株価チャート
2010/10/20~2011/03/31
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 | 1,470 | 1,500 | 1,470 | 1,500 | 0% | 900 | 71億6535万 | -3.6% | 16.22 | 0.5 |
03/30 | 1,511 | 1,512 | 1,500 | 1,500 | -0.66% | 2,000 | - | -3.85% | - | - |
03/29 | 1,600 | 1,600 | 1,500 | 1,510 | -10.91% | 3,700 | - | -3.45% | - | - |
03/28 | 1,695 | 1,700 | 1,649 | 1,695 | +1.5% | 6,200 | - | +8.03% | - | - |
03/25 | 1,650 | 1,670 | 1,650 | 1,670 | +2.45% | 1,900 | - | +6.57% | - | - |
03/24 | 1,650 | 1,650 | 1,570 | 1,630 | 0% | 4,200 | - | +4.09% | - | - |
03/23 | 1,579 | 1,630 | 1,579 | 1,630 | +5.5% | 1,400 | - | +4.22% | - | - |
03/22 | 1,540 | 1,545 | 1,503 | 1,545 | +7.29% | 1,900 | - | -1.15% | - | - |
03/18 | 1,440 | 1,450 | 1,440 | 1,440 | +8.27% | 400 | - | -7.99% | - | - |
03/17 | 1,332 | 1,334 | 1,330 | 1,330 | -0.15% | 1,400 | - | -15.29% | - | - |
03/16 | 1,252 | 1,335 | 1,252 | 1,332 | +6.56% | 3,600 | - | -15.8% | - | - |
03/15 | 1,385 | 1,385 | 1,250 | 1,250 | -6.72% | 2,000 | - | -21.48% | - | - |
03/14 | 1,280 | 1,340 | 1,280 | 1,340 | -16.77% | 4,200 | - | -16.56% | - | - |
03/10 | 1,610 | 1,610 | 1,590 | 1,610 | 0% | 900 | - | -0.43% | - | - |
03/09 | 1,620 | 1,620 | 1,610 | 1,610 | +0.37% | 600 | - | -0.37% | - | - |
03/08 | 1,639 | 1,639 | 1,604 | 1,604 | -2.02% | 800 | - | -0.74% | - | - |
03/07 | 1,637 | 1,637 | 1,637 | 1,637 | -0.06% | 300 | - | +1.43% | - | - |
03/04 | 1,638 | 1,638 | 1,638 | 1,638 | 0% | 300 | - | +1.68% | - | - |
03/03 | 1,638 | 1,638 | 1,638 | 1,638 | -0.06% | 100 | - | +1.87% | - | - |
03/02 | 1,639 | 1,639 | 1,639 | 1,639 | -0.06% | 100 | - | +2.18% | - | - |
03/01 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 300 | - | +2.5% | - | - |
02/28 | 1,640 | 1,640 | 1,639 | 1,640 | 0% | 1,200 | - | +2.76% | - | - |
02/25 | 1,640 | 1,640 | 1,640 | 1,640 | +2.31% | 1,200 | - | +3.02% | - | - |
02/24 | 1,640 | 1,640 | 1,603 | 1,603 | -2.14% | 5,400 | - | +0.94% | - | - |
02/23 | 1,629 | 1,638 | 1,623 | 1,638 | +2.31% | 1,200 | - | +3.28% | - | - |
02/22 | 1,601 | 1,601 | 1,601 | 1,601 | +0.06% | 500 | - | +1.2% | - | - |
02/21 | 1,630 | 1,630 | 1,600 | 1,600 | -2.14% | 1,100 | - | +1.2% | - | - |
02/18 | 1,639 | 1,639 | 1,635 | 1,635 | +0.31% | 600 | - | +3.48% | - | - |
02/17 | 1,630 | 1,630 | 1,630 | 1,630 | -0.91% | 200 | - | +3.36% | - | - |
02/14 | 1,645 | 1,645 | 1,645 | 1,645 | +3.65% | 100 | - | +4.38% | - | - |
02/10 | 1,593 | 1,593 | 1,587 | 1,587 | -0.5% | 400 | - | +0.89% | - | - |
02/08 | 1,600 | 1,600 | 1,595 | 1,595 | -0.31% | 400 | - | +1.46% | - | - |
02/07 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 300 | - | +1.91% | - | - |
