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 | 1,114 | 1,114 | 1,083 | 1,099 | -2.14% | 97,900 | 351億6928万 | +4.47% | 69.92 | 1.01 |
| 03/30 | 1,076 | 1,123 | 1,063 | 1,123 | +3.79% | 126,200 | - | +6.85% | - | - |
| 03/29 | 1,051 | 1,087 | 1,026 | 1,082 | +1.41% | 128,300 | - | +3.15% | - | - |
| 03/28 | 1,075 | 1,075 | 1,061 | 1,067 | +0.76% | 118,300 | - | +1.81% | - | - |
| 03/25 | 1,086 | 1,090 | 1,054 | 1,059 | +1.83% | 144,500 | - | +1.05% | - | - |
| 03/24 | 1,018 | 1,057 | 1,018 | 1,040 | +3.17% | 71,000 | - | -0.76% | - | - |
| 03/23 | 1,011 | 1,018 | 987 | 1,008 | -0.2% | 48,700 | - | -4% | - | - |
| 03/22 | 979 | 1,013 | 975 | 1,010 | +6.99% | 50,700 | - | -3.99% | - | - |
| 03/18 | 968 | 980 | 925 | 944 | +3.96% | 106,300 | - | -10.44% | - | - |
| 03/17 | 900 | 917 | 877 | 908 | +0.78% | 68,000 | - | -14.26% | - | - |
| 03/16 | 853 | 911 | 851 | 901 | +2.04% | 139,500 | - | -15.4% | - | - |
| 03/15 | 980 | 981 | 832 | 883 | -10.08% | 150,400 | - | -17.63% | - | - |
| 03/14 | 954 | 1,011 | 951 | 982 | -11.13% | 76,700 | - | -8.99% | - | - |
| 03/11 | 1,100 | 1,119 | 1,092 | 1,105 | +0.55% | 136,400 | - | +2.13% | - | - |
| 03/10 | 1,093 | 1,103 | 1,082 | 1,099 | -0.09% | 67,700 | - | +1.76% | - | - |
| 03/09 | 1,105 | 1,122 | 1,100 | 1,100 | -0.45% | 49,000 | - | +2.04% | - | - |
| 03/08 | 1,105 | 1,118 | 1,104 | 1,105 | 0% | 23,900 | - | +2.79% | - | - |
| 03/07 | 1,120 | 1,120 | 1,099 | 1,105 | -0.81% | 46,800 | - | +3.08% | - | - |
| 03/04 | 1,120 | 1,127 | 1,113 | 1,114 | +1.36% | 64,900 | - | +4.11% | - | - |
| 03/03 | 1,090 | 1,106 | 1,087 | 1,099 | +0.83% | 55,200 | - | +3% | - | - |
| 03/02 | 1,110 | 1,122 | 1,086 | 1,090 | -2.94% | 59,700 | - | +2.35% | - | - |
| 03/01 | 1,113 | 1,130 | 1,111 | 1,123 | +1.54% | 57,400 | - | +5.55% | - | - |
| 02/28 | 1,099 | 1,117 | 1,082 | 1,106 | +1.37% | 112,600 | - | +4.14% | - | - |
| 02/25 | 1,077 | 1,092 | 1,073 | 1,091 | +2.63% | 160,900 | - | +2.92% | - | - |
| 02/24 | 1,070 | 1,080 | 1,060 | 1,063 | -0.65% | 90,300 | - | +0.38% | - | - |
| 02/23 | 1,061 | 1,077 | 1,061 | 1,070 | +0.66% | 59,200 | - | +0.85% | - | - |
| 02/22 | 1,063 | 1,071 | 1,062 | 1,063 | +0.09% | 47,600 | - | +0.09% | - | - |
| 02/21 | 1,067 | 1,069 | 1,061 | 1,062 | -0.56% | 27,200 | - | -0.19% | - | - |
| 02/18 | 1,069 | 1,078 | 1,065 | 1,068 | -0.09% | 50,400 | - | +0.28% | - | - |
| 02/17 | 1,072 | 1,073 | 1,062 | 1,069 | -0.19% | 40,300 | - | +0.28% | - | - |
| 02/16 | 1,073 | 1,076 | 1,069 | 1,071 | -0.28% | 22,900 | - | +0.28% | - | - |
| 02/15 | 1,068 | 1,080 | 1,067 | 1,074 | +0.66% | 39,700 | - | +0.47% | - | - |
| 02/14 | 1,078 | 1,079 | 1,067 | 1,067 | +0.28% | 29,800 | - | -0.28% | - | - |
