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 | 1,002 | 1,003 | 975 | 986 | -1.99% | 5,472,000 | - | +4.01% | - | - |
| 03/30 | 958 | 1,007 | 956 | 1,006 | +5.01% | 5,527,000 | - | +6.23% | - | - |
| 03/29 | 951 | 963 | 928 | 958 | -0.83% | 7,747,000 | - | +1.48% | - | - |
| 03/28 | 984 | 986 | 953 | 966 | -1.23% | 21,820,000 | - | +2.22% | - | - |
| 03/25 | 963 | 982 | 951 | 978 | +3.16% | 7,608,000 | - | +3.49% | - | - |
| 03/24 | 968 | 974 | 945 | 948 | -1.96% | 7,044,000 | - | +0.32% | - | - |
| 03/23 | 948 | 978 | 938 | 967 | +2.44% | 5,298,000 | - | +2.22% | - | - |
| 03/22 | 948 | 957 | 935 | 944 | +1.51% | 4,166,000 | - | -0.21% | - | - |
| 03/18 | 921 | 946 | 921 | 930 | +2.42% | 4,958,000 | - | -1.59% | - | - |
| 03/17 | 846 | 925 | 841 | 908 | +1.91% | 4,806,000 | - | -3.81% | - | - |
| 03/16 | 850 | 898 | 836 | 891 | +11.38% | 7,561,000 | - | -5.61% | - | - |
| 03/15 | 850 | 853 | 721 | 800 | -8.15% | 7,751,000 | - | -15.34% | - | - |
| 03/14 | 866 | 898 | 826 | 871 | -8.89% | 6,735,000 | - | -8.32% | - | - |
| 03/11 | 972 | 979 | 956 | 956 | -3.14% | 6,114,000 | - | +0.53% | - | - |
| 03/10 | 992 | 993 | 977 | 987 | -0.7% | 6,324,000 | - | +4% | - | - |
| 03/09 | 984 | 994 | 972 | 994 | +2.58% | 7,992,000 | - | +5.07% | - | - |
| 03/08 | 970 | 984 | 965 | 969 | +0.1% | 2,544,000 | - | +2.76% | - | - |
| 03/07 | 983 | 983 | 962 | 968 | -2.02% | 2,393,000 | - | +3.09% | - | - |
| 03/04 | 995 | 997 | 980 | 988 | +1.65% | 3,589,000 | - | +5.56% | - | - |
| 03/03 | 955 | 979 | 954 | 972 | +1.78% | 2,372,000 | - | +4.18% | - | - |
| 03/02 | 962 | 969 | 952 | 955 | -2.65% | 2,705,000 | - | +2.69% | - | - |
| 03/01 | 969 | 983 | 967 | 981 | +2.83% | 2,615,000 | - | +5.83% | - | - |
| 02/28 | 929 | 958 | 916 | 954 | +3.47% | 2,152,000 | - | +3.47% | - | - |
| 02/25 | 907 | 933 | 904 | 922 | +1.1% | 3,019,000 | - | +0.55% | - | - |
| 02/24 | 925 | 929 | 907 | 912 | -2.77% | 2,441,000 | - | -0.33% | - | - |
| 02/23 | 928 | 951 | 927 | 938 | -0.53% | 1,918,000 | - | +2.74% | - | - |
| 02/22 | 960 | 961 | 937 | 943 | -3.18% | 2,294,000 | - | +3.63% | - | - |
| 02/21 | 982 | 982 | 969 | 974 | -0.81% | 1,577,000 | - | +7.51% | - | - |
| 02/18 | 967 | 987 | 964 | 982 | +1.45% | 2,611,000 | - | +9.11% | - | - |
| 02/17 | 981 | 982 | 962 | 968 | +0.21% | 2,537,000 | - | +8.28% | - | - |
| 02/16 | 956 | 984 | 956 | 966 | -0.1% | 3,346,000 | - | +8.78% | - | - |
| 02/15 | 926 | 971 | 925 | 967 | +5.22% | 4,965,000 | - | +9.64% | - | - |
| 02/14 | 916 | 922 | 908 | 919 | +1.21% | 1,277,000 | - | +4.91% | - | - |
