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 | 2,725 | 2,781 | 2,650 | 2,688 | -0.85% | 110,700 | 597億7540万 | -2.96% | 9.52 | 1.58 |
03/30 | 2,634 | 2,717 | 2,622 | 2,711 | +2.3% | 86,600 | - | -2.83% | - | - |
03/29 | 2,549 | 2,653 | 2,525 | 2,650 | +2.08% | 162,800 | - | -5.79% | - | - |
03/28 | 2,648 | 2,648 | 2,551 | 2,596 | -2.07% | 121,500 | - | -8.53% | - | - |
03/25 | 2,687 | 2,687 | 2,610 | 2,651 | +0.49% | 121,700 | - | -7.44% | - | - |
03/24 | 2,604 | 2,685 | 2,582 | 2,638 | +2.73% | 185,100 | - | -8.69% | - | - |
03/23 | 2,601 | 2,615 | 2,502 | 2,568 | -1.04% | 154,500 | - | -11.84% | - | - |
03/22 | 2,500 | 2,604 | 2,472 | 2,595 | +8.26% | 203,500 | - | -11.73% | - | - |
03/18 | 2,280 | 2,421 | 2,280 | 2,397 | +5.32% | 137,600 | - | -19.05% | - | - |
03/17 | 2,190 | 2,333 | 2,180 | 2,276 | -2.07% | 241,800 | - | -23.83% | - | - |
03/16 | 2,084 | 2,355 | 2,084 | 2,324 | +13.2% | 238,600 | - | -23.07% | - | - |
03/15 | 2,500 | 2,549 | 2,050 | 2,053 | -19.49% | 250,900 | - | -32.69% | - | - |
03/14 | 2,511 | 2,694 | 2,500 | 2,550 | -12.4% | 184,100 | - | -17.58% | - | - |
03/11 | 2,891 | 2,955 | 2,882 | 2,911 | -0.31% | 150,300 | - | -6.67% | - | - |
03/10 | 3,000 | 3,010 | 2,903 | 2,920 | -2.83% | 138,400 | - | -6.68% | - | - |
03/09 | 2,998 | 3,045 | 2,996 | 3,005 | -0.17% | 48,200 | - | -4.27% | - | - |
03/08 | 3,060 | 3,085 | 3,000 | 3,010 | -2.59% | 85,900 | - | -4.29% | - | - |
03/07 | 3,070 | 3,095 | 3,030 | 3,090 | +1.15% | 112,200 | - | -1.87% | - | - |
03/04 | 3,110 | 3,110 | 3,005 | 3,055 | +0.33% | 128,000 | - | -3.05% | - | - |
03/03 | 3,060 | 3,070 | 3,030 | 3,045 | -0.65% | 99,100 | - | -3.46% | - | - |
03/02 | 3,090 | 3,105 | 3,060 | 3,065 | -2.23% | 90,100 | - | -2.91% | - | - |
03/01 | 3,155 | 3,155 | 3,100 | 3,135 | +0.32% | 79,700 | - | -0.6% | - | - |
02/28 | 3,110 | 3,140 | 3,065 | 3,125 | +0.48% | 89,600 | - | -0.54% | - | - |
02/25 | 3,095 | 3,115 | 3,060 | 3,110 | +0.81% | 77,300 | - | -0.54% | - | - |
02/24 | 3,150 | 3,150 | 3,080 | 3,085 | -2.99% | 85,200 | - | -0.9% | - | - |
02/23 | 3,230 | 3,280 | 3,165 | 3,180 | -3.64% | 194,700 | - | +2.55% | - | - |
02/22 | 3,270 | 3,330 | 3,245 | 3,300 | +0.92% | 244,100 | - | +6.93% | - | - |
02/21 | 3,240 | 3,280 | 3,215 | 3,270 | +0.62% | 101,000 | - | +6.65% | - | - |
02/18 | 3,240 | 3,280 | 3,230 | 3,250 | -0.61% | 78,700 | - | +6.63% | - | - |
02/17 | 3,250 | 3,290 | 3,230 | 3,270 | +1.4% | 140,100 | - | +7.81% | - | - |
02/16 | 3,250 | 3,255 | 3,185 | 3,225 | -0.62% | 108,000 | - | +6.89% | - | - |
02/15 | 3,160 | 3,275 | 3,150 | 3,245 | +4.01% | 248,800 | - | +7.95% | - | - |
02/14 | 3,085 | 3,120 | 3,060 | 3,120 | +1.63% | 91,900 | - | +4.24% | - | - |
02/10 | 3,110 | 3,110 | 3,045 | 3,070 | -1.29% | 90,000 | - | +2.92% | - | - |
02/09 | 3,015 | 3,165 | 3,015 | 3,110 | +1.8% | 195,800 | - | +4.61% | - | - |
02/08 | 3,120 | 3,140 | 3,040 | 3,055 | -2.86% | 168,900 | - | +3.14% | - | - |
02/07 | 3,160 | 3,165 | 3,135 | 3,145 | -0.94% | 108,400 | - | +6.47% | - | - |
02/04 | 3,145 | 3,195 | 3,145 | 3,175 | +0.63% | 144,100 | - | +7.92% | - | - |
02/03 | 3,140 | 3,170 | 3,135 | 3,155 | -0.47% | 75,100 | - | +7.72% | - | - |
02/02 | 3,170 | 3,195 | 3,165 | 3,170 | +0.32% | 112,800 | - | +8.75% | - | - |
02/01 | 3,110 | 3,175 | 3,110 | 3,160 | +1.44% | 146,800 | - | +8.97% | - | - |
