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 | 978 | 984 | 963 | 982 | +1.03% | 6,894,000 | 2兆1085億 | +4.47% | 16.93 | 2.01 |
| 03/30 | 960 | 975 | 947 | 972 | +1.99% | 9,006,000 | - | +3.62% | - | - |
| 03/29 | 950 | 959 | 934 | 953 | -0.31% | 8,832,000 | - | +1.71% | - | - |
| 03/28 | 959 | 959 | 942 | 956 | -0.42% | 8,216,000 | - | +2.03% | - | - |
| 03/25 | 975 | 977 | 950 | 960 | -1.23% | 9,084,000 | - | +2.35% | - | - |
| 03/24 | 947 | 977 | 946 | 972 | +2.75% | 13,027,000 | - | +3.51% | - | - |
| 03/23 | 945 | 955 | 923 | 946 | +0.32% | 11,564,000 | - | +0.64% | - | - |
| 03/22 | 950 | 950 | 935 | 943 | +3.97% | 11,253,000 | - | +0.11% | - | - |
| 03/18 | 928 | 934 | 898 | 907 | +1.34% | 15,271,000 | - | -3.92% | - | - |
| 03/17 | 880 | 918 | 872 | 895 | -0.56% | 28,579,000 | - | -5.49% | - | - |
| 03/16 | 904 | 906 | 878 | 900 | +14.8% | 28,520,000 | - | -5.36% | - | - |
| 03/15 | 810 | 826 | 706 | 784 | -6.22% | 20,443,000 | - | -17.82% | - | - |
| 03/14 | 834 | 870 | 831 | 836 | -9.52% | 12,842,000 | - | -13.19% | - | - |
| 03/11 | 923 | 933 | 915 | 924 | -1.49% | 13,111,000 | - | -4.74% | - | - |
| 03/10 | 963 | 964 | 931 | 938 | -2.9% | 12,699,000 | - | -3.6% | - | - |
| 03/09 | 967 | 976 | 962 | 966 | +1.15% | 9,004,000 | - | -0.92% | - | - |
| 03/08 | 962 | 972 | 952 | 955 | -0.73% | 5,537,000 | - | -1.95% | - | - |
| 03/07 | 979 | 980 | 955 | 962 | -2.63% | 7,177,000 | - | -1.03% | - | - |
| 03/04 | 988 | 991 | 974 | 988 | +1.65% | 7,648,000 | - | +1.75% | - | - |
| 03/03 | 965 | 975 | 962 | 972 | +0.73% | 5,700,000 | - | +0.41% | - | - |
| 03/02 | 967 | 976 | 957 | 965 | -1.83% | 9,633,000 | - | -0.1% | - | - |
| 03/01 | 965 | 986 | 964 | 983 | +1.65% | 12,000,000 | - | +1.97% | - | - |
| 02/28 | 937 | 971 | 933 | 967 | +2.98% | 13,025,000 | - | +0.62% | - | - |
| 02/25 | 934 | 942 | 931 | 939 | +0.86% | 7,601,000 | - | -1.98% | - | - |
| 02/24 | 928 | 944 | 926 | 931 | 0% | 11,925,000 | - | -2.72% | - | - |
| 02/23 | 940 | 944 | 929 | 931 | -1.17% | 13,176,000 | - | -2.82% | - | - |
| 02/22 | 956 | 960 | 941 | 942 | -2.89% | 10,916,000 | - | -1.57% | - | - |
| 02/21 | 984 | 984 | 965 | 970 | -1.32% | 9,314,000 | - | +1.46% | - | - |
| 02/18 | 985 | 988 | 976 | 983 | -0.3% | 4,653,000 | - | +3.04% | - | - |
| 02/17 | 1,008 | 1,008 | 982 | 986 | -0.7% | 7,353,000 | - | +3.68% | - | - |
| 02/16 | 999 | 1,009 | 991 | 993 | 0% | 10,723,000 | - | +4.75% | - | - |
| 02/15 | 991 | 999 | 986 | 993 | 0% | 7,009,000 | - | +5.19% | - | - |
| 02/14 | 976 | 993 | 972 | 993 | +1.74% | 8,697,000 | - | +5.64% | - | - |
