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 | 796 | 800 | 772 | 784 | -1.38% | 9,903,000 | 1兆81億 | -2.12% | 17.75 | 1.55 |
| 03/30 | 783 | 799 | 777 | 795 | +1.66% | 9,078,000 | - | -1.12% | - | - |
| 03/29 | 790 | 796 | 766 | 782 | -1.88% | 10,803,000 | - | -3.1% | - | - |
| 03/28 | 812 | 815 | 789 | 797 | -1.85% | 8,863,000 | - | -1.85% | - | - |
| 03/25 | 826 | 829 | 806 | 812 | -0.25% | 9,189,000 | - | -0.37% | - | - |
| 03/24 | 822 | 831 | 809 | 814 | -0.25% | 8,389,000 | - | -0.49% | - | - |
| 03/23 | 824 | 825 | 801 | 816 | -0.49% | 9,526,000 | - | -0.73% | - | - |
| 03/22 | 835 | 845 | 813 | 820 | +5.13% | 10,537,000 | - | -0.73% | - | - |
| 03/18 | 768 | 794 | 764 | 780 | +3.59% | 10,405,000 | - | -6.02% | - | - |
| 03/17 | 744 | 768 | 737 | 753 | -0.79% | 12,081,000 | - | -9.71% | - | - |
| 03/16 | 752 | 764 | 741 | 759 | +8.9% | 11,961,000 | - | -9.54% | - | - |
| 03/15 | 754 | 758 | 660 | 697 | -7.68% | 13,835,000 | - | -17.51% | - | - |
| 03/14 | 762 | 797 | 712 | 755 | -4.67% | 12,561,000 | - | -11.28% | - | - |
| 03/11 | 780 | 802 | 774 | 792 | -1% | 15,910,000 | - | -7.48% | - | - |
| 03/10 | 809 | 810 | 798 | 800 | -1.6% | 5,202,000 | - | -6.76% | - | - |
| 03/09 | 816 | 821 | 809 | 813 | -0.37% | 6,821,000 | - | -5.47% | - | - |
| 03/08 | 810 | 818 | 809 | 816 | +1.12% | 6,095,000 | - | -5.34% | - | - |
| 03/07 | 817 | 818 | 801 | 807 | -3% | 10,242,000 | - | -6.38% | - | - |
| 03/04 | 839 | 844 | 825 | 832 | +1.09% | 12,940,000 | - | -3.7% | - | - |
| 03/03 | 836 | 837 | 817 | 823 | -0.84% | 13,009,000 | - | -4.97% | - | - |
| 03/02 | 849 | 849 | 826 | 830 | -3.71% | 8,718,000 | - | -4.16% | - | - |
| 03/01 | 840 | 862 | 840 | 862 | +2.86% | 9,912,000 | - | -0.69% | - | - |
| 02/28 | 831 | 839 | 818 | 838 | +1.33% | 6,086,000 | - | -3.34% | - | - |
| 02/25 | 813 | 831 | 811 | 827 | +0.12% | 11,963,000 | - | -4.61% | - | - |
| 02/24 | 844 | 845 | 823 | 826 | -2.59% | 8,715,000 | - | -4.73% | - | - |
| 02/23 | 852 | 866 | 847 | 848 | -3.85% | 13,926,000 | - | -2.19% | - | - |
| 02/22 | 886 | 886 | 873 | 882 | -1.45% | 9,457,000 | - | +1.97% | - | - |
| 02/21 | 876 | 901 | 872 | 895 | +1.59% | 11,057,000 | - | +3.71% | - | - |
| 02/18 | 888 | 890 | 871 | 881 | -0.68% | 11,584,000 | - | +2.44% | - | - |
| 02/17 | 904 | 914 | 884 | 887 | -2.21% | 15,860,000 | - | +3.5% | - | - |
| 02/16 | 915 | 917 | 905 | 907 | -0.98% | 7,482,000 | - | +6.21% | - | - |
| 02/15 | 910 | 920 | 909 | 916 | -0.11% | 8,656,000 | - | +7.76% | - | - |
| 02/14 | 901 | 923 | 901 | 917 | +2.57% | 13,734,000 | - | +8.39% | - | - |
