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 | 1,027 | 1,084 | 1,016 | 1,082 | +5.36% | 6,317,700 | 3702億4525万 | -1.1% | 18.46 | 1.16 |
| 03/30 | 968 | 1,027 | 965 | 1,027 | +5.88% | 3,795,900 | - | -6.47% | - | - |
| 03/29 | 920 | 982 | 920 | 970 | +3.74% | 4,430,200 | - | -12.14% | - | - |
| 03/28 | 953 | 958 | 925 | 935 | -1.79% | 3,072,100 | - | -16.07% | - | - |
| 03/25 | 978 | 987 | 939 | 952 | -0.94% | 3,053,900 | - | -15.38% | - | - |
| 03/24 | 985 | 999 | 943 | 961 | -1.54% | 3,614,000 | - | -15.4% | - | - |
| 03/23 | 1,025 | 1,030 | 960 | 976 | -6.06% | 4,383,600 | - | -14.83% | - | - |
| 03/22 | 1,041 | 1,065 | 1,029 | 1,039 | +0.97% | 4,699,100 | - | -10.2% | - | - |
| 03/18 | 1,043 | 1,102 | 1,020 | 1,029 | -1.25% | 3,461,600 | - | -11.6% | - | - |
| 03/17 | 935 | 1,054 | 923 | 1,042 | +4.72% | 5,372,200 | - | -11.02% | - | - |
| 03/16 | 920 | 1,004 | 908 | 995 | +11.3% | 5,477,700 | - | -15.39% | - | - |
| 03/15 | 963 | 977 | 836 | 894 | -13.71% | 3,213,400 | - | -24.56% | - | - |
| 03/14 | 1,073 | 1,099 | 997 | 1,036 | -11.45% | 2,705,500 | - | -13.45% | - | - |
| 03/11 | 1,169 | 1,188 | 1,165 | 1,170 | -1.76% | 4,438,300 | - | -2.66% | - | - |
| 03/10 | 1,203 | 1,207 | 1,184 | 1,191 | -1.81% | 937,100 | - | -0.58% | - | - |
| 03/09 | 1,233 | 1,245 | 1,212 | 1,213 | -1.38% | 1,009,100 | - | +1.68% | - | - |
| 03/08 | 1,220 | 1,232 | 1,211 | 1,230 | +1.07% | 1,144,800 | - | +3.71% | - | - |
| 03/07 | 1,250 | 1,253 | 1,207 | 1,217 | -2.41% | 1,593,600 | - | +3.31% | - | - |
| 03/04 | 1,233 | 1,265 | 1,220 | 1,247 | +3.66% | 3,606,800 | - | +6.49% | - | - |
| 03/03 | 1,184 | 1,205 | 1,180 | 1,203 | +1.69% | 1,248,200 | - | +3.35% | - | - |
| 03/02 | 1,196 | 1,201 | 1,183 | 1,183 | -3.51% | 1,368,200 | - | +2.16% | - | - |
| 03/01 | 1,220 | 1,231 | 1,208 | 1,226 | +2.08% | 1,484,200 | - | +6.33% | - | - |
| 02/28 | 1,175 | 1,202 | 1,155 | 1,201 | +3.09% | 2,112,900 | - | +4.89% | - | - |
| 02/25 | 1,162 | 1,168 | 1,149 | 1,165 | -0.17% | 2,100,200 | - | +2.37% | - | - |
| 02/24 | 1,171 | 1,197 | 1,158 | 1,167 | -0.77% | 2,261,300 | - | +2.91% | - | - |
| 02/23 | 1,166 | 1,201 | 1,166 | 1,176 | -0.34% | 1,888,300 | - | +4.07% | - | - |
| 02/22 | 1,199 | 1,207 | 1,176 | 1,180 | -3.12% | 1,597,200 | - | +4.8% | - | - |
| 02/21 | 1,216 | 1,230 | 1,208 | 1,218 | +0.33% | 1,322,600 | - | +8.65% | - | - |
| 02/18 | 1,208 | 1,231 | 1,208 | 1,214 | -0.25% | 1,462,000 | - | +8.88% | - | - |
| 02/17 | 1,231 | 1,243 | 1,208 | 1,217 | -1.06% | 2,185,700 | - | +9.84% | - | - |
| 02/16 | 1,240 | 1,244 | 1,221 | 1,230 | -0.73% | 1,640,600 | - | +11.62% | - | - |
| 02/15 | 1,213 | 1,245 | 1,202 | 1,239 | +2.57% | 1,441,500 | - | +13.15% | - | - |
