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 | 999 | 999 | 994 | 999 | +0.1% | 12,300 | 147億6911万 | +0.5% | - | 0.57 |
| 03/30 | 983 | 1,000 | 983 | 998 | +0.2% | 20,400 | - | +0.3% | - | - |
| 03/29 | 991 | 1,002 | 970 | 996 | -0.99% | 24,300 | - | -0.1% | - | - |
| 03/28 | 1,003 | 1,008 | 1,000 | 1,006 | -0.4% | 15,200 | - | +0.7% | - | - |
| 03/25 | 1,017 | 1,019 | 1,002 | 1,010 | +1% | 21,300 | - | +1% | - | - |
| 03/24 | 1,000 | 1,024 | 1,000 | 1,000 | +0.6% | 22,500 | - | -0.1% | - | - |
| 03/23 | 1,000 | 1,011 | 990 | 994 | -0.3% | 18,300 | - | -0.8% | - | - |
| 03/22 | 963 | 1,014 | 950 | 997 | +6.86% | 26,000 | - | -0.6% | - | - |
| 03/18 | 897 | 951 | 897 | 933 | +3.55% | 23,100 | - | -7.07% | - | - |
| 03/17 | 888 | 905 | 864 | 901 | +1.24% | 48,400 | - | -10.53% | - | - |
| 03/16 | 803 | 900 | 803 | 890 | +10.83% | 48,500 | - | -11.88% | - | - |
| 03/15 | 940 | 949 | 800 | 803 | -15.47% | 57,700 | - | -20.81% | - | - |
| 03/14 | 947 | 995 | 947 | 950 | -7.05% | 26,700 | - | -7.14% | - | - |
| 03/11 | 1,028 | 1,029 | 1,020 | 1,022 | -1.45% | 33,800 | - | -0.49% | - | - |
| 03/10 | 1,039 | 1,040 | 1,034 | 1,037 | -0.19% | 31,100 | - | +0.97% | - | - |
| 03/09 | 1,039 | 1,047 | 1,036 | 1,039 | +0.39% | 14,000 | - | +1.17% | - | - |
| 03/08 | 1,027 | 1,042 | 1,027 | 1,035 | +0.19% | 22,100 | - | +0.88% | - | - |
| 03/07 | 1,030 | 1,039 | 1,026 | 1,033 | +0.29% | 16,900 | - | +0.78% | - | - |
| 03/04 | 1,039 | 1,039 | 1,028 | 1,030 | -0.1% | 13,800 | - | +0.49% | - | - |
| 03/03 | 1,023 | 1,033 | 1,023 | 1,031 | +0.78% | 10,200 | - | +0.59% | - | - |
| 03/02 | 1,035 | 1,035 | 1,022 | 1,023 | -1.54% | 17,900 | - | -0.2% | - | - |
| 03/01 | 1,036 | 1,041 | 1,035 | 1,039 | +0.39% | 21,800 | - | +1.37% | - | - |
| 02/28 | 1,023 | 1,035 | 1,018 | 1,035 | +1.27% | 19,000 | - | +0.98% | - | - |
| 02/25 | 1,032 | 1,034 | 1,010 | 1,022 | -0.58% | 51,000 | - | -0.29% | - | - |
| 02/24 | 1,039 | 1,046 | 1,028 | 1,028 | -0.39% | 28,700 | - | +0.19% | - | - |
| 02/23 | 1,029 | 1,042 | 1,029 | 1,032 | -0.48% | 17,200 | - | +0.39% | - | - |
| 02/22 | 1,045 | 1,046 | 1,030 | 1,037 | -0.77% | 27,500 | - | +0.78% | - | - |
| 02/21 | 1,049 | 1,050 | 1,043 | 1,045 | +0.58% | 34,300 | - | +1.46% | - | - |
| 02/18 | 1,026 | 1,050 | 1,021 | 1,039 | +1.37% | 26,100 | - | +0.78% | - | - |
| 02/17 | 1,017 | 1,029 | 1,015 | 1,025 | +0.69% | 18,900 | - | -0.68% | - | - |
| 02/16 | 1,028 | 1,030 | 1,014 | 1,018 | -0.88% | 18,000 | - | -1.45% | - | - |
| 02/15 | 1,040 | 1,040 | 1,025 | 1,027 | -0.29% | 21,000 | - | -0.68% | - | - |
| 02/14 | 1,011 | 1,033 | 1,010 | 1,030 | +3% | 28,900 | - | -0.39% | - | - |
