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 | 2,071 | 2,071 | 2,022 | 2,055 | -0.96% | 287,300 | 1931億7000万 | +7.99% | 18.92 | 0.92 |
| 03/30 | 2,039 | 2,077 | 2,021 | 2,075 | +3.54% | 291,400 | - | +9.5% | - | - |
| 03/29 | 2,000 | 2,060 | 1,968 | 2,004 | -2.15% | 544,700 | - | +6.2% | - | - |
| 03/28 | 2,100 | 2,100 | 2,021 | 2,048 | -2.94% | 705,300 | - | +8.82% | - | - |
| 03/25 | 2,101 | 2,145 | 2,101 | 2,110 | +0.72% | 500,000 | - | +12.53% | - | - |
| 03/24 | 2,035 | 2,127 | 2,014 | 2,095 | +3% | 762,900 | - | +12.27% | - | - |
| 03/23 | 2,000 | 2,044 | 1,981 | 2,034 | +2.78% | 543,400 | - | +9.53% | - | - |
| 03/22 | 1,911 | 1,988 | 1,911 | 1,979 | +7.03% | 494,200 | - | +6.92% | - | - |
| 03/18 | 1,804 | 1,849 | 1,785 | 1,849 | +4.17% | 336,400 | - | +0.11% | - | - |
| 03/17 | 1,749 | 1,817 | 1,710 | 1,775 | -0.39% | 465,100 | - | -3.95% | - | - |
| 03/16 | 1,652 | 1,782 | 1,651 | 1,782 | +6.2% | 439,100 | - | -3.78% | - | - |
| 03/15 | 1,860 | 1,940 | 1,664 | 1,678 | -10.17% | 685,500 | - | -9.54% | - | - |
| 03/14 | 1,698 | 2,043 | 1,665 | 1,868 | +5.42% | 619,700 | - | +0.32% | - | - |
| 03/11 | 1,783 | 1,793 | 1,765 | 1,772 | -1.88% | 285,200 | - | -4.83% | - | - |
| 03/10 | 1,825 | 1,826 | 1,795 | 1,806 | -1.2% | 112,300 | - | -3.06% | - | - |
| 03/09 | 1,838 | 1,859 | 1,820 | 1,828 | -0.44% | 128,500 | - | -1.93% | - | - |
| 03/08 | 1,845 | 1,853 | 1,827 | 1,836 | -0.49% | 122,400 | - | -1.45% | - | - |
| 03/07 | 1,872 | 1,872 | 1,838 | 1,845 | -1.6% | 154,700 | - | -0.91% | - | - |
| 03/04 | 1,884 | 1,896 | 1,866 | 1,875 | +0.32% | 111,900 | - | +0.81% | - | - |
| 03/03 | 1,855 | 1,885 | 1,855 | 1,869 | +0.48% | 105,400 | - | +0.65% | - | - |
| 03/02 | 1,884 | 1,887 | 1,856 | 1,860 | -2.11% | 161,700 | - | +0.32% | - | - |
| 03/01 | 1,893 | 1,907 | 1,882 | 1,900 | +0.42% | 171,900 | - | +2.59% | - | - |
| 02/28 | 1,885 | 1,900 | 1,860 | 1,892 | +0.64% | 182,100 | - | +2.33% | - | - |
| 02/25 | 1,857 | 1,882 | 1,855 | 1,880 | +1.13% | 213,100 | - | +1.95% | - | - |
| 02/24 | 1,862 | 1,885 | 1,853 | 1,859 | -0.11% | 249,700 | - | +0.98% | - | - |
| 02/23 | 1,859 | 1,879 | 1,855 | 1,861 | +0.05% | 149,500 | - | +1.2% | - | - |
| 02/22 | 1,882 | 1,882 | 1,856 | 1,860 | -1.33% | 117,500 | - | +1.25% | - | - |
| 02/21 | 1,873 | 1,888 | 1,870 | 1,885 | -0.11% | 122,800 | - | +2.67% | - | - |
| 02/18 | 1,888 | 1,891 | 1,876 | 1,887 | +0.59% | 103,600 | - | +2.95% | - | - |
| 02/17 | 1,866 | 1,885 | 1,856 | 1,876 | +0.48% | 168,200 | - | +2.57% | - | - |
| 02/16 | 1,867 | 1,880 | 1,862 | 1,867 | -0.48% | 164,000 | - | +2.19% | - | - |
| 02/15 | 1,880 | 1,884 | 1,871 | 1,876 | -0.05% | 150,100 | - | +2.91% | - | - |
| 02/14 | 1,880 | 1,888 | 1,867 | 1,877 | -0.11% | 145,800 | - | +3.19% | - | - |
