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 | 2,100 | 2,115 | 2,061 | 2,083 | +0.68% | 1,617,300 | 4480億8462万 | +1.76% | 40.41 | 1.37 |
| 03/30 | 2,030 | 2,100 | 2,027 | 2,069 | +2.83% | 3,004,100 | - | +1.12% | - | - |
| 03/29 | 2,032 | 2,035 | 1,985 | 2,012 | -2.19% | 2,520,100 | - | -1.61% | - | - |
| 03/28 | 2,070 | 2,078 | 2,028 | 2,057 | +0.34% | 2,058,600 | - | +0.44% | - | - |
| 03/25 | 2,051 | 2,061 | 2,030 | 2,050 | +0.74% | 3,474,000 | - | 0% | - | - |
| 03/24 | 2,040 | 2,066 | 2,023 | 2,035 | -0.49% | 2,516,800 | - | -0.83% | - | - |
| 03/23 | 2,049 | 2,066 | 2,030 | 2,045 | -0.29% | 3,393,500 | - | -0.44% | - | - |
| 03/22 | 2,050 | 2,065 | 2,037 | 2,051 | +4.01% | 3,421,500 | - | -0.19% | - | - |
| 03/18 | 1,925 | 2,006 | 1,922 | 1,972 | +3.08% | 3,370,100 | - | -4.04% | - | - |
| 03/17 | 1,842 | 1,961 | 1,840 | 1,913 | -1.9% | 3,920,200 | - | -7% | - | - |
| 03/16 | 1,920 | 1,980 | 1,884 | 1,950 | +3.72% | 4,486,300 | - | -5.34% | - | - |
| 03/15 | 2,020 | 2,043 | 1,750 | 1,880 | -7.16% | 5,634,700 | - | -8.91% | - | - |
| 03/14 | 2,005 | 2,148 | 1,962 | 2,025 | -1.27% | 5,963,000 | - | -2.08% | - | - |
| 03/11 | 2,080 | 2,090 | 2,047 | 2,051 | -2.43% | 4,986,600 | - | -0.68% | - | - |
| 03/10 | 2,122 | 2,128 | 2,095 | 2,102 | -2.05% | 1,737,400 | - | +1.99% | - | - |
| 03/09 | 2,179 | 2,182 | 2,136 | 2,146 | -0.46% | 1,864,700 | - | +4.38% | - | - |
| 03/08 | 2,149 | 2,165 | 2,137 | 2,156 | +0.37% | 1,701,500 | - | +5.27% | - | - |
| 03/07 | 2,180 | 2,182 | 2,132 | 2,148 | -0.74% | 4,274,100 | - | +5.35% | - | - |
| 03/04 | 2,141 | 2,179 | 2,131 | 2,164 | +3.15% | 5,209,000 | - | +6.55% | - | - |
| 03/03 | 2,040 | 2,106 | 2,039 | 2,098 | +3.45% | 3,090,400 | - | +3.71% | - | - |
| 03/02 | 2,021 | 2,037 | 2,012 | 2,028 | -1.93% | 1,640,500 | - | +0.55% | - | - |
| 03/01 | 2,052 | 2,070 | 2,034 | 2,068 | +1.32% | 1,793,100 | - | +2.63% | - | - |
| 02/28 | 2,004 | 2,047 | 1,985 | 2,041 | +1.09% | 1,477,100 | - | +1.49% | - | - |
| 02/25 | 2,013 | 2,028 | 2,000 | 2,019 | +0.3% | 1,517,000 | - | +0.55% | - | - |
| 02/24 | 2,040 | 2,040 | 2,001 | 2,013 | -1.66% | 2,129,500 | - | +0.25% | - | - |
| 02/23 | 2,045 | 2,073 | 2,034 | 2,047 | -0.29% | 2,416,300 | - | +1.89% | - | - |
| 02/22 | 2,044 | 2,059 | 2,039 | 2,053 | -1.58% | 1,597,500 | - | +2.24% | - | - |
| 02/21 | 2,082 | 2,100 | 2,060 | 2,086 | -0.86% | 1,332,300 | - | +3.99% | - | - |
| 02/18 | 2,116 | 2,134 | 2,093 | 2,104 | -0.24% | 1,747,900 | - | +4.99% | - | - |
| 02/17 | 2,138 | 2,155 | 2,107 | 2,109 | +1.01% | 4,148,500 | - | +5.29% | - | - |
| 02/16 | 2,070 | 2,099 | 2,062 | 2,088 | +1.21% | 2,377,400 | - | +4.35% | - | - |
| 02/15 | 2,042 | 2,068 | 2,034 | 2,063 | +0.83% | 1,432,400 | - | +3.1% | - | - |
| 02/14 | 2,040 | 2,052 | 2,023 | 2,046 | +1.54% | 1,545,400 | - | +2.25% | - | - |
