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 | 1,135 | 1,136 | 1,116 | 1,136 | +0.18% | 499,000 | 2607億6291万 | +0.62% | 11.01 | 1.2 |
03/30 | 1,103 | 1,137 | 1,095 | 1,134 | +3.28% | 645,000 | - | +0.18% | - | - |
03/29 | 1,088 | 1,106 | 1,088 | 1,098 | -0.72% | 906,000 | - | -3.35% | - | - |
03/28 | 1,094 | 1,106 | 1,084 | 1,106 | +2.03% | 766,000 | - | -3.15% | - | - |
03/25 | 1,088 | 1,094 | 1,080 | 1,084 | +0.28% | 947,000 | - | -5.57% | - | - |
03/24 | 1,083 | 1,087 | 1,070 | 1,081 | -0.73% | 1,224,000 | - | -6.41% | - | - |
03/23 | 1,098 | 1,107 | 1,069 | 1,089 | +1.11% | 1,316,000 | - | -6.2% | - | - |
03/22 | 1,078 | 1,082 | 1,059 | 1,077 | +3.86% | 737,000 | - | -7.71% | - | - |
03/18 | 1,026 | 1,042 | 1,012 | 1,037 | +1.67% | 903,000 | - | -11.59% | - | - |
03/17 | 973 | 1,030 | 973 | 1,020 | -0.78% | 722,000 | - | -13.56% | - | - |
03/16 | 978 | 1,034 | 978 | 1,028 | +5.11% | 1,702,000 | - | -13.47% | - | - |
03/15 | 1,039 | 1,040 | 918 | 978 | -8.51% | 2,484,000 | - | -18.16% | - | - |
03/14 | 1,061 | 1,099 | 1,050 | 1,069 | -7.12% | 1,309,000 | - | -11.29% | - | - |
03/11 | 1,158 | 1,160 | 1,150 | 1,151 | -1.46% | 899,000 | - | -4.88% | - | - |
03/10 | 1,174 | 1,177 | 1,160 | 1,168 | -0.68% | 432,000 | - | -3.71% | - | - |
03/09 | 1,178 | 1,189 | 1,172 | 1,176 | -0.08% | 505,000 | - | -3.21% | - | - |
03/08 | 1,170 | 1,182 | 1,170 | 1,177 | -0.59% | 1,259,000 | - | -3.37% | - | - |
03/07 | 1,193 | 1,204 | 1,184 | 1,184 | -2.31% | 1,412,000 | - | -3.11% | - | - |
03/04 | 1,210 | 1,232 | 1,199 | 1,212 | +1.51% | 1,142,000 | - | -1.14% | - | - |
03/03 | 1,176 | 1,195 | 1,176 | 1,194 | +0.93% | 705,000 | - | -2.93% | - | - |
03/02 | 1,186 | 1,197 | 1,174 | 1,183 | -2.55% | 793,000 | - | -4.06% | - | - |
03/01 | 1,190 | 1,217 | 1,184 | 1,214 | -0.49% | 1,137,000 | - | -1.86% | - | - |
02/28 | 1,200 | 1,224 | 1,190 | 1,220 | +1.08% | 578,000 | - | -1.53% | - | - |
02/25 | 1,192 | 1,210 | 1,188 | 1,207 | +0.58% | 437,000 | - | -2.74% | - | - |
02/24 | 1,216 | 1,216 | 1,195 | 1,200 | -1.8% | 744,000 | - | -3.54% | - | - |
02/23 | 1,213 | 1,234 | 1,209 | 1,222 | -0.97% | 682,000 | - | -2.24% | - | - |
02/22 | 1,250 | 1,250 | 1,232 | 1,234 | -1.28% | 616,000 | - | -1.67% | - | - |
02/21 | 1,252 | 1,252 | 1,242 | 1,250 | -0.4% | 473,000 | - | -0.71% | - | - |
02/18 | 1,249 | 1,261 | 1,246 | 1,255 | +0.24% | 649,000 | - | -0.55% | - | - |
02/17 | 1,236 | 1,256 | 1,232 | 1,252 | +1.62% | 696,000 | - | -1.03% | - | - |
02/16 | 1,227 | 1,238 | 1,226 | 1,232 | +0.24% | 513,000 | - | -2.76% | - | - |
02/15 | 1,226 | 1,232 | 1,217 | 1,229 | -0.16% | 527,000 | - | -3.3% | - | - |
02/14 | 1,230 | 1,237 | 1,227 | 1,231 | +1.15% | 574,000 | - | -3.45% | - | - |