| 02/10 | 1,055 | 1,069 | 1,052 | 1,064 | +0.57% | 31,000 | - | -0.65% | - | - |
| 02/09 | 1,061 | 1,066 | 1,057 | 1,058 | -0.28% | 28,700 | - | -1.31% | - | - |
| 02/08 | 1,065 | 1,070 | 1,061 | 1,061 | +0.19% | 18,300 | - | -1.12% | - | - |
| 02/07 | 1,065 | 1,079 | 1,055 | 1,059 | -0.56% | 51,500 | - | -1.4% | - | - |
| 02/04 | 1,060 | 1,072 | 1,060 | 1,065 | +0.95% | 25,800 | - | -0.93% | - | - |
| 02/03 | 1,050 | 1,060 | 1,045 | 1,055 | +0.76% | 61,400 | - | -1.86% | - | - |
| 02/02 | 1,036 | 1,051 | 1,036 | 1,047 | +1.65% | 31,800 | - | -2.6% | - | - |
| 02/01 | 1,028 | 1,037 | 1,028 | 1,030 | +0.39% | 16,700 | - | -4.36% | - | - |
| 01/31 | 1,036 | 1,038 | 1,023 | 1,026 | -1.63% | 36,900 | - | -4.82% | - | - |
| 01/28 | 1,053 | 1,053 | 1,042 | 1,043 | -0.95% | 27,500 | - | -3.52% | - | - |
| 01/27 | 1,047 | 1,062 | 1,047 | 1,053 | +0.19% | 29,900 | - | -2.77% | - | - |
| 01/26 | 1,062 | 1,068 | 1,048 | 1,051 | -1.41% | 33,300 | - | -3.22% | - | - |
| 01/25 | 1,064 | 1,077 | 1,051 | 1,066 | +0.28% | 51,500 | - | -2.11% | - | - |
| 01/24 | 1,052 | 1,064 | 1,039 | 1,063 | +0.85% | 56,600 | - | -2.57% | - | - |
| 01/21 | 1,080 | 1,084 | 1,048 | 1,054 | -2.41% | 62,500 | - | -3.66% | - | - |
| 01/20 | 1,090 | 1,091 | 1,076 | 1,080 | -1.82% | 40,400 | - | -1.46% | - | - |
| 01/19 | 1,106 | 1,106 | 1,095 | 1,100 | +0.27% | 23,000 | - | +0.27% | - | - |
| 01/18 | 1,106 | 1,108 | 1,097 | 1,097 | -0.81% | 28,100 | - | +0.09% | - | - |
| 01/17 | 1,113 | 1,117 | 1,105 | 1,106 | +0.45% | 22,700 | - | +1% | - | - |
| 01/14 | 1,101 | 1,113 | 1,098 | 1,101 | +0.36% | 47,400 | - | +0.82% | - | - |
| 01/13 | 1,101 | 1,107 | 1,091 | 1,097 | -0.36% | 52,700 | - | +0.73% | - | - |
| 01/12 | 1,127 | 1,129 | 1,100 | 1,101 | -1.08% | 42,700 | - | +1.29% | - | - |
| 01/11 | 1,103 | 1,130 | 1,099 | 1,113 | +1.37% | 46,600 | - | +2.68% | - | - |
| 01/07 | 1,102 | 1,106 | 1,097 | 1,098 | +0.09% | 27,000 | - | +1.67% | - | - |
| 01/06 | 1,091 | 1,102 | 1,090 | 1,097 | +0.73% | 27,800 | - | +1.95% | - | - |
| 01/05 | 1,090 | 1,092 | 1,075 | 1,089 | +0.55% | 45,400 | - | +1.59% | - | - |
| 01/04 | 1,086 | 1,095 | 1,079 | 1,083 | +0.65% | 40,900 | - | +1.31% | - | - |
| 2010 |
| 12/30 | 1,080 | 1,083 | 1,058 | 1,076 | -0.37% | 38,400 | - | +1.03% | - | - |
| 12/29 | 1,074 | 1,081 | 1,070 | 1,080 | +1.03% | 25,500 | - | +1.69% | - | - |
| 12/28 | 1,068 | 1,077 | 1,065 | 1,069 | +0.47% | 29,800 | - | +1.04% | - | - |
| 12/27 | 1,061 | 1,072 | 1,058 | 1,064 | -1.39% | 75,700 | - | +1.04% | - | - |
| 12/24 | 1,074 | 1,085 | 1,062 | 1,079 | +0.56% | 124,300 | - | +2.86% | - | - |
| 12/22 | 1,090 | 1,094 | 1,062 | 1,073 | -1.83% | 136,900 | - | +2.78% | - | - |