| 02/14 | 1,207 | 1,215 | 1,193 | 1,208 | +0.5% | 1,683,100 | - | +11.03% | - | - |
| 02/10 | 1,187 | 1,213 | 1,187 | 1,202 | +1.18% | 2,004,500 | - | +11.19% | - | - |
| 02/09 | 1,222 | 1,223 | 1,186 | 1,188 | -1.33% | 2,059,600 | - | +10.82% | - | - |
| 02/08 | 1,209 | 1,223 | 1,192 | 1,204 | -0.33% | 2,019,100 | - | +13.16% | - | - |
| 02/07 | 1,154 | 1,214 | 1,150 | 1,208 | +4.23% | 4,568,100 | - | +14.61% | - | - |
| 02/04 | 1,092 | 1,165 | 1,089 | 1,159 | +7.81% | 4,499,800 | - | +10.91% | - | - |
| 02/03 | 1,053 | 1,118 | 1,048 | 1,075 | +0.94% | 3,405,400 | - | +3.66% | - | - |
| 02/02 | 1,042 | 1,077 | 1,042 | 1,065 | +3.7% | 2,056,400 | - | +3% | - | - |
| 02/01 | 1,033 | 1,039 | 1,019 | 1,027 | 0% | 1,421,700 | - | -0.29% | - | - |
| 01/31 | 1,030 | 1,037 | 1,020 | 1,027 | -2.19% | 1,225,100 | - | -0.1% | - | - |
| 01/28 | 1,064 | 1,073 | 1,047 | 1,050 | -1.32% | 1,285,900 | - | +2.24% | - | - |
| 01/27 | 1,062 | 1,071 | 1,053 | 1,064 | +1.14% | 823,600 | - | +3.91% | - | - |
| 01/26 | 1,047 | 1,056 | 1,043 | 1,052 | -0.09% | 872,600 | - | +2.94% | - | - |
| 01/25 | 1,034 | 1,054 | 1,032 | 1,053 | +1.94% | 987,700 | - | +3.24% | - | - |
| 01/24 | 1,040 | 1,044 | 1,023 | 1,033 | +0.19% | 1,071,700 | - | +1.47% | - | - |
| 01/21 | 1,058 | 1,064 | 1,028 | 1,031 | -2.09% | 1,537,500 | - | +1.38% | - | - |
| 01/20 | 1,067 | 1,072 | 1,051 | 1,053 | -2.86% | 1,005,300 | - | +3.74% | - | - |
| 01/19 | 1,068 | 1,089 | 1,060 | 1,084 | +2.26% | 1,536,300 | - | +7.01% | - | - |
| 01/18 | 1,056 | 1,067 | 1,054 | 1,060 | -0.47% | 705,500 | - | +5.05% | - | - |
| 01/17 | 1,064 | 1,080 | 1,060 | 1,065 | +0.95% | 1,233,500 | - | +5.86% | - | - |
| 01/14 | 1,044 | 1,100 | 1,044 | 1,055 | -0.28% | 2,381,400 | - | +5.29% | - | - |
| 01/13 | 1,068 | 1,070 | 1,050 | 1,058 | +0.09% | 1,110,100 | - | +6.01% | - | - |
| 01/12 | 1,070 | 1,074 | 1,055 | 1,057 | -0.47% | 1,146,300 | - | +6.34% | - | - |
| 01/11 | 1,049 | 1,065 | 1,046 | 1,062 | +0.95% | 1,562,700 | - | +7.27% | - | - |
| 01/07 | 1,030 | 1,058 | 1,026 | 1,052 | +2.14% | 1,582,700 | - | +6.8% | - | - |
| 01/06 | 1,015 | 1,033 | 1,014 | 1,030 | +4.04% | 2,406,200 | - | +5.1% | - | - |
| 01/05 | 985 | 990 | 981 | 990 | +1.02% | 1,216,400 | - | +1.33% | - | - |
| 01/04 | 976 | 984 | 970 | 980 | +2.3% | 1,647,100 | - | +0.51% | - | - |
| 2010 |
| 12/30 | 965 | 972 | 950 | 958 | -2.04% | 875,600 | - | -1.74% | - | - |
| 12/29 | 970 | 980 | 964 | 978 | +0.1% | 570,900 | - | +0.31% | - | - |
| 12/28 | 975 | 984 | 973 | 977 | -0.51% | 486,800 | - | +0.21% | - | - |
| 12/27 | 981 | 985 | 977 | 982 | +0.61% | 755,500 | - | +0.82% | - | - |
| 12/24 | 973 | 983 | 969 | 976 | 0% | 590,100 | - | +0.31% | - | - |