02/04 | 1,610 | 1,610 | 1,580 | 1,580 | -1.86% | 500 | - | +0.7% | - | - |
02/01 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 400 | - | +2.68% | - | - |
01/31 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 600 | - | +2.11% | - | - |
01/28 | 1,600 | 1,602 | 1,600 | 1,600 | 0% | 500 | - | +2.17% | - | - |
01/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | - | +2.24% | - | - |
01/26 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 1,200 | - | +2.3% | - | - |
01/25 | 1,600 | 1,600 | 1,590 | 1,590 | +1.27% | 1,500 | - | +1.73% | - | - |
01/24 | 1,567 | 1,570 | 1,555 | 1,570 | +0.71% | 2,700 | - | +0.51% | - | - |
01/21 | 1,549 | 1,559 | 1,549 | 1,559 | +0.65% | 1,300 | - | -0.19% | - | - |
01/20 | 1,549 | 1,550 | 1,537 | 1,549 | +0.58% | 1,500 | - | -0.83% | - | - |
01/19 | 1,549 | 1,549 | 1,530 | 1,540 | +0.06% | 1,200 | - | -1.47% | - | - |
01/18 | 1,538 | 1,539 | 1,527 | 1,539 | 0% | 2,700 | - | -1.66% | - | - |
01/17 | 1,546 | 1,546 | 1,535 | 1,539 | -0.39% | 1,800 | - | -1.79% | - | - |
01/14 | 1,545 | 1,550 | 1,545 | 1,545 | +0.26% | 1,500 | - | -1.53% | - | - |
01/13 | 1,535 | 1,541 | 1,535 | 1,541 | -0.26% | 2,400 | - | -1.85% | - | - |
01/12 | 1,556 | 1,566 | 1,541 | 1,545 | -0.71% | 1,100 | - | -1.59% | - | - |
01/11 | 1,531 | 1,556 | 1,531 | 1,556 | -0.89% | 2,900 | - | -0.95% | - | - |
01/07 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 600 | - | -0.06% | - | - |
01/06 | 1,570 | 1,590 | 1,570 | 1,570 | 0% | 1,000 | - | 0% | - | - |
01/05 | 1,560 | 1,570 | 1,560 | 1,570 | -1.88% | 500 | - | 0% | - | - |
01/04 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 1,100 | - | +1.85% | - | - |
2010 |
12/30 | 1,523 | 1,570 | 1,523 | 1,570 | +0.71% | 700 | - | +0.06% | - | - |
12/29 | 1,550 | 1,559 | 1,550 | 1,559 | +0.58% | 500 | - | -0.64% | - | - |
12/28 | 1,530 | 1,550 | 1,520 | 1,550 | -1.27% | 800 | - | -1.08% | - | - |
12/27 | 1,570 | 1,570 | 1,540 | 1,570 | +0.64% | 1,500 | - | +0.26% | - | - |
12/24 | 1,585 | 1,585 | 1,560 | 1,560 | -1.58% | 6,900 | - | -0.26% | - | - |
12/22 | 1,575 | 1,585 | 1,565 | 1,585 | +0.89% | 2,500 | - | +1.41% | - | - |
12/21 | 1,572 | 1,574 | 1,571 | 1,571 | -0.25% | 300 | - | +0.71% | - | - |
12/20 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 1,200 | - | +1.16% | - | - |
12/17 | 1,568 | 1,575 | 1,552 | 1,575 | +0.38% | 1,100 | - | +1.42% | - | - |
12/16 | 1,570 | 1,573 | 1,560 | 1,569 | -0.38% | 900 | - | +1.29% | - | - |
12/15 | 1,540 | 1,575 | 1,518 | 1,575 | -0.32% | 2,500 | - | +2.07% | - | - |
12/14 | 1,542 | 1,580 | 1,542 | 1,580 | +2.46% | 800 | - | +2.66% | - | - |