| 12/21 | 1,087 | 1,104 | 1,083 | 1,093 | -0.46% | 65,200 | - | +5.2% | - | - |
| 12/20 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 75,900 | - | +6.19% | - | - |
| 12/17 | 1,115 | 1,141 | 1,115 | 1,121 | -0.71% | 109,500 | - | +9.05% | - | - |
| 12/16 | 1,127 | 1,133 | 1,110 | 1,129 | +0.62% | 69,800 | - | +10.58% | - | - |
| 12/15 | 1,125 | 1,125 | 1,108 | 1,122 | +0.09% | 52,900 | - | +10.76% | - | - |
| 12/14 | 1,121 | 1,126 | 1,103 | 1,121 | +0.36% | 58,400 | - | +11.43% | - | - |
| 12/13 | 1,095 | 1,121 | 1,088 | 1,117 | +2.57% | 158,200 | - | +11.81% | - | - |
| 12/10 | 1,090 | 1,099 | 1,082 | 1,089 | +0.65% | 122,000 | - | +9.78% | - | - |
| 12/09 | 1,073 | 1,088 | 1,068 | 1,082 | +0.93% | 78,500 | - | +9.85% | - | - |
| 12/08 | 1,045 | 1,076 | 1,043 | 1,072 | +2.98% | 127,400 | - | +9.5% | - | - |
| 12/07 | 1,036 | 1,054 | 1,030 | 1,041 | +0.87% | 73,100 | - | +6.99% | - | - |
| 12/06 | 1,026 | 1,039 | 1,017 | 1,032 | +0.58% | 45,700 | - | +6.61% | - | - |
| 12/03 | 1,028 | 1,032 | 1,015 | 1,026 | 0% | 58,200 | - | +6.43% | - | - |
| 12/02 | 1,001 | 1,032 | 1,001 | 1,026 | +1.28% | 70,600 | - | +6.76% | - | - |
| 12/01 | 1,004 | 1,013 | 1,003 | 1,013 | +0.9% | 64,200 | - | +5.85% | - | - |
| 11/30 | 1,002 | 1,012 | 1,002 | 1,004 | +0.1% | 68,900 | - | +5.24% | - | - |
| 11/29 | 1,000 | 1,012 | 1,000 | 1,003 | +0.2% | 31,400 | - | +5.36% | - | - |
| 11/26 | 1,000 | 1,008 | 1,000 | 1,001 | -0.2% | 67,200 | - | +5.37% | - | - |
| 11/25 | 1,000 | 1,009 | 994 | 1,003 | +1.62% | 103,800 | - | +5.8% | - | - |
| 11/24 | 968 | 997 | 968 | 987 | +1.44% | 142,600 | - | +4.33% | - | - |
| 11/22 | 966 | 978 | 962 | 973 | +1.35% | 73,300 | - | +2.96% | - | - |
| 11/19 | 962 | 967 | 955 | 960 | +0.52% | 98,900 | - | +1.69% | - | - |
| 11/18 | 950 | 960 | 943 | 955 | +0.42% | 74,900 | - | +1.17% | - | - |
| 11/17 | 950 | 956 | 945 | 951 | -0.42% | 41,900 | - | +0.85% | - | - |
| 11/16 | 969 | 969 | 953 | 955 | -0.62% | 45,600 | - | +1.27% | - | - |
| 11/15 | 957 | 966 | 956 | 961 | +1.16% | 36,200 | - | +1.91% | - | - |
| 11/12 | 945 | 961 | 941 | 950 | +0.96% | 111,800 | - | +0.64% | - | - |
| 11/11 | 945 | 947 | 937 | 941 | -0.32% | 66,100 | - | -0.53% | - | - |
| 11/10 | 941 | 950 | 940 | 944 | +0.32% | 54,000 | - | -0.53% | - | - |
| 11/09 | 943 | 948 | 937 | 941 | -0.63% | 81,700 | - | -1.05% | - | - |
| 11/08 | 949 | 953 | 938 | 947 | 0% | 73,500 | - | -0.73% | - | - |
| 11/05 | 941 | 949 | 935 | 947 | +3.16% | 52,700 | - | -1.04% | - | - |
| 11/04 | 930 | 936 | 912 | 918 | -0.97% | 66,000 | - | -4.47% | - | - |
| 11/02 | 914 | 933 | 906 | 927 | +1.09% | 72,300 | - | -4.04% | - | - |
