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 | 970 | 993 | 968 | 993 | +2.37% | 658,600 | 1176億4567万 | +0.2% | 90.01 | 1.22 |
| 03/30 | 944 | 970 | 940 | 970 | +2.54% | 450,500 | - | -2.12% | - | - |
| 03/29 | 926 | 946 | 912 | 946 | 0% | 493,900 | - | -4.73% | - | - |
| 03/28 | 943 | 949 | 927 | 946 | +1.94% | 267,200 | - | -5.12% | - | - |
| 03/25 | 981 | 981 | 928 | 928 | -4.03% | 690,200 | - | -7.39% | - | - |
| 03/24 | 960 | 973 | 951 | 967 | -0.1% | 644,800 | - | -4.07% | - | - |
| 03/23 | 986 | 987 | 963 | 968 | -0.82% | 847,400 | - | -4.35% | - | - |
| 03/22 | 985 | 987 | 960 | 976 | +3.83% | 643,300 | - | -3.94% | - | - |
| 03/18 | 924 | 940 | 920 | 940 | +3.41% | 965,900 | - | -7.84% | - | - |
| 03/17 | 880 | 920 | 864 | 909 | -2.36% | 1,206,200 | - | -11.23% | - | - |
| 03/16 | 900 | 940 | 883 | 931 | +6.04% | 1,225,500 | - | -9.52% | - | - |
| 03/15 | 922 | 931 | 801 | 878 | -7.68% | 2,012,900 | - | -15.09% | - | - |
| 03/14 | 890 | 952 | 881 | 951 | -6.58% | 1,735,500 | - | -8.65% | - | - |
| 03/11 | 1,015 | 1,024 | 1,011 | 1,018 | -1.93% | 677,800 | - | -2.3% | - | - |
| 03/10 | 1,046 | 1,047 | 1,018 | 1,038 | -0.76% | 620,900 | - | -0.29% | - | - |
| 03/09 | 1,059 | 1,060 | 1,046 | 1,046 | +0.38% | 284,900 | - | +0.77% | - | - |
| 03/08 | 1,044 | 1,065 | 1,040 | 1,042 | -0.76% | 419,100 | - | +0.68% | - | - |
| 03/07 | 1,061 | 1,070 | 1,044 | 1,050 | -1.78% | 606,000 | - | +1.74% | - | - |
| 03/04 | 1,075 | 1,080 | 1,045 | 1,069 | +1.23% | 846,600 | - | +3.99% | - | - |
| 03/03 | 1,034 | 1,058 | 1,034 | 1,056 | +2.72% | 709,800 | - | +3.23% | - | - |
| 03/02 | 1,044 | 1,052 | 1,028 | 1,028 | -3.56% | 394,500 | - | +0.98% | - | - |
| 03/01 | 1,064 | 1,066 | 1,050 | 1,066 | +1.81% | 821,700 | - | +5.13% | - | - |
| 02/28 | 1,019 | 1,056 | 1,006 | 1,047 | +2.75% | 716,900 | - | +3.87% | - | - |
| 02/25 | 991 | 1,019 | 988 | 1,019 | +3.56% | 949,700 | - | +1.6% | - | - |
| 02/24 | 985 | 993 | 980 | 984 | -1.7% | 1,360,300 | - | -1.7% | - | - |
| 02/23 | 995 | 1,033 | 995 | 1,001 | -1.67% | 1,019,400 | - | +0.1% | - | - |
| 02/22 | 1,044 | 1,044 | 1,016 | 1,018 | -3.32% | 685,500 | - | +2% | - | - |
| 02/21 | 1,066 | 1,067 | 1,046 | 1,053 | -1.68% | 502,500 | - | +5.72% | - | - |
| 02/18 | 1,069 | 1,074 | 1,058 | 1,071 | +0.85% | 595,200 | - | +7.96% | - | - |
| 02/17 | 1,068 | 1,080 | 1,055 | 1,062 | -0.65% | 1,027,900 | - | +7.38% | - | - |
| 02/16 | 1,082 | 1,093 | 1,055 | 1,069 | -1.66% | 1,138,300 | - | +8.42% | - | - |
| 02/15 | 1,064 | 1,087 | 1,060 | 1,087 | +1.97% | 1,043,600 | - | +10.58% | - | - |
