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 | 1,040 | 1,040 | 1,011 | 1,027 | -1.91% | 116,000 | 518億6414万 | -1.34% | 31.76 | 0.85 |
| 03/30 | 1,054 | 1,054 | 1,035 | 1,047 | -1.97% | 137,000 | - | +0.38% | - | - |
| 03/29 | 1,030 | 1,089 | 1,023 | 1,068 | -0.09% | 229,000 | - | +2.2% | - | - |
| 03/28 | 1,080 | 1,080 | 1,050 | 1,069 | -0.19% | 117,000 | - | +2.3% | - | - |
| 03/25 | 1,067 | 1,076 | 1,048 | 1,071 | +3.28% | 182,000 | - | +2.49% | - | - |
| 03/24 | 1,037 | 1,045 | 1,030 | 1,037 | -0.77% | 86,000 | - | -0.77% | - | - |
| 03/23 | 1,072 | 1,072 | 1,036 | 1,045 | -0.57% | 130,000 | - | 0% | - | - |
| 03/22 | 1,050 | 1,081 | 1,042 | 1,051 | +5.21% | 99,000 | - | +0.57% | - | - |
| 03/18 | 959 | 1,014 | 952 | 999 | +8.82% | 153,000 | - | -4.4% | - | - |
| 03/17 | 890 | 928 | 862 | 918 | +1.66% | 216,000 | - | -12.32% | - | - |
| 03/16 | 901 | 918 | 880 | 903 | +5.49% | 211,000 | - | -14.08% | - | - |
| 03/15 | 965 | 966 | 825 | 856 | -12.21% | 260,000 | - | -18.94% | - | - |
| 03/14 | 942 | 975 | 935 | 975 | -6.88% | 141,000 | - | -8.19% | - | - |
| 03/11 | 1,053 | 1,054 | 1,040 | 1,047 | -0.85% | 197,000 | - | -1.6% | - | - |
| 03/10 | 1,089 | 1,089 | 1,049 | 1,056 | -1.49% | 127,000 | - | -0.56% | - | - |
| 03/09 | 1,080 | 1,082 | 1,069 | 1,072 | -0.56% | 99,000 | - | +1.13% | - | - |
| 03/08 | 1,078 | 1,095 | 1,076 | 1,078 | -1.73% | 107,000 | - | +1.99% | - | - |
| 03/07 | 1,100 | 1,100 | 1,094 | 1,097 | -1.35% | 77,000 | - | +4.08% | - | - |
| 03/04 | 1,101 | 1,116 | 1,101 | 1,112 | +1.83% | 63,000 | - | +5.9% | - | - |
| 03/03 | 1,100 | 1,103 | 1,080 | 1,092 | +1.58% | 80,000 | - | +4.4% | - | - |
| 03/02 | 1,094 | 1,099 | 1,075 | 1,075 | -1.74% | 80,000 | - | +3.07% | - | - |
| 03/01 | 1,088 | 1,112 | 1,088 | 1,094 | -0.18% | 154,000 | - | +4.99% | - | - |
| 02/28 | 1,089 | 1,102 | 1,080 | 1,096 | +2.43% | 94,000 | - | +5.49% | - | - |
| 02/25 | 1,076 | 1,082 | 1,060 | 1,070 | -0.74% | 98,000 | - | +3.38% | - | - |
| 02/24 | 1,064 | 1,090 | 1,063 | 1,078 | +1.32% | 146,000 | - | +4.36% | - | - |
| 02/23 | 1,080 | 1,086 | 1,064 | 1,064 | -3.36% | 162,000 | - | +3.3% | - | - |
| 02/22 | 1,079 | 1,108 | 1,078 | 1,101 | +2.32% | 255,000 | - | +7.1% | - | - |
| 02/21 | 1,068 | 1,095 | 1,060 | 1,076 | +1.51% | 143,000 | - | +4.98% | - | - |
| 02/18 | 1,056 | 1,064 | 1,055 | 1,060 | -0.47% | 45,000 | - | +3.82% | - | - |
| 02/17 | 1,067 | 1,069 | 1,062 | 1,065 | +0.95% | 70,000 | - | +4.51% | - | - |
| 02/16 | 1,049 | 1,061 | 1,045 | 1,055 | +0.96% | 88,000 | - | +3.84% | - | - |
