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 | 2,504 | 2,516 | 2,479 | 2,516 | +0.44% | 488,600 | 8198億1505万 | -3.23% | 17.37 | 1.5 |
03/30 | 2,449 | 2,505 | 2,413 | 2,505 | +3.13% | 714,900 | - | -4.06% | - | - |
03/29 | 2,464 | 2,488 | 2,396 | 2,429 | -2.61% | 795,800 | - | -7.43% | - | - |
03/28 | 2,468 | 2,497 | 2,450 | 2,494 | +2.51% | 545,200 | - | -5.64% | - | - |
03/25 | 2,474 | 2,474 | 2,405 | 2,433 | +0.25% | 647,500 | - | -8.5% | - | - |
03/24 | 2,483 | 2,495 | 2,427 | 2,427 | -2.73% | 502,500 | - | -9.37% | - | - |
03/23 | 2,533 | 2,545 | 2,472 | 2,495 | -0.87% | 702,500 | - | -7.42% | - | - |
03/22 | 2,483 | 2,537 | 2,465 | 2,517 | +4.92% | 802,500 | - | -7.05% | - | - |
03/18 | 2,416 | 2,469 | 2,383 | 2,399 | +1.39% | 516,100 | - | -11.77% | - | - |
03/17 | 2,275 | 2,398 | 2,275 | 2,366 | -2.39% | 1,040,500 | - | -13.4% | - | - |
03/16 | 2,268 | 2,449 | 2,230 | 2,424 | +7.02% | 1,335,200 | - | -11.66% | - | - |
03/15 | 2,360 | 2,395 | 2,160 | 2,265 | -7.55% | 1,205,000 | - | -17.67% | - | - |
03/14 | 2,409 | 2,542 | 2,409 | 2,450 | -7.86% | 975,900 | - | -11.39% | - | - |
03/11 | 2,685 | 2,688 | 2,650 | 2,659 | -1.88% | 777,400 | - | -4.01% | - | - |
03/10 | 2,744 | 2,751 | 2,691 | 2,710 | -1.45% | 362,500 | - | -2.06% | - | - |
03/09 | 2,751 | 2,780 | 2,743 | 2,750 | +0.15% | 293,400 | - | -0.51% | - | - |
03/08 | 2,766 | 2,781 | 2,741 | 2,746 | -0.76% | 313,200 | - | -0.44% | - | - |
03/07 | 2,792 | 2,796 | 2,756 | 2,767 | -1.95% | 453,000 | - | +0.55% | - | - |
03/04 | 2,860 | 2,876 | 2,802 | 2,822 | +0.64% | 763,200 | - | +2.77% | - | - |
03/03 | 2,799 | 2,815 | 2,790 | 2,804 | +0.29% | 544,500 | - | +2.34% | - | - |
03/02 | 2,830 | 2,838 | 2,788 | 2,796 | -2.03% | 747,100 | - | +2.31% | - | - |
03/01 | 2,830 | 2,857 | 2,817 | 2,854 | +1.21% | 447,400 | - | +4.62% | - | - |
02/28 | 2,799 | 2,830 | 2,756 | 2,820 | +1% | 560,300 | - | +3.75% | - | - |
02/25 | 2,769 | 2,825 | 2,756 | 2,792 | +1.23% | 812,800 | - | +3.03% | - | - |
02/24 | 2,780 | 2,799 | 2,751 | 2,758 | -1.64% | 493,800 | - | +2% | - | - |
02/23 | 2,802 | 2,847 | 2,796 | 2,804 | -0.88% | 544,800 | - | +3.85% | - | - |
02/22 | 2,882 | 2,882 | 2,823 | 2,829 | -2.25% | 665,800 | - | +4.97% | - | - |
02/21 | 2,895 | 2,913 | 2,876 | 2,894 | 0% | 663,200 | - | +7.66% | - | - |
02/18 | 2,885 | 2,899 | 2,873 | 2,894 | -0.21% | 1,092,800 | - | +7.99% | - | - |
02/17 | 2,882 | 2,939 | 2,859 | 2,900 | +1.54% | 1,478,300 | - | +8.53% | - | - |
02/16 | 2,825 | 2,873 | 2,821 | 2,856 | +1.38% | 925,400 | - | +7.21% | - | - |
02/15 | 2,791 | 2,825 | 2,773 | 2,817 | +0.97% | 746,000 | - | +6.02% | - | - |
02/14 | 2,780 | 2,793 | 2,759 | 2,790 | +2.05% | 759,600 | - | +5.2% | - | - |