12/13 | 1,582 | 1,585 | 1,542 | 1,542 | -2.65% | 2,400 | - | +0.52% | - | - |
12/10 | 1,584 | 1,584 | 1,584 | 1,584 | -0.19% | 3,700 | - | +3.46% | - | - |
12/09 | 1,560 | 1,587 | 1,560 | 1,587 | -0.19% | 600 | - | +3.93% | - | - |
12/08 | 1,585 | 1,590 | 1,583 | 1,590 | +0.13% | 1,400 | - | +4.13% | - | - |
12/07 | 1,550 | 1,588 | 1,550 | 1,588 | +1.79% | 2,000 | - | +3.93% | - | - |
12/06 | 1,555 | 1,560 | 1,555 | 1,560 | +0.13% | 600 | - | +2.09% | - | - |
12/03 | 1,558 | 1,558 | 1,558 | 1,558 | -0.13% | 200 | - | +1.96% | - | - |
12/02 | 1,560 | 1,560 | 1,559 | 1,560 | 0% | 600 | - | +2.03% | - | - |
12/01 | 1,575 | 1,575 | 1,543 | 1,560 | +1.17% | 900 | - | +2.03% | - | - |
11/30 | 1,525 | 1,542 | 1,525 | 1,542 | -1.47% | 2,500 | - | +0.78% | - | - |
11/29 | 1,558 | 1,565 | 1,553 | 1,565 | -2.07% | 1,100 | - | +2.22% | - | - |
11/26 | 1,598 | 1,598 | 1,598 | 1,598 | +2.44% | 900 | - | +4.44% | - | - |
11/25 | 1,559 | 1,560 | 1,559 | 1,560 | 0% | 1,500 | - | +2.03% | - | - |
11/24 | 1,520 | 1,560 | 1,520 | 1,560 | +2.63% | 2,300 | - | +1.96% | - | - |
11/22 | 1,501 | 1,520 | 1,500 | 1,520 | 0% | 2,700 | - | -0.72% | - | - |
11/19 | 1,510 | 1,520 | 1,500 | 1,520 | 0% | 600 | - | -0.85% | - | - |
11/18 | 1,490 | 1,520 | 1,490 | 1,520 | -0.2% | 200 | - | -1.04% | - | - |
11/17 | 1,523 | 1,523 | 1,523 | 1,523 | 0% | 300 | - | -1.04% | - | - |
11/16 | 1,520 | 1,523 | 1,510 | 1,523 | +2.21% | 400 | - | -1.17% | - | - |
11/15 | 1,463 | 1,490 | 1,463 | 1,490 | +1.36% | 500 | - | -3.5% | - | - |
11/11 | 1,470 | 1,470 | 1,470 | 1,470 | +0.07% | 500 | - | -5.16% | - | - |
11/10 | 1,469 | 1,469 | 1,469 | 1,469 | +2.66% | 300 | - | -5.59% | - | - |
11/09 | 1,445 | 1,445 | 1,431 | 1,431 | -2.65% | 800 | - | -8.33% | - | - |
11/08 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 600 | - | -6.25% | - | - |
11/05 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | - | -7.36% | - | - |
11/04 | 1,470 | 1,470 | 1,469 | 1,470 | -0.34% | 1,100 | - | -7.02% | - | - |
11/01 | 1,420 | 1,475 | 1,420 | 1,475 | -7.81% | 4,200 | - | -7.12% | - | - |
10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +0.38% | - | - |
10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +0.31% | - | - |
10/26 | 1,600 | 1,600 | 1,600 | 1,600 | +3.09% | 900 | - | +0.31% | - | - |
10/25 | 1,569 | 1,570 | 1,552 | 1,552 | -2.39% | 1,900 | - | -2.76% | - | - |
10/22 | 1,608 | 1,608 | 1,582 | 1,590 | +1.4% | 2,600 | - | -0.44% | - | - |
10/21 | 1,572 | 1,580 | 1,568 | 1,568 | -0.82% | 800 | - | -1.82% | - | - |
10/20 | 1,581 | 1,581 | 1,581 | 1,581 | +2% | 100 | - | -1.13% | - | - |