| 02/10 | 995 | 1,000 | 990 | 1,000 | +0.91% | 16,100 | - | -3.38% | - | - |
| 02/09 | 979 | 1,012 | 975 | 991 | +0.92% | 43,500 | - | -4.44% | - | - |
| 02/08 | 968 | 990 | 968 | 982 | -4.47% | 103,600 | - | -5.49% | - | - |
| 02/07 | 1,040 | 1,045 | 1,028 | 1,028 | -0.77% | 34,400 | - | -1.25% | - | - |
| 02/04 | 1,036 | 1,038 | 1,022 | 1,036 | +1.37% | 25,900 | - | -0.58% | - | - |
| 02/03 | 1,020 | 1,034 | 1,020 | 1,022 | -1.35% | 17,200 | - | -1.92% | - | - |
| 02/02 | 1,031 | 1,040 | 1,026 | 1,036 | +1.07% | 23,500 | - | -0.67% | - | - |
| 02/01 | 1,023 | 1,030 | 1,015 | 1,025 | +0.2% | 6,900 | - | -1.82% | - | - |
| 01/31 | 1,020 | 1,029 | 1,003 | 1,023 | 0% | 18,200 | - | -2.01% | - | - |
| 01/28 | 1,034 | 1,034 | 1,022 | 1,023 | -0.39% | 20,800 | - | -2.11% | - | - |
| 01/27 | 1,022 | 1,032 | 1,022 | 1,027 | +0.2% | 20,400 | - | -1.72% | - | - |
| 01/26 | 1,034 | 1,034 | 1,025 | 1,025 | -0.97% | 20,200 | - | -1.91% | - | - |
| 01/25 | 1,040 | 1,041 | 1,030 | 1,035 | -0.67% | 24,900 | - | -1.05% | - | - |
| 01/24 | 1,031 | 1,044 | 1,020 | 1,042 | +1.07% | 23,500 | - | -0.38% | - | - |
| 01/21 | 1,054 | 1,061 | 1,017 | 1,031 | -2.18% | 39,100 | - | -1.53% | - | - |
| 01/20 | 1,056 | 1,064 | 1,052 | 1,054 | -0.38% | 12,100 | - | +0.57% | - | - |
| 01/19 | 1,073 | 1,073 | 1,055 | 1,058 | -0.47% | 11,700 | - | +0.95% | - | - |
| 01/18 | 1,061 | 1,071 | 1,061 | 1,063 | 0% | 6,300 | - | +1.53% | - | - |
| 01/17 | 1,087 | 1,098 | 1,060 | 1,063 | -0.37% | 18,700 | - | +1.63% | - | - |
| 01/14 | 1,065 | 1,077 | 1,053 | 1,067 | +0.76% | 24,700 | - | +2.3% | - | - |
| 01/13 | 1,054 | 1,063 | 1,054 | 1,059 | +0.76% | 13,100 | - | +1.83% | - | - |
| 01/12 | 1,056 | 1,061 | 1,051 | 1,051 | 0% | 14,200 | - | +1.35% | - | - |
| 01/11 | 1,050 | 1,055 | 1,043 | 1,051 | +1.06% | 17,300 | - | +1.74% | - | - |
| 01/07 | 1,051 | 1,051 | 1,040 | 1,040 | -0.95% | 28,200 | - | +0.97% | - | - |
| 01/06 | 1,048 | 1,050 | 1,046 | 1,050 | +0.67% | 19,500 | - | +2.44% | - | - |
| 01/05 | 1,050 | 1,050 | 1,042 | 1,043 | +0.29% | 7,600 | - | +2.15% | - | - |
| 01/04 | 1,037 | 1,055 | 1,035 | 1,040 | +0.1% | 24,200 | - | +2.26% | - | - |
| 2010 |
| 12/30 | 1,041 | 1,050 | 1,031 | 1,039 | -0.95% | 14,300 | - | +2.67% | - | - |
| 12/29 | 1,044 | 1,050 | 1,043 | 1,049 | +0.58% | 12,600 | - | +4.17% | - | - |
| 12/28 | 1,048 | 1,049 | 1,041 | 1,043 | -0.19% | 5,700 | - | +3.99% | - | - |
| 12/27 | 1,050 | 1,050 | 1,045 | 1,045 | -0.19% | 17,700 | - | +4.71% | - | - |
| 12/24 | 1,041 | 1,052 | 1,033 | 1,047 | +1.06% | 27,200 | - | +5.54% | - | - |