| 02/10 | 1,861 | 1,890 | 1,859 | 1,879 | +0.05% | 122,900 | - | +3.47% | - | - |
| 02/09 | 1,876 | 1,888 | 1,858 | 1,878 | +0.75% | 163,900 | - | +3.7% | - | - |
| 02/08 | 1,880 | 1,880 | 1,854 | 1,864 | +0.16% | 148,700 | - | +3.21% | - | - |
| 02/07 | 1,870 | 1,871 | 1,847 | 1,861 | +0.59% | 144,600 | - | +3.39% | - | - |
| 02/04 | 1,821 | 1,866 | 1,821 | 1,850 | +1.93% | 260,400 | - | +3.06% | - | - |
| 02/03 | 1,819 | 1,819 | 1,803 | 1,815 | -0.33% | 103,000 | - | +1.4% | - | - |
| 02/02 | 1,799 | 1,836 | 1,796 | 1,821 | +1.45% | 200,900 | - | +1.9% | - | - |
| 02/01 | 1,800 | 1,802 | 1,778 | 1,795 | -0.77% | 227,400 | - | +0.62% | - | - |
| 01/31 | 1,780 | 1,814 | 1,774 | 1,809 | +0.78% | 276,500 | - | +1.52% | - | - |
| 01/28 | 1,820 | 1,820 | 1,788 | 1,795 | -0.99% | 168,600 | - | +0.84% | - | - |
| 01/27 | 1,798 | 1,816 | 1,788 | 1,813 | +0.78% | 142,700 | - | +1.97% | - | - |
| 01/26 | 1,797 | 1,808 | 1,792 | 1,799 | -0.61% | 186,100 | - | +1.3% | - | - |
| 01/25 | 1,796 | 1,818 | 1,780 | 1,810 | -0.17% | 207,000 | - | +2.03% | - | - |
| 01/24 | 1,794 | 1,819 | 1,788 | 1,813 | +1.85% | 315,900 | - | +2.31% | - | - |
| 01/21 | 1,800 | 1,808 | 1,774 | 1,780 | -1.17% | 321,300 | - | +0.51% | - | - |
| 01/20 | 1,805 | 1,813 | 1,789 | 1,801 | -0.77% | 187,400 | - | +1.81% | - | - |
| 01/19 | 1,802 | 1,815 | 1,793 | 1,815 | +0.39% | 120,600 | - | +2.77% | - | - |
| 01/18 | 1,819 | 1,820 | 1,798 | 1,808 | -0.33% | 101,100 | - | +2.67% | - | - |
| 01/17 | 1,829 | 1,829 | 1,808 | 1,814 | +0.11% | 128,100 | - | +3.24% | - | - |
| 01/14 | 1,811 | 1,830 | 1,792 | 1,812 | +0.22% | 205,700 | - | +3.48% | - | - |
| 01/13 | 1,822 | 1,822 | 1,793 | 1,808 | +0.11% | 143,100 | - | +3.55% | - | - |
| 01/12 | 1,803 | 1,819 | 1,800 | 1,806 | +1.18% | 253,600 | - | +3.79% | - | - |
| 01/11 | 1,779 | 1,788 | 1,769 | 1,785 | +0.39% | 140,000 | - | +2.94% | - | - |
| 01/07 | 1,792 | 1,793 | 1,774 | 1,778 | -0.34% | 126,000 | - | +2.89% | - | - |
| 01/06 | 1,759 | 1,790 | 1,752 | 1,784 | +1.65% | 194,600 | - | +3.66% | - | - |
| 01/05 | 1,759 | 1,759 | 1,742 | 1,755 | 0% | 87,100 | - | +2.33% | - | - |
| 01/04 | 1,752 | 1,757 | 1,741 | 1,755 | +1.74% | 110,000 | - | +2.57% | - | - |
| 2010 |
| 12/30 | 1,738 | 1,739 | 1,718 | 1,725 | -0.75% | 110,600 | - | +1.05% | - | - |
| 12/29 | 1,726 | 1,740 | 1,712 | 1,738 | +0.87% | 75,100 | - | +2.06% | - | - |
| 12/28 | 1,709 | 1,729 | 1,708 | 1,723 | -0.4% | 84,300 | - | +1.29% | - | - |
| 12/27 | 1,728 | 1,739 | 1,724 | 1,730 | -0.52% | 94,500 | - | +1.88% | - | - |
| 12/24 | 1,754 | 1,755 | 1,731 | 1,739 | -0.97% | 95,900 | - | +2.6% | - | - |
| 12/22 | 1,768 | 1,771 | 1,748 | 1,756 | -0.06% | 148,700 | - | +3.84% | - | - |