| 02/14 | 1,046 | 1,071 | 1,038 | 1,066 | +2.6% | 913,000 | - | +8.89% | - | - |
| 02/10 | 1,047 | 1,050 | 1,029 | 1,039 | -0.67% | 575,400 | - | +6.45% | - | - |
| 02/09 | 1,050 | 1,052 | 1,032 | 1,046 | -0.57% | 824,100 | - | +7.5% | - | - |
| 02/08 | 1,050 | 1,059 | 1,044 | 1,052 | +0.86% | 1,070,500 | - | +8.34% | - | - |
| 02/07 | 991 | 1,051 | 991 | 1,043 | +6% | 2,199,200 | - | +7.86% | - | - |
| 02/04 | 995 | 996 | 975 | 984 | -0.51% | 935,400 | - | +1.97% | - | - |
| 02/03 | 980 | 993 | 980 | 989 | +1.54% | 799,100 | - | +2.59% | - | - |
| 02/02 | 974 | 981 | 969 | 974 | +0.83% | 789,300 | - | +1.14% | - | - |
| 02/01 | 964 | 972 | 956 | 966 | +0.84% | 539,400 | - | +0.31% | - | - |
| 01/31 | 940 | 959 | 934 | 958 | -0.42% | 713,700 | - | -0.52% | - | - |
| 01/28 | 951 | 968 | 940 | 962 | +2.45% | 1,134,200 | - | -0.21% | - | - |
| 01/27 | 929 | 940 | 917 | 939 | +1.95% | 670,100 | - | -2.59% | - | - |
| 01/26 | 932 | 934 | 920 | 921 | -1.18% | 498,200 | - | -4.56% | - | - |
| 01/25 | 930 | 956 | 925 | 932 | +1.53% | 1,024,500 | - | -3.52% | - | - |
| 01/24 | 922 | 927 | 907 | 918 | -0.76% | 859,700 | - | -5.07% | - | - |
| 01/21 | 961 | 962 | 919 | 925 | -3.55% | 826,100 | - | -4.44% | - | - |
| 01/20 | 952 | 962 | 948 | 959 | 0% | 849,800 | - | -1.03% | - | - |
| 01/19 | 960 | 968 | 951 | 959 | -0.52% | 569,700 | - | -0.83% | - | - |
| 01/18 | 962 | 971 | 956 | 964 | +0.84% | 303,800 | - | -0.21% | - | - |
| 01/17 | 980 | 992 | 954 | 956 | -1.44% | 795,300 | - | -0.83% | - | - |
| 01/14 | 977 | 990 | 970 | 970 | -1.02% | 1,084,500 | - | +0.73% | - | - |
| 01/13 | 995 | 1,000 | 972 | 980 | -0.81% | 1,238,900 | - | +1.87% | - | - |
| 01/12 | 997 | 1,003 | 988 | 988 | -0.8% | 1,226,300 | - | +3.02% | - | - |
| 01/11 | 988 | 999 | 987 | 996 | +0.5% | 412,100 | - | +4.18% | - | - |
| 01/07 | 989 | 1,001 | 986 | 991 | -0.1% | 614,600 | - | +4.1% | - | - |
| 01/06 | 985 | 996 | 981 | 992 | +2.27% | 497,900 | - | +4.75% | - | - |
| 01/05 | 988 | 1,005 | 966 | 970 | -1.52% | 1,146,700 | - | +2.86% | - | - |
| 01/04 | 981 | 990 | 976 | 985 | +2.28% | 433,100 | - | +4.9% | - | - |
| 2010 |
| 12/30 | 970 | 973 | 954 | 963 | -0.93% | 431,700 | - | +2.99% | - | - |
| 12/29 | 968 | 975 | 968 | 972 | -0.1% | 232,800 | - | +4.4% | - | - |
| 12/28 | 975 | 975 | 967 | 973 | +0.41% | 240,700 | - | +4.96% | - | - |
| 12/27 | 967 | 975 | 966 | 969 | -0.31% | 400,400 | - | +5.1% | - | - |
| 12/24 | 962 | 975 | 954 | 972 | +1.04% | 613,900 | - | +6% | - | - |
| 12/22 | 978 | 983 | 956 | 962 | -1.84% | 968,900 | - | +5.6% | - | - |
