020 | -0.29% | 12,900 | - | -4.49% | - | - |
| 11/12 | 1,019 | 1,025 | 1,014 | 1,023 | +0.39% | 20,900 | - | -4.66% | - | - |
| 11/11 | 1,023 | 1,030 | 1,017 | 1,019 | -0.1% | 25,000 | - | -5.47% | - | - |
| 11/10 | 1,015 | 1,030 | 1,014 | 1,020 | +0.29% | 17,700 | - | -5.9% | - | - |
| 11/09 | 1,037 | 1,038 | 1,017 | 1,017 | -1.83% | 27,100 | - | -6.61% | - | - |
| 11/08 | 1,055 | 1,070 | 1,030 | 1,036 | -2.54% | 25,300 | - | -5.3% | - | - |
| 11/05 | 1,021 | 1,075 | 1,021 | 1,063 | +4.63% | 13,700 | - | -3.28% | - | - |
| 11/04 | 1,049 | 1,049 | 1,014 | 1,016 | -0.39% | 10,000 | - | -8.14% | - | - |
| 11/02 | 1,057 | 1,057 | 1,020 | 1,020 | -3.59% | 7,000 | - | -8.27% | - | - |