| 02/10 | 906 | 910 | 896 | 908 | -0.11% | 1,798,000 | - | +4.13% | - | - |
| 02/09 | 921 | 929 | 903 | 909 | -0.55% | 2,844,000 | - | +4.84% | - | - |
| 02/08 | 923 | 924 | 912 | 914 | -0.87% | 1,868,000 | - | +6.03% | - | - |
| 02/07 | 916 | 924 | 912 | 922 | +1.77% | 2,275,000 | - | +7.71% | - | - |
| 02/04 | 896 | 920 | 896 | 906 | -0.33% | 3,464,000 | - | +6.59% | - | - |
| 02/03 | 923 | 925 | 908 | 909 | -1.41% | 2,266,000 | - | +7.57% | - | - |
| 02/02 | 906 | 927 | 903 | 922 | +3.02% | 3,458,000 | - | +9.76% | - | - |
| 02/01 | 897 | 902 | 886 | 895 | +0.9% | 2,216,000 | - | +7.44% | - | - |
| 01/31 | 881 | 889 | 874 | 887 | -0.89% | 2,239,000 | - | +7.13% | - | - |
| 01/28 | 896 | 898 | 885 | 895 | -0.22% | 2,022,000 | - | +8.62% | - | - |
| 01/27 | 893 | 907 | 887 | 897 | +0.11% | 2,857,000 | - | +9.66% | - | - |
| 01/26 | 878 | 903 | 877 | 896 | +1.13% | 3,485,000 | - | +10.21% | - | - |
| 01/25 | 877 | 891 | 872 | 886 | +2.19% | 4,334,000 | - | +9.65% | - | - |
| 01/24 | 860 | 869 | 850 | 867 | +4.46% | 5,452,000 | - | +7.84% | - | - |
| 01/21 | 860 | 860 | 825 | 830 | -3.38% | 3,921,000 | - | +3.75% | - | - |
| 01/20 | 872 | 872 | 858 | 859 | -1.94% | 2,367,000 | - | +7.64% | - | - |
| 01/19 | 865 | 877 | 862 | 876 | +2.94% | 3,618,000 | - | +10.47% | - | - |
| 01/18 | 848 | 859 | 843 | 851 | 0% | 2,289,000 | - | +7.99% | - | - |
| 01/17 | 852 | 863 | 846 | 851 | +2.53% | 3,734,000 | - | +8.55% | - | - |
| 01/14 | 814 | 834 | 814 | 830 | +1.72% | 3,038,000 | - | +6.41% | - | - |
| 01/13 | 830 | 830 | 812 | 816 | -0.61% | 1,278,000 | - | +5.02% | - | - |
| 01/12 | 824 | 827 | 820 | 821 | +0.61% | 1,063,000 | - | +6.07% | - | - |
| 01/11 | 817 | 820 | 812 | 816 | -0.61% | 1,460,000 | - | +5.7% | - | - |
| 01/07 | 830 | 839 | 819 | 821 | +0.98% | 2,646,000 | - | +6.9% | - | - |
| 01/06 | 800 | 819 | 799 | 813 | +2.65% | 2,815,000 | - | +6.41% | - | - |
| 01/05 | 784 | 792 | 777 | 792 | +1.67% | 1,801,000 | - | +3.94% | - | - |
| 01/04 | 774 | 783 | 773 | 779 | +1.43% | 1,031,000 | - | +2.64% | - | - |
| 2010 |
| 12/30 | 774 | 777 | 765 | 768 | -1.03% | 1,059,000 | - | +1.19% | - | - |
| 12/29 | 774 | 776 | 772 | 776 | +0.65% | 608,000 | - | +2.37% | - | - |
| 12/28 | 777 | 777 | 771 | 771 | -0.9% | 807,000 | - | +1.98% | - | - |
| 12/27 | 758 | 779 | 757 | 778 | +1.83% | 1,480,000 | - | +3.18% | - | - |
| 12/24 | 763 | 766 | 756 | 764 | +0.13% | 814,000 | - | +1.73% | - | - |
| 12/22 | 772 | 777 | 760 | 763 | -1.17% | 1,553,000 | - | +1.87% | - | - |