| 12/21 | 1,753 | 1,765 | 1,748 | 1,757 | +0.23% | 87,800 | - | +4.27% | - | - |
| 12/20 | 1,749 | 1,760 | 1,745 | 1,753 | -0.28% | 154,000 | - | +4.28% | - | - |
| 12/17 | 1,745 | 1,764 | 1,745 | 1,758 | +1.33% | 175,500 | - | +4.89% | - | - |
| 12/16 | 1,766 | 1,772 | 1,735 | 1,735 | -2.75% | 390,700 | - | +3.83% | - | - |
| 12/15 | 1,779 | 1,784 | 1,744 | 1,784 | +0.9% | 224,500 | - | +6.89% | - | - |
| 12/14 | 1,743 | 1,771 | 1,740 | 1,768 | +1.03% | 196,500 | - | +6.25% | - | - |
| 12/13 | 1,712 | 1,751 | 1,704 | 1,750 | +2.7% | 242,900 | - | +5.42% | - | - |
| 12/10 | 1,720 | 1,728 | 1,698 | 1,704 | -0.41% | 287,500 | - | +2.84% | - | - |
| 12/09 | 1,700 | 1,721 | 1,699 | 1,711 | +0.88% | 186,500 | - | +3.45% | - | - |
| 12/08 | 1,680 | 1,698 | 1,676 | 1,696 | +1.56% | 200,100 | - | +2.85% | - | - |
| 12/07 | 1,670 | 1,678 | 1,656 | 1,670 | -0.3% | 140,300 | - | +1.46% | - | - |
| 12/06 | 1,666 | 1,682 | 1,666 | 1,675 | +0.78% | 139,700 | - | +1.95% | - | - |
| 12/03 | 1,658 | 1,665 | 1,649 | 1,662 | +0.85% | 159,100 | - | +1.4% | - | - |
| 12/02 | 1,653 | 1,663 | 1,637 | 1,648 | +0.55% | 177,900 | - | +0.73% | - | - |
| 12/01 | 1,611 | 1,640 | 1,606 | 1,639 | +2.25% | 195,200 | - | +0.24% | - | - |
| 11/30 | 1,645 | 1,648 | 1,603 | 1,603 | -3.02% | 303,300 | - | -1.84% | - | - |
| 11/29 | 1,653 | 1,673 | 1,641 | 1,653 | +0.36% | 140,800 | - | +1.22% | - | - |
| 11/26 | 1,641 | 1,656 | 1,631 | 1,647 | +0.06% | 162,900 | - | +0.98% | - | - |
| 11/25 | 1,640 | 1,665 | 1,626 | 1,646 | +0.61% | 141,900 | - | +1.04% | - | - |
| 11/24 | 1,663 | 1,673 | 1,622 | 1,636 | -2.15% | 229,900 | - | +0.49% | - | - |
| 11/22 | 1,673 | 1,682 | 1,663 | 1,672 | +0.84% | 89,600 | - | +2.77% | - | - |
| 11/19 | 1,660 | 1,662 | 1,644 | 1,658 | +0.06% | 219,900 | - | +2.09% | - | - |
| 11/18 | 1,629 | 1,660 | 1,621 | 1,657 | +1.72% | 175,500 | - | +2.09% | - | - |
| 11/17 | 1,614 | 1,632 | 1,606 | 1,629 | +0.18% | 174,800 | - | +0.56% | - | - |
| 11/16 | 1,627 | 1,637 | 1,617 | 1,626 | -0.49% | 197,200 | - | +0.37% | - | - |
| 11/15 | 1,632 | 1,634 | 1,607 | 1,634 | -0.12% | 194,800 | - | +0.8% | - | - |
| 11/12 | 1,646 | 1,658 | 1,633 | 1,636 | -0.55% | 219,000 | - | +0.99% | - | - |
| 11/11 | 1,662 | 1,664 | 1,639 | 1,645 | -1.79% | 226,700 | - | +1.61% | - | - |
| 11/10 | 1,678 | 1,693 | 1,663 | 1,675 | +0.3% | 213,700 | - | +3.52% | - | - |
| 11/09 | 1,656 | 1,682 | 1,650 | 1,670 | +0.36% | 281,400 | - | +3.41% | - | - |
| 11/08 | 1,671 | 1,690 | 1,658 | 1,664 | -0.18% | 180,300 | - | +3.16% | - | - |
| 11/05 | 1,650 | 1,681 | 1,648 | 1,667 | +2.33% | 245,700 | - | +3.54% | - | - |
| 11/04 | 1,618 | 1,647 | 1,600 | 1,629 | +1.81% | 231,200 | - | +1.18% | - | - |
| 11/02 | 1,597 | 1,613 | 1,597 | 1,600 | -0.31% | 187,000 | - | -0.68% | - | - |