02/10 | 1,207 | 1,225 | 1,205 | 1,217 | +0.91% | 696,000 | - | -4.77% | - | - |
02/09 | 1,211 | 1,219 | 1,199 | 1,206 | -0.66% | 914,000 | - | -5.78% | - | - |
02/08 | 1,220 | 1,223 | 1,208 | 1,214 | -0.41% | 1,000,000 | - | -5.38% | - | - |
02/07 | 1,213 | 1,223 | 1,210 | 1,219 | +0.49% | 1,237,000 | - | -5.06% | - | - |
02/04 | 1,190 | 1,220 | 1,189 | 1,213 | -0.16% | 1,353,000 | - | -5.68% | - | - |
02/03 | 1,225 | 1,226 | 1,211 | 1,215 | -0.74% | 1,071,000 | - | -5.59% | - | - |
02/02 | 1,250 | 1,250 | 1,219 | 1,224 | -2.16% | 2,827,000 | - | -4.97% | - | - |
02/01 | 1,275 | 1,275 | 1,248 | 1,251 | -1.81% | 1,106,000 | - | -2.87% | - | - |
01/31 | 1,270 | 1,281 | 1,257 | 1,274 | -0.55% | 529,000 | - | -1.01% | - | - |
01/28 | 1,293 | 1,296 | 1,273 | 1,281 | -1.61% | 677,000 | - | -0.39% | - | - |
01/27 | 1,274 | 1,306 | 1,270 | 1,302 | +2.2% | 704,000 | - | +1.32% | - | - |
01/26 | 1,267 | 1,287 | 1,267 | 1,274 | -0.23% | 437,000 | - | -0.62% | - | - |
01/25 | 1,270 | 1,282 | 1,257 | 1,277 | -0.23% | 817,000 | - | -0.39% | - | - |
01/24 | 1,269 | 1,282 | 1,262 | 1,280 | +1.35% | 787,000 | - | -0.08% | - | - |
01/21 | 1,293 | 1,302 | 1,258 | 1,263 | -2.62% | 988,000 | - | -1.33% | - | - |
01/20 | 1,332 | 1,333 | 1,291 | 1,297 | -3.71% | 1,268,000 | - | +1.25% | - | - |
01/19 | 1,347 | 1,355 | 1,335 | 1,347 | +0.3% | 364,000 | - | +5.4% | - | - |
01/18 | 1,340 | 1,351 | 1,330 | 1,343 | +0.15% | 696,000 | - | +5.33% | - | - |
01/17 | 1,333 | 1,342 | 1,327 | 1,341 | +1.67% | 744,000 | - | +5.42% | - | - |
01/14 | 1,330 | 1,333 | 1,317 | 1,319 | -0.53% | 571,000 | - | +4.02% | - | - |
01/13 | 1,326 | 1,330 | 1,314 | 1,326 | +1.3% | 514,000 | - | +4.74% | - | - |
01/12 | 1,327 | 1,339 | 1,306 | 1,309 | -1.21% | 496,000 | - | +3.64% | - | - |
01/11 | 1,317 | 1,327 | 1,313 | 1,325 | +0.38% | 514,000 | - | +5.16% | - | - |
01/07 | 1,313 | 1,323 | 1,306 | 1,320 | +0.61% | 595,000 | - | +5.18% | - | - |
01/06 | 1,298 | 1,329 | 1,292 | 1,312 | +3.39% | 852,000 | - | +4.88% | - | - |
01/05 | 1,258 | 1,278 | 1,257 | 1,269 | -0.24% | 533,000 | - | +1.68% | - | - |
01/04 | 1,263 | 1,280 | 1,263 | 1,272 | +2.09% | 571,000 | - | +2.09% | - | - |
2010 |
12/30 | 1,264 | 1,264 | 1,246 | 1,246 | -1.66% | 391,000 | - | +0.08% | - | - |
12/29 | 1,244 | 1,272 | 1,243 | 1,267 | +1.6% | 710,000 | - | +1.85% | - | - |
12/28 | 1,233 | 1,254 | 1,231 | 1,247 | +1.05% | 501,000 | - | +0.32% | - | - |
12/27 | 1,228 | 1,240 | 1,225 | 1,234 | +0.73% | 197,000 | - | -0.56% | - | - |
12/24 | 1,232 | 1,233 | 1,221 | 1,225 | -0.81% | 183,000 | - | -1.29% | - | - |
12/22 | 1,247 | 1,256 | 1,230 | 1,235 | -0.56% | 775,000 | - | -0.4% | - | - |