| 02/10 | 983 | 985 | 974 | 976 | -1.31% | 9,745,000 | - | +4.39% | - | - |
| 02/09 | 1,000 | 1,007 | 985 | 989 | 0% | 8,708,000 | - | +6.23% | - | - |
| 02/08 | 1,009 | 1,010 | 988 | 989 | -1.88% | 11,682,000 | - | +6.8% | - | - |
| 02/07 | 1,016 | 1,021 | 1,004 | 1,008 | -0.59% | 7,587,000 | - | +9.57% | - | - |
| 02/04 | 1,008 | 1,020 | 1,007 | 1,014 | +1.91% | 9,061,000 | - | +10.94% | - | - |
| 02/03 | 1,011 | 1,014 | 989 | 995 | -0.1% | 16,422,000 | - | +9.7% | - | - |
| 02/02 | 936 | 999 | 936 | 996 | +7.44% | 30,259,000 | - | +10.54% | - | - |
| 02/01 | 907 | 928 | 907 | 927 | +2.43% | 6,526,000 | - | +3.58% | - | - |
| 01/31 | 911 | 913 | 897 | 905 | -2.48% | 6,758,000 | - | +1.46% | - | - |
| 01/28 | 932 | 937 | 920 | 928 | -0.22% | 5,810,000 | - | +4.27% | - | - |
| 01/27 | 928 | 933 | 916 | 930 | +1.64% | 6,434,000 | - | +4.85% | - | - |
| 01/26 | 920 | 924 | 915 | 915 | -1.08% | 3,658,000 | - | +3.51% | - | - |
| 01/25 | 906 | 928 | 901 | 925 | +2.55% | 8,293,000 | - | +4.88% | - | - |
| 01/24 | 893 | 903 | 890 | 902 | +1.01% | 6,379,000 | - | +2.62% | - | - |
| 01/21 | 921 | 921 | 888 | 893 | -2.72% | 7,970,000 | - | +1.82% | - | - |
| 01/20 | 932 | 937 | 916 | 918 | -2.03% | 7,239,000 | - | +4.91% | - | - |
| 01/19 | 928 | 937 | 921 | 937 | +1.3% | 6,896,000 | - | +7.45% | - | - |
| 01/18 | 916 | 927 | 915 | 925 | +0.54% | 4,265,000 | - | +6.44% | - | - |
| 01/17 | 924 | 929 | 918 | 920 | +0.77% | 7,440,000 | - | +6.24% | - | - |
| 01/14 | 922 | 928 | 913 | 913 | -0.44% | 9,685,000 | - | +5.79% | - | - |
| 01/13 | 922 | 925 | 906 | 917 | +1.1% | 9,022,000 | - | +6.63% | - | - |
| 01/12 | 903 | 920 | 903 | 907 | +1.11% | 12,229,000 | - | +5.71% | - | - |
| 01/11 | 872 | 899 | 870 | 897 | +2.87% | 11,494,000 | - | +4.79% | - | - |
| 01/07 | 874 | 874 | 869 | 872 | -0.57% | 4,975,000 | - | +2.11% | - | - |
| 01/06 | 878 | 882 | 875 | 877 | +1.04% | 9,259,000 | - | +2.93% | - | - |
| 01/05 | 865 | 868 | 862 | 868 | +0.81% | 5,094,000 | - | +2% | - | - |
| 01/04 | 862 | 869 | 860 | 861 | +1.06% | 6,726,000 | - | +1.41% | - | - |
| 2010 |
| 12/30 | 852 | 859 | 848 | 852 | 0% | 6,289,000 | - | +0.47% | - | - |
| 12/29 | 845 | 853 | 843 | 852 | +0.47% | 3,420,000 | - | +0.71% | - | - |
| 12/28 | 849 | 851 | 846 | 848 | -0.12% | 2,374,000 | - | +0.36% | - | - |
| 12/27 | 843 | 853 | 843 | 849 | +0.24% | 3,294,000 | - | +0.71% | - | - |
| 12/24 | 848 | 848 | 841 | 847 | -0.47% | 3,281,000 | - | +0.47% | - | - |
| 12/22 | 854 | 857 | 848 | 851 | -0.47% | 4,747,000 | - | +1.19% | - | - |