| 02/10 | 883 | 898 | 883 | 894 | +1.36% | 10,802,000 | - | +6.3% | - | - |
| 02/09 | 893 | 897 | 877 | 882 | -1.78% | 5,233,000 | - | +5.38% | - | - |
| 02/08 | 866 | 900 | 865 | 898 | +5.03% | 18,324,000 | - | +7.93% | - | - |
| 02/07 | 866 | 868 | 851 | 855 | -0.7% | 5,856,000 | - | +3.39% | - | - |
| 02/04 | 863 | 865 | 854 | 861 | +1.77% | 5,367,000 | - | +4.49% | - | - |
| 02/03 | 854 | 859 | 842 | 846 | -2.08% | 4,800,000 | - | +3.05% | - | - |
| 02/02 | 859 | 873 | 858 | 864 | +2.37% | 7,139,000 | - | +5.62% | - | - |
| 02/01 | 835 | 849 | 831 | 844 | +1.08% | 5,343,000 | - | +3.69% | - | - |
| 01/31 | 843 | 847 | 834 | 835 | -2.34% | 4,967,000 | - | +2.96% | - | - |
| 01/28 | 866 | 870 | 848 | 855 | -1.27% | 6,000,000 | - | +5.56% | - | - |
| 01/27 | 857 | 867 | 848 | 866 | +2.85% | 8,609,000 | - | +7.31% | - | - |
| 01/26 | 856 | 858 | 841 | 842 | -2.09% | 6,814,000 | - | +4.73% | - | - |
| 01/25 | 854 | 864 | 847 | 860 | +1.53% | 8,946,000 | - | +7.1% | - | - |
| 01/24 | 837 | 850 | 825 | 847 | +2.29% | 7,690,000 | - | +5.74% | - | - |
| 01/21 | 839 | 841 | 822 | 828 | -0.72% | 8,378,000 | - | +3.63% | - | - |
| 01/20 | 828 | 842 | 822 | 834 | +0.85% | 11,056,000 | - | +4.38% | - | - |
| 01/19 | 825 | 828 | 815 | 827 | +1.72% | 5,590,000 | - | +3.76% | - | - |
| 01/18 | 817 | 818 | 810 | 813 | -0.12% | 3,449,000 | - | +2.26% | - | - |
| 01/17 | 826 | 826 | 810 | 814 | -0.49% | 3,896,000 | - | +2.52% | - | - |
| 01/14 | 806 | 825 | 806 | 818 | +0.86% | 6,722,000 | - | +3.02% | - | - |
| 01/13 | 821 | 825 | 808 | 811 | -0.25% | 5,174,000 | - | +2.4% | - | - |
| 01/12 | 820 | 828 | 812 | 813 | -0.25% | 5,730,000 | - | +2.65% | - | - |
| 01/11 | 805 | 817 | 803 | 815 | +0.49% | 5,900,000 | - | +3.03% | - | - |
| 01/07 | 801 | 816 | 800 | 811 | +1.88% | 7,695,000 | - | +2.92% | - | - |
| 01/06 | 788 | 797 | 786 | 796 | +2.31% | 5,261,000 | - | +1.27% | - | - |
| 01/05 | 780 | 783 | 776 | 778 | -0.13% | 3,696,000 | - | -0.89% | - | - |
| 01/04 | 777 | 785 | 774 | 779 | +1.3% | 4,003,000 | - | -0.76% | - | - |
| 2010 |
| 12/30 | 776 | 780 | 768 | 769 | -0.9% | 2,563,000 | - | -2.04% | - | - |
| 12/29 | 772 | 776 | 771 | 776 | 0% | 2,405,000 | - | -1.15% | - | - |
| 12/28 | 779 | 780 | 775 | 776 | -0.26% | 1,600,000 | - | -1.15% | - | - |
| 12/27 | 770 | 780 | 770 | 778 | +0.78% | 3,263,000 | - | -0.89% | - | - |
| 12/24 | 768 | 774 | 768 | 772 | +0.13% | 3,009,000 | - | -1.78% | - | - |
| 12/22 | 782 | 786 | 769 | 771 | -2.41% | 7,131,000 | - | -1.91% | - | - |