| 02/10 | 1,999 | 2,028 | 1,998 | 2,015 | +0.5% | 1,594,000 | - | +0.75% | - | - |
| 02/09 | 2,040 | 2,044 | 1,992 | 2,005 | -1.72% | 1,703,600 | - | +0.3% | - | - |
| 02/08 | 2,014 | 2,047 | 2,010 | 2,040 | +2.36% | 2,833,600 | - | +2.15% | - | - |
| 02/07 | 1,994 | 2,006 | 1,983 | 1,993 | +2.1% | 2,714,700 | - | 0% | - | - |
| 02/04 | 1,960 | 1,971 | 1,949 | 1,952 | +0.31% | 1,365,800 | - | -2.01% | - | - |
| 02/03 | 1,966 | 1,984 | 1,939 | 1,946 | -1.17% | 2,373,200 | - | -2.36% | - | - |
| 02/02 | 1,969 | 1,987 | 1,967 | 1,969 | +1.18% | 1,553,600 | - | -1.2% | - | - |
| 02/01 | 1,943 | 1,962 | 1,939 | 1,946 | +0.72% | 1,443,400 | - | -2.26% | - | - |
| 01/31 | 1,931 | 1,946 | 1,918 | 1,932 | -1.28% | 1,507,300 | - | -2.96% | - | - |
| 01/28 | 1,936 | 1,966 | 1,916 | 1,957 | +0.57% | 2,433,300 | - | -1.76% | - | - |
| 01/27 | 1,966 | 1,966 | 1,905 | 1,946 | -1.02% | 4,794,200 | - | -2.26% | - | - |
| 01/26 | 1,990 | 2,004 | 1,959 | 1,966 | -0.66% | 1,649,900 | - | -1.35% | - | - |
| 01/25 | 1,968 | 1,995 | 1,956 | 1,979 | +1.54% | 1,665,000 | - | -0.7% | - | - |
| 01/24 | 1,964 | 1,964 | 1,910 | 1,949 | -1.02% | 1,821,500 | - | -2.26% | - | - |
| 01/21 | 2,021 | 2,025 | 1,954 | 1,969 | -2.48% | 2,229,200 | - | -1.35% | - | - |
| 01/20 | 2,020 | 2,026 | 2,003 | 2,019 | -0.93% | 1,016,700 | - | +1.15% | - | - |
| 01/19 | 2,044 | 2,062 | 2,035 | 2,038 | +0.94% | 1,048,800 | - | +2.16% | - | - |
| 01/18 | 2,005 | 2,036 | 1,994 | 2,019 | +0.05% | 739,600 | - | +1.3% | - | - |
| 01/17 | 2,049 | 2,054 | 2,010 | 2,018 | -1.27% | 1,268,700 | - | +1.31% | - | - |
| 01/14 | 2,043 | 2,084 | 2,038 | 2,044 | -1.4% | 1,971,600 | - | +2.71% | - | - |
| 01/13 | 2,090 | 2,092 | 2,065 | 2,073 | +0.58% | 1,221,100 | - | +4.33% | - | - |
| 01/12 | 2,084 | 2,093 | 2,060 | 2,061 | -0.48% | 1,235,800 | - | +3.93% | - | - |
| 01/11 | 2,051 | 2,095 | 2,051 | 2,071 | -0.14% | 1,488,100 | - | +4.65% | - | - |
| 01/07 | 2,029 | 2,082 | 2,029 | 2,074 | +2.27% | 2,583,200 | - | +5.12% | - | - |
| 01/06 | 2,000 | 2,033 | 1,996 | 2,028 | +2.89% | 2,751,900 | - | +3.15% | - | - |
| 01/05 | 1,969 | 1,999 | 1,968 | 1,971 | 0% | 806,200 | - | +0.36% | - | - |
| 01/04 | 1,965 | 1,980 | 1,960 | 1,971 | +1.28% | 1,370,000 | - | +0.41% | - | - |
| 2010 |
| 12/30 | 1,953 | 1,958 | 1,923 | 1,946 | -0.97% | 1,320,700 | - | -0.92% | - | - |
| 12/29 | 1,950 | 1,975 | 1,950 | 1,965 | +0.41% | 754,400 | - | +0.05% | - | - |
| 12/28 | 1,960 | 1,967 | 1,951 | 1,957 | -0.05% | 840,900 | - | -0.36% | - | - |
| 12/27 | 1,940 | 1,972 | 1,936 | 1,958 | +1.56% | 1,472,700 | - | -0.25% | - | - |
| 12/24 | 1,921 | 1,935 | 1,912 | 1,928 | -0.57% | 1,102,600 | - | -1.63% | - | - |
| 12/22 | 1,960 | 1,971 | 1,930 | 1,939 | -1.07% | 1,316,200 | - | -0.97% | - | - |