| 12/21 | 855 | 857 | 849 | 855 | +0.83% | 4,842,000 | - | +1.91% | - | - |
| 12/20 | 860 | 862 | 845 | 848 | -0.82% | 4,817,000 | - | +1.31% | - | - |
| 12/17 | 858 | 859 | 854 | 855 | -0.35% | 5,303,000 | - | +2.4% | - | - |
| 12/16 | 856 | 863 | 853 | 858 | +0.35% | 7,479,000 | - | +3% | - | - |
| 12/15 | 855 | 859 | 850 | 855 | +0.35% | 6,502,000 | - | +2.89% | - | - |
| 12/14 | 844 | 852 | 844 | 852 | +0.24% | 4,902,000 | - | +2.77% | - | - |
| 12/13 | 846 | 853 | 841 | 850 | +0.95% | 8,697,000 | - | +2.78% | - | - |
| 12/10 | 859 | 859 | 841 | 842 | -1.29% | 12,617,000 | - | +2.06% | - | - |
| 12/09 | 862 | 865 | 850 | 853 | +0.12% | 8,873,000 | - | +3.77% | - | - |
| 12/08 | 845 | 853 | 840 | 852 | +1.19% | 8,217,000 | - | +4.03% | - | - |
| 12/07 | 853 | 853 | 840 | 842 | -1.06% | 7,295,000 | - | +3.31% | - | - |
| 12/06 | 853 | 857 | 849 | 851 | -0.93% | 5,963,000 | - | +4.8% | - | - |
| 12/03 | 860 | 870 | 855 | 859 | +0.23% | 9,103,000 | - | +6.44% | - | - |
| 12/02 | 850 | 860 | 848 | 857 | +2.15% | 10,218,000 | - | +6.86% | - | - |
| 12/01 | 832 | 840 | 828 | 839 | +1.21% | 7,120,000 | - | +5.27% | - | - |
| 11/30 | 844 | 849 | 828 | 829 | -1.31% | 9,688,000 | - | +4.54% | - | - |
| 11/29 | 836 | 843 | 832 | 840 | +2.07% | 6,857,000 | - | +6.46% | - | - |
| 11/26 | 833 | 839 | 822 | 823 | -1.67% | 6,316,000 | - | +4.97% | - | - |
| 11/25 | 827 | 843 | 824 | 837 | +2.7% | 12,453,000 | - | +7.17% | - | - |
| 11/24 | 810 | 821 | 803 | 815 | -0.12% | 8,648,000 | - | +4.76% | - | - |
| 11/22 | 820 | 820 | 809 | 816 | +1.12% | 5,719,000 | - | +5.15% | - | - |
| 11/19 | 829 | 833 | 804 | 807 | -2.77% | 13,151,000 | - | +4.4% | - | - |
| 11/18 | 808 | 830 | 806 | 830 | +4.01% | 12,837,000 | - | +7.65% | - | - |
| 11/17 | 794 | 799 | 792 | 798 | -0.5% | 4,866,000 | - | +3.91% | - | - |
| 11/16 | 814 | 819 | 798 | 802 | -0.87% | 7,362,000 | - | +4.7% | - | - |
| 11/15 | 799 | 810 | 794 | 809 | +1.89% | 7,378,000 | - | +5.75% | - | - |
| 11/12 | 800 | 807 | 793 | 794 | -1.73% | 7,711,000 | - | +4.2% | - | - |
| 11/11 | 815 | 816 | 804 | 808 | -0.74% | 6,118,000 | - | +6.32% | - | - |
| 11/10 | 810 | 818 | 803 | 814 | +0.99% | 7,671,000 | - | +7.53% | - | - |
| 11/09 | 803 | 818 | 803 | 806 | -0.12% | 10,790,000 | - | +6.9% | - | - |
| 11/08 | 799 | 808 | 796 | 807 | +2.02% | 7,678,000 | - | +7.6% | - | - |
| 11/05 | 790 | 798 | 789 | 791 | +1.15% | 11,194,000 | - | +5.89% | - | - |
| 11/04 | 785 | 800 | 779 | 782 | +1.56% | 15,394,000 | - | +5.11% | - | - |
| 11/02 | 758 | 771 | 758 | 770 | +1.85% | 10,265,000 | - | +3.91% | - | - |