12/21 | 1,243 | 1,254 | 1,235 | 1,242 | -0.08% | 550,000 | - | +0.32% | - | - |
12/20 | 1,243 | 1,250 | 1,231 | 1,243 | +0.08% | 319,000 | - | +0.4% | - | - |
12/17 | 1,265 | 1,268 | 1,241 | 1,242 | -1.35% | 319,000 | - | +0.49% | - | - |
12/16 | 1,248 | 1,268 | 1,243 | 1,259 | +0.32% | 401,000 | - | +1.94% | - | - |
12/15 | 1,260 | 1,268 | 1,250 | 1,255 | -1.34% | 595,000 | - | +1.87% | - | - |
12/14 | 1,259 | 1,274 | 1,259 | 1,272 | +0.32% | 487,000 | - | +3.41% | - | - |
12/13 | 1,233 | 1,270 | 1,233 | 1,268 | +2.59% | 577,000 | - | +3.43% | - | - |
12/10 | 1,280 | 1,282 | 1,236 | 1,236 | -2.06% | 1,483,000 | - | +1.31% | - | - |
12/09 | 1,290 | 1,298 | 1,255 | 1,262 | -1.41% | 1,040,000 | - | +4.04% | - | - |
12/08 | 1,252 | 1,280 | 1,252 | 1,280 | +2.89% | 820,000 | - | +6.22% | - | - |
12/07 | 1,252 | 1,256 | 1,239 | 1,244 | -1.19% | 693,000 | - | +4.01% | - | - |
12/06 | 1,247 | 1,260 | 1,241 | 1,259 | +1.12% | 582,000 | - | +5.71% | - | - |
12/03 | 1,240 | 1,247 | 1,231 | 1,245 | +0.97% | 596,000 | - | +5.06% | - | - |
12/02 | 1,243 | 1,248 | 1,228 | 1,233 | +1.4% | 633,000 | - | +4.49% | - | - |
12/01 | 1,199 | 1,216 | 1,192 | 1,216 | +1% | 527,000 | - | +3.58% | - | - |
11/30 | 1,250 | 1,250 | 1,199 | 1,204 | -2.98% | 1,099,000 | - | +2.99% | - | - |
11/29 | 1,241 | 1,251 | 1,233 | 1,241 | +0.89% | 500,000 | - | +6.43% | - | - |
11/26 | 1,233 | 1,248 | 1,226 | 1,230 | -1.28% | 752,000 | - | +5.94% | - | - |
11/25 | 1,224 | 1,251 | 1,222 | 1,246 | +2.05% | 625,000 | - | +7.79% | - | - |
11/24 | 1,202 | 1,229 | 1,192 | 1,221 | -0.89% | 615,000 | - | +5.99% | - | - |
11/22 | 1,235 | 1,241 | 1,221 | 1,232 | +2.58% | 619,000 | - | +7.32% | - | - |
11/19 | 1,229 | 1,235 | 1,201 | 1,201 | -2.2% | 880,000 | - | +5.07% | - | - |
11/18 | 1,197 | 1,228 | 1,195 | 1,228 | +2.68% | 706,000 | - | +7.72% | - | - |
11/17 | 1,196 | 1,200 | 1,184 | 1,196 | -0.66% | 913,000 | - | +5.47% | - | - |
11/16 | 1,225 | 1,230 | 1,200 | 1,204 | -1.63% | 1,240,000 | - | +6.55% | - | - |
11/15 | 1,205 | 1,231 | 1,205 | 1,224 | +2.6% | 1,033,000 | - | +8.7% | - | - |
11/12 | 1,215 | 1,215 | 1,188 | 1,193 | -2.21% | 928,000 | - | +6.33% | - | - |
11/11 | 1,194 | 1,220 | 1,193 | 1,220 | +2.01% | 915,000 | - | +9.03% | - | - |
11/10 | 1,200 | 1,212 | 1,183 | 1,196 | +0.08% | 1,082,000 | - | +7.26% | - | - |
11/09 | 1,163 | 1,213 | 1,163 | 1,195 | +2.4% | 1,641,000 | - | +7.56% | - | - |
11/08 | 1,130 | 1,168 | 1,130 | 1,167 | +3.46% | 1,230,000 | - | +5.42% | - | - |
11/05 | 1,098 | 1,138 | 1,097 | 1,128 | +6.52% | 1,693,000 | - | +2.08% | - | - |
11/04 | 1,068 | 1,071 | 1,055 | 1,059 | -0.38% | 1,261,000 | - | -4.25% | - | - |
11/02 | 1,047 | 1,070 | 1,047 | 1,063 | +0.95% | 762,000 | - | -4.06% | - | - |