| 12/21 | 785 | 794 | 784 | 790 | +0.38% | 4,803,000 | - | +0.64% | - | - |
| 12/20 | 795 | 797 | 784 | 787 | -1.38% | 3,950,000 | - | +0.38% | - | - |
| 12/17 | 800 | 808 | 795 | 798 | -0.75% | 5,562,000 | - | +1.92% | - | - |
| 12/16 | 806 | 808 | 802 | 804 | -0.74% | 5,084,000 | - | +2.68% | - | - |
| 12/15 | 820 | 820 | 806 | 810 | -0.86% | 4,377,000 | - | +3.45% | - | - |
| 12/14 | 808 | 821 | 808 | 817 | +0.49% | 5,932,000 | - | +4.48% | - | - |
| 12/13 | 790 | 814 | 788 | 813 | +4.23% | 9,141,000 | - | +4.23% | - | - |
| 12/10 | 796 | 797 | 778 | 780 | -1.02% | 9,062,000 | - | +0.13% | - | - |
| 12/09 | 797 | 797 | 786 | 788 | -1.01% | 3,825,000 | - | +1.42% | - | - |
| 12/08 | 792 | 801 | 792 | 796 | +0.38% | 4,382,000 | - | +2.84% | - | - |
| 12/07 | 794 | 798 | 785 | 793 | +0.25% | 4,207,000 | - | +2.85% | - | - |
| 12/06 | 795 | 805 | 790 | 791 | -0.38% | 5,190,000 | - | +2.99% | - | - |
| 12/03 | 800 | 800 | 789 | 794 | +1.53% | 7,255,000 | - | +3.79% | - | - |
| 12/02 | 778 | 783 | 770 | 782 | +2.89% | 5,847,000 | - | +2.62% | - | - |
| 12/01 | 751 | 760 | 750 | 760 | +0.26% | 4,824,000 | - | +0.13% | - | - |
| 11/30 | 772 | 774 | 753 | 758 | -1.81% | 4,762,000 | - | 0% | - | - |
| 11/29 | 766 | 774 | 760 | 772 | +0.39% | 4,492,000 | - | +1.98% | - | - |
| 11/26 | 778 | 781 | 767 | 769 | -1.28% | 3,457,000 | - | +1.85% | - | - |
| 11/25 | 771 | 783 | 766 | 779 | +1.3% | 5,570,000 | - | +3.32% | - | - |
| 11/24 | 772 | 785 | 763 | 769 | -2.29% | 8,745,000 | - | +2.26% | - | - |
| 11/22 | 785 | 798 | 782 | 787 | +1.42% | 5,713,000 | - | +4.65% | - | - |
| 11/19 | 791 | 792 | 772 | 776 | -0.77% | 5,845,000 | - | +3.47% | - | - |
| 11/18 | 784 | 793 | 772 | 782 | +1.3% | 7,029,000 | - | +4.27% | - | - |
| 11/17 | 755 | 775 | 755 | 772 | +1.45% | 4,762,000 | - | +3.21% | - | - |
| 11/16 | 774 | 780 | 756 | 761 | -0.78% | 6,713,000 | - | +1.74% | - | - |
| 11/15 | 770 | 772 | 764 | 767 | -0.26% | 4,468,000 | - | +2.4% | - | - |
| 11/12 | 792 | 793 | 767 | 769 | -3.27% | 6,891,000 | - | +2.67% | - | - |
| 11/11 | 797 | 798 | 789 | 795 | +0.76% | 4,554,000 | - | +6% | - | - |
| 11/10 | 782 | 794 | 782 | 789 | +1.28% | 4,318,000 | - | +5.34% | - | - |
| 11/09 | 784 | 790 | 776 | 779 | -1.27% | 5,999,000 | - | +4.14% | - | - |
| 11/08 | 772 | 791 | 772 | 789 | +3% | 7,617,000 | - | +5.48% | - | - |
| 11/05 | 751 | 772 | 750 | 766 | +4.5% | 8,966,000 | - | +2.54% | - | - |
| 11/04 | 730 | 738 | 727 | 733 | +1.95% | 8,151,000 | - | -1.87% | - | - |
| 11/02 | 718 | 719 | 709 | 719 | +0.28% | 2,487,000 | - | -3.88% | - | - |