02/10 | 2,651 | 2,734 | 2,639 | 2,734 | +2.44% | 1,329,200 | - | +3.36% | - | - |
02/09 | 2,634 | 2,695 | 2,632 | 2,669 | +2.77% | 1,408,000 | - | +1.18% | - | - |
02/08 | 2,643 | 2,643 | 2,596 | 2,597 | -0.61% | 629,400 | - | -1.37% | - | - |
02/07 | 2,596 | 2,631 | 2,589 | 2,613 | +1.16% | 816,700 | - | -0.65% | - | - |
02/04 | 2,627 | 2,635 | 2,580 | 2,583 | +0.23% | 505,600 | - | -1.64% | - | - |
02/03 | 2,636 | 2,651 | 2,565 | 2,577 | -2.35% | 749,600 | - | -1.75% | - | - |
02/02 | 2,637 | 2,664 | 2,618 | 2,639 | +1.89% | 699,700 | - | +0.73% | - | - |
02/01 | 2,605 | 2,619 | 2,580 | 2,590 | -0.46% | 416,500 | - | -0.96% | - | - |
01/31 | 2,589 | 2,602 | 2,575 | 2,602 | -0.99% | 542,800 | - | -0.38% | - | - |
01/28 | 2,669 | 2,678 | 2,623 | 2,628 | -1.39% | 528,000 | - | +0.69% | - | - |
01/27 | 2,631 | 2,675 | 2,631 | 2,665 | +1.45% | 434,200 | - | +2.26% | - | - |
01/26 | 2,632 | 2,660 | 2,627 | 2,627 | -1.09% | 417,300 | - | +1% | - | - |
01/25 | 2,629 | 2,669 | 2,620 | 2,656 | +1.22% | 605,300 | - | +2.27% | - | - |
01/24 | 2,620 | 2,629 | 2,591 | 2,624 | +0.69% | 310,600 | - | +1.2% | - | - |
01/21 | 2,663 | 2,667 | 2,598 | 2,606 | -1.59% | 589,600 | - | +0.62% | - | - |
01/20 | 2,658 | 2,675 | 2,634 | 2,648 | -0.82% | 466,100 | - | +2.36% | - | - |
01/19 | 2,670 | 2,683 | 2,658 | 2,670 | +0.34% | 315,200 | - | +3.41% | - | - |
01/18 | 2,653 | 2,683 | 2,647 | 2,661 | -0.08% | 282,400 | - | +3.26% | - | - |
01/17 | 2,689 | 2,689 | 2,652 | 2,663 | -0.93% | 706,700 | - | +3.54% | - | - |
01/14 | 2,698 | 2,715 | 2,685 | 2,688 | -0.44% | 617,600 | - | +4.8% | - | - |
01/13 | 2,744 | 2,764 | 2,697 | 2,700 | +0.22% | 792,100 | - | +5.55% | - | - |
01/12 | 2,710 | 2,720 | 2,687 | 2,694 | -0.07% | 861,300 | - | +5.61% | - | - |
01/11 | 2,695 | 2,714 | 2,684 | 2,696 | +1.01% | 1,292,500 | - | +5.93% | - | - |
01/07 | 2,646 | 2,685 | 2,645 | 2,669 | +1.91% | 812,900 | - | +5.2% | - | - |
01/06 | 2,603 | 2,632 | 2,595 | 2,619 | +1.79% | 602,700 | - | +3.56% | - | - |
01/05 | 2,560 | 2,584 | 2,556 | 2,573 | +1.38% | 743,000 | - | +1.94% | - | - |
01/04 | 2,539 | 2,558 | 2,528 | 2,538 | +0.67% | 496,100 | - | +0.71% | - | - |
2010 |
12/30 | 2,525 | 2,546 | 2,507 | 2,521 | +0.16% | 448,200 | - | +0.12% | - | - |
12/29 | 2,495 | 2,517 | 2,495 | 2,517 | +0.48% | 486,100 | - | +0.04% | - | - |
12/28 | 2,509 | 2,523 | 2,495 | 2,505 | -0.32% | 308,100 | - | -0.4% | - | - |
12/27 | 2,487 | 2,526 | 2,487 | 2,513 | +0.56% | 480,500 | - | +0.04% | - | - |
12/24 | 2,505 | 2,521 | 2,483 | 2,499 | -1.03% | 382,600 | - | -0.4% | - | - |
12/22 | 2,549 | 2,553 | 2,515 | 2,525 | -0.9% | 598,200 | - | +0.76% | - | - |