| 12/21 | 1,940 | 1,973 | 1,940 | 1,960 | +1.19% | 1,285,600 | - | +0.26% | - | - |
| 12/20 | 1,979 | 1,979 | 1,919 | 1,937 | -2.07% | 2,187,600 | - | -0.67% | - | - |
| 12/17 | 1,986 | 1,996 | 1,974 | 1,978 | -0.15% | 1,305,800 | - | +1.64% | - | - |
| 12/16 | 1,994 | 1,998 | 1,975 | 1,981 | -0.3% | 1,233,600 | - | +2.06% | - | - |
| 12/15 | 1,993 | 1,999 | 1,973 | 1,987 | -0.5% | 1,048,000 | - | +2.69% | - | - |
| 12/14 | 1,994 | 2,008 | 1,986 | 1,997 | +0.25% | 1,254,200 | - | +3.53% | - | - |
| 12/13 | 1,966 | 1,999 | 1,966 | 1,992 | +0.96% | 1,003,900 | - | +3.64% | - | - |
| 12/10 | 2,021 | 2,021 | 1,965 | 1,973 | -1.1% | 4,187,400 | - | +3.08% | - | - |
| 12/09 | 2,011 | 2,016 | 1,987 | 1,995 | -0.25% | 1,154,500 | - | +4.72% | - | - |
| 12/08 | 1,988 | 2,020 | 1,978 | 2,000 | +1.42% | 2,575,200 | - | +5.6% | - | - |
| 12/07 | 1,971 | 1,983 | 1,959 | 1,972 | +0.36% | 1,438,200 | - | +4.78% | - | - |
| 12/06 | 1,983 | 1,987 | 1,962 | 1,965 | -0.25% | 1,342,800 | - | +4.97% | - | - |
| 12/03 | 1,990 | 1,995 | 1,969 | 1,970 | +0.31% | 1,876,700 | - | +5.8% | - | - |
| 12/02 | 1,946 | 1,981 | 1,940 | 1,964 | +3.04% | 2,913,100 | - | +5.99% | - | - |
| 12/01 | 1,918 | 1,922 | 1,889 | 1,906 | -0.1% | 1,678,600 | - | +3.19% | - | - |
| 11/30 | 1,963 | 1,968 | 1,896 | 1,908 | -3.05% | 3,108,100 | - | +3.47% | - | - |
| 11/29 | 1,970 | 1,991 | 1,958 | 1,968 | +0.25% | 1,376,500 | - | +6.9% | - | - |
| 11/26 | 1,995 | 2,001 | 1,959 | 1,963 | -1.26% | 1,601,900 | - | +6.92% | - | - |
| 11/25 | 1,975 | 1,995 | 1,961 | 1,988 | +2.21% | 2,572,100 | - | +8.63% | - | - |
| 11/24 | 1,937 | 1,961 | 1,927 | 1,945 | -1.62% | 2,280,200 | - | +6.58% | - | - |
| 11/22 | 1,948 | 2,005 | 1,941 | 1,977 | +2.49% | 3,157,100 | - | +8.57% | - | - |
| 11/19 | 1,899 | 1,949 | 1,896 | 1,929 | +2.66% | 3,805,400 | - | +6.28% | - | - |
| 11/18 | 1,861 | 1,881 | 1,845 | 1,879 | +0.48% | 2,193,300 | - | +3.7% | - | - |
| 11/17 | 1,858 | 1,871 | 1,844 | 1,870 | -0.21% | 1,290,100 | - | +3.37% | - | - |
| 11/16 | 1,851 | 1,885 | 1,845 | 1,874 | +1.85% | 2,689,900 | - | +3.71% | - | - |
| 11/15 | 1,830 | 1,851 | 1,825 | 1,840 | +0.93% | 977,900 | - | +1.88% | - | - |
| 11/12 | 1,864 | 1,867 | 1,820 | 1,823 | -1.99% | 2,522,800 | - | +1% | - | - |
| 11/11 | 1,849 | 1,875 | 1,844 | 1,860 | +1.31% | 2,147,000 | - | +2.93% | - | - |
| 11/10 | 1,839 | 1,852 | 1,829 | 1,836 | +0.66% | 1,561,400 | - | +1.66% | - | - |
| 11/09 | 1,835 | 1,843 | 1,815 | 1,824 | -0.87% | 2,090,100 | - | +1.05% | - | - |
| 11/08 | 1,809 | 1,849 | 1,806 | 1,840 | +2.97% | 3,053,400 | - | +1.94% | - | - |
| 11/05 | 1,765 | 1,812 | 1,760 | 1,787 | +3% | 2,699,100 | - | -0.94% | - | - |
| 11/04 | 1,741 | 1,750 | 1,732 | 1,735 | +1.11% | 1,359,600 | - | -3.93% | - | - |
| 11/02 | 1,707 | 1,721 | 1,705 | 1,716 | +0.29% | 1,365,900 | - | -5.19% | - | - |