| 12/21 | 967 | 983 | 967 | 980 | +1.87% | 913,300 | - | +8.17% | - | - |
| 12/20 | 980 | 985 | 952 | 962 | -0.21% | 1,032,300 | - | +6.77% | - | - |
| 12/17 | 960 | 973 | 955 | 964 | +0.73% | 913,800 | - | +7.59% | - | - |
| 12/16 | 954 | 959 | 945 | 957 | +0.31% | 516,600 | - | +7.29% | - | - |
| 12/15 | 950 | 963 | 941 | 954 | +1.49% | 981,600 | - | +7.43% | - | - |
| 12/14 | 941 | 943 | 932 | 940 | +0.43% | 860,600 | - | +6.46% | - | - |
| 12/13 | 912 | 941 | 909 | 936 | +2.41% | 730,700 | - | +6.73% | - | - |
| 12/10 | 921 | 928 | 914 | 914 | -1.51% | 726,700 | - | +4.94% | - | - |
| 12/09 | 919 | 934 | 917 | 928 | -0.43% | 574,000 | - | +7.28% | - | - |
| 12/08 | 937 | 938 | 919 | 932 | -0.43% | 908,800 | - | +8.5% | - | - |
| 12/07 | 918 | 943 | 911 | 936 | +1.41% | 927,800 | - | +9.73% | - | - |
| 12/06 | 915 | 923 | 907 | 923 | +0.76% | 362,200 | - | +8.97% | - | - |
| 12/03 | 931 | 937 | 907 | 916 | -0.54% | 753,300 | - | +8.92% | - | - |
| 12/02 | 905 | 935 | 903 | 921 | +3.14% | 1,652,300 | - | +10.17% | - | - |
| 12/01 | 855 | 895 | 855 | 893 | +3.84% | 934,300 | - | +7.33% | - | - |
| 11/30 | 877 | 877 | 860 | 860 | -2.6% | 448,400 | - | +3.86% | - | - |
| 11/29 | 884 | 891 | 876 | 883 | +1.26% | 384,900 | - | +7.03% | - | - |
| 11/26 | 880 | 892 | 872 | 872 | -1.47% | 494,800 | - | +6.34% | - | - |
| 11/25 | 878 | 888 | 872 | 885 | +1.96% | 536,500 | - | +8.46% | - | - |
| 11/24 | 850 | 875 | 850 | 868 | -1.03% | 561,700 | - | +6.9% | - | - |
| 11/22 | 865 | 877 | 862 | 877 | +2.33% | 673,900 | - | +8.54% | - | - |
| 11/19 | 849 | 864 | 843 | 857 | +3.25% | 838,800 | - | +6.59% | - | - |
| 11/18 | 829 | 834 | 814 | 830 | +0.24% | 1,193,300 | - | +3.49% | - | - |
| 11/17 | 845 | 847 | 824 | 828 | -1.78% | 1,459,800 | - | +3.37% | - | - |
| 11/16 | 860 | 868 | 834 | 843 | -1.63% | 539,800 | - | +5.51% | - | - |
| 11/15 | 841 | 863 | 836 | 857 | +3.25% | 812,700 | - | +7.39% | - | - |
| 11/12 | 865 | 866 | 830 | 830 | -4.49% | 1,179,500 | - | +4.01% | - | - |
| 11/11 | 850 | 887 | 849 | 869 | +1.76% | 1,172,100 | - | +8.9% | - | - |
| 11/10 | 825 | 855 | 823 | 854 | +4.27% | 1,488,000 | - | +7.42% | - | - |
| 11/09 | 792 | 820 | 782 | 819 | +3.02% | 972,000 | - | +3.41% | - | - |
| 11/08 | 795 | 797 | 788 | 795 | -0.13% | 573,700 | - | +0.63% | - | - |
| 11/05 | 774 | 798 | 771 | 796 | +4.74% | 1,402,400 | - | +0.89% | - | - |
| 11/04 | 782 | 782 | 760 | 760 | -1.04% | 910,700 | - | -3.68% | - | - |
| 11/02 | 767 | 772 | 764 | 768 | -0.78% | 354,300 | - | -2.78% | - | - |