| 12/22 | 1,039 | 1,039 | 1,032 | 1,036 | +0.29% | 14,100 | - | +5.07% | - | - |
| 12/21 | 1,020 | 1,037 | 1,019 | 1,033 | +0.19% | 18,600 | - | +5.3% | - | - |
| 12/20 | 1,033 | 1,033 | 1,026 | 1,031 | -0.19% | 18,900 | - | +5.64% | - | - |
| 12/17 | 1,042 | 1,043 | 1,031 | 1,033 | -0.86% | 29,400 | - | +6.39% | - | - |
| 12/16 | 1,045 | 1,051 | 1,040 | 1,042 | -0.29% | 12,300 | - | +7.87% | - | - |
| 12/15 | 1,050 | 1,055 | 1,036 | 1,045 | -1.42% | 38,600 | - | +8.74% | - | - |
| 12/14 | 1,068 | 1,068 | 1,053 | 1,060 | -0.28% | 30,800 | - | +10.88% | - | - |
| 12/13 | 1,050 | 1,067 | 1,050 | 1,063 | +1.53% | 20,200 | - | +11.78% | - | - |
| 12/10 | 1,048 | 1,048 | 1,040 | 1,047 | +0.67% | 25,900 | - | +10.79% | - | - |
| 12/09 | 1,029 | 1,042 | 1,021 | 1,040 | +1.86% | 32,100 | - | +10.64% | - | - |
| 12/08 | 1,000 | 1,022 | 998 | 1,021 | +2.1% | 30,600 | - | +9.31% | - | - |
| 12/07 | 987 | 1,000 | 987 | 1,000 | +1.32% | 27,800 | - | +7.64% | - | - |
| 12/06 | 994 | 994 | 984 | 987 | +0.82% | 25,600 | - | +6.7% | - | - |
| 12/03 | 980 | 990 | 974 | 979 | +1.24% | 33,700 | - | +6.18% | - | - |
| 12/02 | 980 | 982 | 965 | 967 | +0.73% | 34,300 | - | +5.11% | - | - |
| 12/01 | 936 | 960 | 936 | 960 | +2.56% | 19,000 | - | +4.58% | - | - |
| 11/30 | 944 | 953 | 936 | 936 | -0.85% | 25,100 | - | +2.18% | - | - |
| 11/29 | 937 | 952 | 937 | 944 | +0.96% | 19,000 | - | +3.17% | - | - |
| 11/26 | 933 | 944 | 931 | 935 | +0.97% | 25,000 | - | +2.3% | - | - |
| 11/25 | 910 | 929 | 909 | 926 | +2.09% | 33,100 | - | +1.54% | - | - |
| 11/24 | 915 | 919 | 902 | 907 | -3.51% | 82,900 | - | -0.55% | - | - |
| 11/22 | 920 | 950 | 919 | 940 | +2.29% | 61,000 | - | +3.07% | - | - |
| 11/19 | 920 | 922 | 908 | 919 | +1.32% | 25,500 | - | +0.99% | - | - |
| 11/18 | 899 | 910 | 897 | 907 | +0.33% | 31,500 | - | -0.33% | - | - |
| 11/17 | 898 | 910 | 897 | 904 | +0.22% | 29,800 | - | -0.77% | - | - |
| 11/16 | 903 | 907 | 899 | 902 | -0.11% | 27,700 | - | -0.99% | - | - |
| 11/15 | 906 | 907 | 901 | 903 | -1.1% | 20,500 | - | -0.99% | - | - |
| 11/12 | 903 | 915 | 902 | 913 | +1.11% | 27,800 | - | +0.11% | - | - |
| 11/11 | 919 | 921 | 900 | 903 | -2.27% | 48,000 | - | -0.88% | - | - |
| 11/10 | 916 | 937 | 916 | 924 | +0.43% | 25,000 | - | +1.43% | - | - |
| 11/09 | 925 | 926 | 916 | 920 | -0.54% | 33,800 | - | +1.1% | - | - |
| 11/08 | 928 | 934 | 917 | 925 | -0.22% | 34,500 | - | +1.54% | - | - |
| 11/05 | 930 | 939 | 916 | 927 | +0.65% | 68,400 | - | +1.76% | - | - |
| 11/04 | 927 | 927 | 904 | 921 | +4.42% | 49,300 | - | +0.88% | - | - |
| 11/02 | 883 | 899 | 879 | 882 | -0.11% | 29,400 | - | -3.61% | - | - |