12/21 | 2,549 | 2,566 | 2,536 | 2,548 | +0.75% | 570,500 | - | +1.84% | - | - |
12/20 | 2,516 | 2,537 | 2,511 | 2,529 | -0.12% | 414,900 | - | +1.28% | - | - |
12/17 | 2,520 | 2,550 | 2,520 | 2,532 | -0.24% | 478,400 | - | +1.61% | - | - |
12/16 | 2,550 | 2,557 | 2,535 | 2,538 | -0.7% | 414,400 | - | +1.97% | - | - |
12/15 | 2,560 | 2,569 | 2,539 | 2,556 | +0.24% | 497,200 | - | +2.94% | - | - |
12/14 | 2,546 | 2,558 | 2,537 | 2,550 | +0.71% | 740,500 | - | +3.07% | - | - |
12/13 | 2,500 | 2,534 | 2,498 | 2,532 | +0.8% | 617,900 | - | +2.63% | - | - |
12/10 | 2,526 | 2,556 | 2,502 | 2,512 | -1.3% | 954,100 | - | +2.11% | - | - |
12/09 | 2,535 | 2,563 | 2,534 | 2,545 | +0.75% | 656,200 | - | +3.88% | - | - |
12/08 | 2,514 | 2,540 | 2,496 | 2,526 | +1.2% | 860,400 | - | +3.61% | - | - |
12/07 | 2,538 | 2,538 | 2,481 | 2,496 | -1.03% | 769,800 | - | +2.84% | - | - |
12/06 | 2,533 | 2,554 | 2,516 | 2,522 | -0.36% | 626,300 | - | +4.3% | - | - |
12/03 | 2,580 | 2,581 | 2,520 | 2,531 | -0.32% | 514,900 | - | +5.2% | - | - |
12/02 | 2,545 | 2,557 | 2,529 | 2,539 | +1.76% | 518,100 | - | +6.06% | - | - |
12/01 | 2,460 | 2,496 | 2,431 | 2,495 | +1.13% | 447,000 | - | +4.83% | - | - |
11/30 | 2,481 | 2,506 | 2,461 | 2,467 | -1.04% | 625,700 | - | +4.14% | - | - |
11/29 | 2,474 | 2,516 | 2,474 | 2,493 | +0.61% | 336,900 | - | +5.64% | - | - |
11/26 | 2,480 | 2,500 | 2,471 | 2,478 | -0.36% | 218,700 | - | +5.49% | - | - |
11/25 | 2,485 | 2,509 | 2,476 | 2,487 | +0.81% | 335,300 | - | +6.33% | - | - |
11/24 | 2,436 | 2,480 | 2,432 | 2,467 | -0.72% | 489,100 | - | +5.88% | - | - |
11/22 | 2,436 | 2,500 | 2,435 | 2,485 | +2.43% | 758,500 | - | +7.07% | - | - |
11/19 | 2,457 | 2,472 | 2,425 | 2,426 | -0.41% | 786,500 | - | +5.02% | - | - |
11/18 | 2,439 | 2,439 | 2,392 | 2,436 | -0.08% | 1,198,000 | - | +5.73% | - | - |
11/17 | 2,408 | 2,440 | 2,395 | 2,438 | +0.83% | 497,100 | - | +6.18% | - | - |
11/16 | 2,449 | 2,458 | 2,396 | 2,418 | -0.66% | 747,700 | - | +5.77% | - | - |
11/15 | 2,430 | 2,435 | 2,396 | 2,434 | +1.5% | 624,100 | - | +6.71% | - | - |
11/12 | 2,437 | 2,465 | 2,394 | 2,398 | -2.76% | 695,300 | - | +5.5% | - | - |
11/11 | 2,400 | 2,474 | 2,400 | 2,466 | +3.83% | 1,351,600 | - | +8.73% | - | - |
11/10 | 2,353 | 2,384 | 2,348 | 2,375 | +1.8% | 460,100 | - | +5.14% | - | - |
11/09 | 2,347 | 2,364 | 2,319 | 2,333 | -1.56% | 673,400 | - | +3.6% | - | - |
11/08 | 2,359 | 2,370 | 2,338 | 2,370 | +0.68% | 490,500 | - | +5.43% | - | - |
11/05 | 2,325 | 2,377 | 2,324 | 2,354 | +3.7% | 709,000 | - | +5% | - | - |
11/04 | 2,284 | 2,312 | 2,260 | 2,270 | +1.34% | 737,200 | - | +1.38% | - | - |
11/02 | 2,235 | 2,240 | 2,207 | 2,240 | -0.36% | 466,200 | - | +0.09% | - | - |