| 02/15 | 1,050 | 1,057 | 1,042 | 1,045 | +0.19% | 46,000 | - | +3.06% | - | - |
| 02/14 | 1,062 | 1,062 | 1,036 | 1,043 | 0% | 112,000 | - | +3.06% | - | - |
| 02/10 | 1,034 | 1,047 | 1,028 | 1,043 | +1.46% | 86,000 | - | +3.27% | - | - |
| 02/09 | 1,030 | 1,035 | 1,021 | 1,028 | +0.69% | 72,000 | - | +1.98% | - | - |
| 02/08 | 1,019 | 1,023 | 1,011 | 1,021 | +1.19% | 36,000 | - | +1.49% | - | - |
| 02/07 | 1,015 | 1,016 | 1,007 | 1,009 | -0.59% | 59,000 | - | +0.5% | - | - |
| 02/04 | 1,010 | 1,015 | 1,003 | 1,015 | +1.5% | 94,000 | - | +1.4% | - | - |
| 02/03 | 1,012 | 1,012 | 997 | 1,000 | -0.99% | 67,000 | - | +0.1% | - | - |
| 02/02 | 1,008 | 1,018 | 1,008 | 1,010 | +0.5% | 48,000 | - | +1.3% | - | - |
| 02/01 | 988 | 1,006 | 988 | 1,005 | +1.62% | 64,000 | - | +1.11% | - | - |
| 01/31 | 1,000 | 1,000 | 985 | 989 | -1.79% | 126,000 | - | -0.3% | - | - |
| 01/28 | 1,020 | 1,020 | 1,002 | 1,007 | -0.98% | 95,000 | - | +1.61% | - | - |
| 01/27 | 1,014 | 1,017 | 1,012 | 1,017 | -0.1% | 42,000 | - | +2.73% | - | - |
| 01/26 | 1,030 | 1,030 | 1,014 | 1,018 | -1.26% | 46,000 | - | +3.04% | - | - |
| 01/25 | 1,029 | 1,036 | 1,009 | 1,031 | +0.19% | 176,000 | - | +4.56% | - | - |
| 01/24 | 1,013 | 1,030 | 1,008 | 1,029 | +3.11% | 99,000 | - | +4.68% | - | - |
| 01/21 | 1,008 | 1,013 | 997 | 998 | -1.77% | 60,000 | - | +1.84% | - | - |
| 01/20 | 1,017 | 1,018 | 1,014 | 1,016 | -0.1% | 48,000 | - | +3.78% | - | - |
| 01/19 | 1,006 | 1,017 | 1,004 | 1,017 | +1.09% | 79,000 | - | +4.2% | - | - |
| 01/18 | 1,011 | 1,012 | 993 | 1,006 | -0.4% | 97,000 | - | +3.39% | - | - |
| 01/17 | 1,002 | 1,036 | 1,002 | 1,010 | +2.02% | 119,000 | - | +4.02% | - | - |
| 01/14 | 1,000 | 1,003 | 987 | 990 | -1.1% | 70,000 | - | +2.38% | - | - |
| 01/13 | 1,003 | 1,007 | 999 | 1,001 | -0.2% | 60,000 | - | +3.84% | - | - |
| 01/12 | 999 | 1,009 | 997 | 1,003 | +0.6% | 78,000 | - | +4.48% | - | - |
| 01/11 | 996 | 1,000 | 991 | 997 | +0.5% | 33,000 | - | +4.4% | - | - |
| 01/07 | 996 | 1,000 | 992 | 992 | -0.3% | 73,000 | - | +4.42% | - | - |
| 01/06 | 986 | 1,002 | 986 | 995 | +0.1% | 80,000 | - | +5.18% | - | - |
| 01/05 | 986 | 999 | 982 | 994 | +1.22% | 94,000 | - | +5.63% | - | - |
| 01/04 | 976 | 987 | 966 | 982 | +2.19% | 111,000 | - | +4.8% | - | - |
| 2010 |
| 12/30 | 959 | 969 | 948 | 961 | +0.73% | 127,000 | - | +3% | - | - |
| 12/29 | 950 | 956 | 948 | 954 | +0.63% | 74,000 | - | +2.58% | - | - |
| 12/28 | 949 | 952 | 947 | 948 | -0.11% | 34,000 | - | +2.27% | - | - |
| 12/27 | 950 | 955 | 946 | 949 | -0.11% | 50,000 | - | +2.59% | - | - |
| 12/24 | 948 | 952 | 943 | 950 | +0.11% | 67,000 | - | +3.04% | - | - |