| 12/22 | 984 | 993 | 974 | 976 | -2.11% | 1,309,800 | - | +0.51% | - | - |
| 12/21 | 993 | 999 | 984 | 997 | +1.12% | 1,036,000 | - | +2.89% | - | - |
| 12/20 | 997 | 998 | 978 | 986 | -1.3% | 1,033,900 | - | +2.07% | - | - |
| 12/17 | 1,002 | 1,005 | 995 | 999 | 0% | 1,186,000 | - | +3.74% | - | - |
| 12/16 | 1,008 | 1,009 | 995 | 999 | -0.89% | 1,457,600 | - | +3.95% | - | - |
| 12/15 | 1,013 | 1,013 | 996 | 1,008 | -0.2% | 1,752,000 | - | +5.22% | - | - |
| 12/14 | 999 | 1,013 | 995 | 1,010 | +1.61% | 2,332,600 | - | +5.98% | - | - |
| 12/13 | 980 | 996 | 971 | 994 | +1.43% | 2,373,100 | - | +4.85% | - | - |
| 12/10 | 1,016 | 1,016 | 978 | 980 | -2.2% | 4,710,900 | - | +3.81% | - | - |
| 12/09 | 1,018 | 1,018 | 989 | 1,002 | +1.31% | 2,319,200 | - | +6.6% | - | - |
| 12/08 | 972 | 992 | 968 | 989 | +3.34% | 2,431,900 | - | +6% | - | - |
| 12/07 | 958 | 959 | 950 | 957 | 0% | 1,237,100 | - | +3.35% | - | - |
| 12/06 | 956 | 960 | 952 | 957 | -0.1% | 902,200 | - | +4.02% | - | - |
| 12/03 | 970 | 975 | 952 | 958 | -0.1% | 1,589,100 | - | +4.7% | - | - |
| 12/02 | 958 | 962 | 955 | 959 | +3.01% | 1,547,100 | - | +5.38% | - | - |
| 12/01 | 923 | 934 | 913 | 931 | +0.43% | 1,993,300 | - | +2.99% | - | - |
| 11/30 | 951 | 953 | 917 | 927 | -2.73% | 3,405,900 | - | +3.11% | - | - |
| 11/29 | 946 | 963 | 944 | 953 | 0% | 2,182,800 | - | +6.48% | - | - |
| 11/26 | 964 | 968 | 946 | 953 | -1.75% | 1,681,400 | - | +7.08% | - | - |
| 11/25 | 965 | 975 | 957 | 970 | +1.46% | 1,392,700 | - | +9.73% | - | - |
| 11/24 | 959 | 964 | 950 | 956 | -1.85% | 1,473,800 | - | +8.76% | - | - |
| 11/22 | 967 | 975 | 964 | 974 | +1.99% | 1,504,300 | - | +11.44% | - | - |
| 11/19 | 970 | 972 | 951 | 955 | -0.21% | 1,445,200 | - | +9.9% | - | - |
| 11/18 | 933 | 958 | 929 | 957 | +3.57% | 2,379,300 | - | +10.76% | - | - |
| 11/17 | 918 | 925 | 915 | 924 | -1.39% | 1,878,600 | - | +7.57% | - | - |
| 11/16 | 932 | 946 | 929 | 937 | +1.19% | 2,084,800 | - | +9.59% | - | - |
| 11/15 | 919 | 930 | 912 | 926 | +1.54% | 1,530,700 | - | +8.94% | - | - |
| 11/12 | 931 | 934 | 912 | 912 | -2.36% | 2,017,200 | - | +7.8% | - | - |
| 11/11 | 930 | 950 | 927 | 934 | +2.08% | 2,143,000 | - | +10.93% | - | - |
| 11/10 | 888 | 925 | 887 | 915 | +3.16% | 2,427,200 | - | +9.45% | - | - |
| 11/09 | 896 | 898 | 883 | 887 | -1.33% | 2,418,200 | - | +6.74% | - | - |
| 11/08 | 897 | 909 | 891 | 899 | +0.33% | 1,765,100 | - | +8.84% | - | - |
| 11/05 | 882 | 910 | 880 | 896 | +3.34% | 3,038,200 | - | +9.14% | - | - |
| 11/04 | 849 | 875 | 842 | 867 | +5.22% | 3,019,500 | - | +6.12% | - | - |
| 11/02 | 803 | 834 | 794 | 824 | +0.49% | 2,508,000 | - | +1.35% | - | - |