| 12/21 | 762 | 775 | 762 | 772 | +0.92% | 881,000 | - | +3.35% | - | - |
| 12/20 | 772 | 778 | 761 | 765 | -0.65% | 860,000 | - | +2.82% | - | - |
| 12/17 | 772 | 774 | 765 | 770 | -0.13% | 729,000 | - | +3.77% | - | - |
| 12/16 | 780 | 780 | 771 | 771 | -1.03% | 665,000 | - | +4.33% | - | - |
| 12/15 | 777 | 781 | 774 | 779 | +0.65% | 1,267,000 | - | +5.7% | - | - |
| 12/14 | 769 | 775 | 765 | 774 | +0.78% | 1,402,000 | - | +5.45% | - | - |
| 12/13 | 752 | 768 | 748 | 768 | +2.67% | 1,911,000 | - | +5.06% | - | - |
| 12/10 | 756 | 757 | 741 | 748 | +0.54% | 2,239,000 | - | +2.89% | - | - |
| 12/09 | 751 | 754 | 743 | 744 | -1.2% | 907,000 | - | +2.9% | - | - |
| 12/08 | 747 | 756 | 747 | 753 | +0.8% | 846,000 | - | +4.73% | - | - |
| 12/07 | 751 | 753 | 743 | 747 | -1.19% | 1,026,000 | - | +4.62% | - | - |
| 12/06 | 753 | 759 | 749 | 756 | +0.4% | 1,261,000 | - | +6.63% | - | - |
| 12/03 | 755 | 756 | 749 | 753 | +0.4% | 1,091,000 | - | +6.96% | - | - |
| 12/02 | 747 | 755 | 744 | 750 | +2.46% | 1,939,000 | - | +7.3% | - | - |
| 12/01 | 725 | 732 | 718 | 732 | +0.97% | 1,074,000 | - | +5.32% | - | - |
| 11/30 | 742 | 743 | 725 | 725 | -2.29% | 1,460,000 | - | +4.92% | - | - |
| 11/29 | 741 | 746 | 736 | 742 | +0.95% | 963,000 | - | +7.69% | - | - |
| 11/26 | 750 | 755 | 734 | 735 | -3.16% | 1,934,000 | - | +7.3% | - | - |
| 11/25 | 751 | 759 | 746 | 759 | +1.74% | 2,869,000 | - | +11.13% | - | - |
| 11/24 | 716 | 746 | 713 | 746 | +2.05% | 3,043,000 | - | +9.71% | - | - |
| 11/22 | 726 | 737 | 725 | 731 | +1.25% | 1,259,000 | - | +7.82% | - | - |
| 11/19 | 729 | 731 | 718 | 722 | +0.56% | 1,511,000 | - | +6.96% | - | - |
| 11/18 | 700 | 718 | 700 | 718 | +2.72% | 2,367,000 | - | +6.69% | - | - |
| 11/17 | 696 | 699 | 687 | 699 | -0.99% | 2,388,000 | - | +4.02% | - | - |
| 11/16 | 719 | 721 | 705 | 706 | -0.56% | 1,388,000 | - | +5.22% | - | - |
| 11/15 | 705 | 713 | 702 | 710 | +1.28% | 1,221,000 | - | +5.97% | - | - |
| 11/12 | 706 | 712 | 701 | 701 | -1.82% | 1,315,000 | - | +4.63% | - | - |
| 11/11 | 720 | 725 | 711 | 714 | -0.7% | 2,210,000 | - | +6.73% | - | - |
| 11/10 | 704 | 720 | 702 | 719 | +2.86% | 3,346,000 | - | +7.63% | - | - |
| 11/09 | 694 | 704 | 690 | 699 | +0.43% | 3,493,000 | - | +4.95% | - | - |
| 11/08 | 690 | 697 | 688 | 696 | +2.96% | 3,223,000 | - | +4.66% | - | - |
| 11/05 | 668 | 681 | 665 | 676 | +4% | 3,490,000 | - | +1.81% | - | - |
| 11/04 | 640 | 652 | 633 | 650 | +4% | 2,975,000 | - | -2.11% | - | - |
| 11/02 | 630 | 633 | 623 | 625 | -0.32% | 1,327,000 | - | -6.02% | - | - |