| 12/22 | 967 | 970 | 948 | 949 | -1.86% | 107,000 | - | +3.15% | - | - |
| 12/21 | 972 | 973 | 964 | 967 | +0.21% | 48,000 | - | +5.34% | - | - |
| 12/20 | 976 | 977 | 959 | 965 | -0.72% | 78,000 | - | +5.46% | - | - |
| 12/17 | 974 | 975 | 968 | 972 | +0.73% | 77,000 | - | +6.7% | - | - |
| 12/16 | 968 | 976 | 962 | 965 | -0.31% | 93,000 | - | +6.28% | - | - |
| 12/15 | 958 | 968 | 956 | 968 | +1.04% | 72,000 | - | +6.84% | - | - |
| 12/14 | 955 | 961 | 952 | 958 | +0.31% | 100,000 | - | +5.97% | - | - |
| 12/13 | 956 | 956 | 945 | 955 | -0.31% | 131,000 | - | +5.88% | - | - |
| 12/10 | 949 | 963 | 945 | 958 | +1.27% | 147,000 | - | +6.44% | - | - |
| 12/09 | 936 | 946 | 936 | 946 | +1.28% | 95,000 | - | +5.46% | - | - |
| 12/08 | 925 | 935 | 923 | 934 | +1.63% | 85,000 | - | +4.47% | - | - |
| 12/07 | 916 | 923 | 911 | 919 | +0.44% | 72,000 | - | +3.03% | - | - |
| 12/06 | 900 | 916 | 899 | 915 | +1.67% | 119,000 | - | +2.69% | - | - |
| 12/03 | 895 | 900 | 893 | 900 | +0.9% | 58,000 | - | +1.12% | - | - |
| 12/02 | 884 | 894 | 884 | 892 | +2.29% | 87,000 | - | +0.34% | - | - |
| 12/01 | 873 | 878 | 872 | 872 | -0.11% | 49,000 | - | -1.8% | - | - |
| 11/30 | 883 | 883 | 872 | 873 | -1.02% | 114,000 | - | -1.69% | - | - |
| 11/29 | 891 | 894 | 881 | 882 | -0.11% | 110,000 | - | -0.56% | - | - |
| 11/26 | 887 | 895 | 883 | 883 | -0.11% | 58,000 | - | -0.34% | - | - |
| 11/25 | 881 | 892 | 881 | 884 | +0.45% | 71,000 | - | -0.11% | - | - |
| 11/24 | 889 | 891 | 880 | 880 | -1.35% | 93,000 | - | -0.45% | - | - |
| 11/22 | 891 | 894 | 890 | 892 | +0.11% | 75,000 | - | +0.9% | - | - |
| 11/19 | 893 | 895 | 889 | 891 | +0.22% | 55,000 | - | +1.02% | - | - |
| 11/18 | 888 | 891 | 876 | 889 | -0.89% | 219,000 | - | +0.91% | - | - |
| 11/17 | 885 | 897 | 885 | 897 | +1.36% | 71,000 | - | +1.93% | - | - |
| 11/16 | 893 | 895 | 881 | 885 | -1.01% | 59,000 | - | +0.68% | - | - |
| 11/15 | 886 | 897 | 882 | 894 | +1.94% | 57,000 | - | +1.71% | - | - |
| 11/12 | 877 | 892 | 876 | 877 | -0.79% | 82,000 | - | -0.34% | - | - |
| 11/11 | 919 | 919 | 881 | 884 | -4.12% | 239,000 | - | +0.34% | - | - |
| 11/10 | 906 | 930 | 906 | 922 | +1.77% | 103,000 | - | +4.54% | - | - |
| 11/09 | 897 | 914 | 897 | 906 | -0.66% | 129,000 | - | +2.84% | - | - |
| 11/08 | 903 | 915 | 895 | 912 | +0.33% | 89,000 | - | +3.4% | - | - |
| 11/05 | 895 | 916 | 895 | 909 | +3.3% | 95,000 | - | +2.94% | - | - |
| 11/04 | 877 | 890 | 877 | 880 | +0.11% | 88,000 | - | -0.68% | - | - |
| 11/02 | 869 | 881 | 869 | 879 | 0% | 93,000 | - | -1.12% | - | - |