01/31 | 3,110 | 3,130 | 3,075 | 3,115 | -0.95% | 162,700 | - | +7.97% | - | - |
01/28 | 3,150 | 3,190 | 3,115 | 3,145 | +0.48% | 237,900 | - | +9.47% | - | - |
01/27 | 3,070 | 3,145 | 3,070 | 3,130 | +0.64% | 261,800 | - | +9.4% | - | - |
01/26 | 2,985 | 3,140 | 2,985 | 3,110 | +3.87% | 381,600 | - | +9.16% | - | - |
01/25 | 2,910 | 3,020 | 2,850 | 2,994 | +5.16% | 638,700 | - | +5.42% | - | - |
01/24 | 2,741 | 2,848 | 2,733 | 2,847 | +3.87% | 315,300 | - | +0.39% | - | - |
01/21 | 2,780 | 2,780 | 2,718 | 2,741 | -0.62% | 242,500 | - | -3.49% | - | - |
01/20 | 2,783 | 2,792 | 2,757 | 2,758 | -0.9% | 133,500 | - | -3.16% | - | - |
01/19 | 2,799 | 2,809 | 2,770 | 2,783 | -0.5% | 122,400 | - | -2.45% | - | - |
01/18 | 2,805 | 2,813 | 2,775 | 2,797 | -0.75% | 150,600 | - | -2.13% | - | - |
01/17 | 2,850 | 2,873 | 2,818 | 2,818 | -0.04% | 117,900 | - | -1.54% | - | - |
01/14 | 2,845 | 2,860 | 2,817 | 2,819 | -1.33% | 123,400 | - | -1.54% | - | - |
01/13 | 2,870 | 2,897 | 2,835 | 2,857 | -1.11% | 210,600 | - | -0.28% | - | - |
01/12 | 2,979 | 2,979 | 2,882 | 2,889 | -1.9% | 123,200 | - | +0.91% | - | - |
01/11 | 2,924 | 2,970 | 2,909 | 2,945 | +0.72% | 112,800 | - | +3.04% | - | - |
01/07 | 2,868 | 2,965 | 2,860 | 2,924 | +2.13% | 127,800 | - | +2.52% | - | - |
01/06 | 2,847 | 2,870 | 2,835 | 2,863 | +1.67% | 87,700 | - | +0.56% | - | - |
01/05 | 2,811 | 2,842 | 2,794 | 2,816 | -1.12% | 148,300 | - | -0.88% | - | - |
01/04 | 2,866 | 2,878 | 2,827 | 2,848 | +0.25% | 91,000 | - | +0.35% | - | - |
2010 |
12/30 | 2,865 | 2,870 | 2,810 | 2,841 | -0.59% | 81,800 | - | +0.28% | - | - |
12/29 | 2,811 | 2,863 | 2,808 | 2,858 | +0.99% | 51,400 | - | +1.1% | - | - |
12/28 | 2,833 | 2,859 | 2,824 | 2,830 | +0.25% | 42,400 | - | +0.35% | - | - |
12/27 | 2,790 | 2,826 | 2,787 | 2,823 | +1.47% | 47,800 | - | +0.36% | - | - |
12/24 | 2,799 | 2,811 | 2,771 | 2,782 | -0.57% | 61,800 | - | -0.89% | - | - |
12/22 | 2,836 | 2,849 | 2,787 | 2,798 | -0.82% | 69,700 | - | -0.18% | - | - |
12/21 | 2,847 | 2,847 | 2,811 | 2,821 | -0.04% | 79,500 | - | +0.86% | - | - |
12/20 | 2,866 | 2,866 | 2,807 | 2,822 | -1.02% | 61,200 | - | +1.11% | - | - |
12/17 | 2,884 | 2,884 | 2,839 | 2,851 | -0.49% | 96,700 | - | +2.33% | - | - |
12/16 | 2,891 | 2,904 | 2,861 | 2,865 | -1.48% | 125,700 | - | +2.98% | - | - |
12/15 | 2,956 | 2,962 | 2,876 | 2,908 | -1.16% | 113,200 | - | +4.72% | - | - |
12/14 | 2,950 | 2,979 | 2,930 | 2,942 | +0.2% | 112,600 | - | +6.25% | - | - |
12/13 | 2,862 | 2,940 | 2,855 | 2,936 | +1.94% | 131,900 | - | +6.42% | - | - |
12/10 | 2,935 | 2,935 | 2,865 | 2,880 | -0.93% | 114,600 | - | +4.88% | - | - |
12/09 | 2,896 | 2,943 | 2,894 | 2,907 | +0.07% | 126,700 | - | +6.41% | - | - |
12/08 | 2,860 | 2,907 | 2,860 | 2,905 | +1.93% | 105,000 | - | +6.88% | - | - |
12/07 | 2,852 | 2,863 | 2,789 | 2,850 | -0.07% | 108,600 | - | +5.28% | - | - |
12/06 | 2,804 | 2,854 | 2,800 | 2,852 | +1.24% | 83,100 | - | +5.71% | - | - |
12/03 | 2,805 | 2,833 | 2,780 | 2,817 | +1.51% | 115,400 | - | +4.72% | - | - |
12/02 | 2,799 | 2,814 | 2,767 | 2,775 | -0.61% | 115,900 | - | +3.24% | - | - |
12/01 | 2,793 | 2,796 | 2,752 | 2,792 | +0.4% | 86,400 | - | +3.91% | - | - |
11/30 | 2,763 | 2,796 | 2,750 | 2,781 | +2.02% | 191,000 | - | +3.73% | - | - |
11/29 | 2,744 | 2,773 | 2,687 | 2,726 | -0.69% | 118,100 | - | +1.68% | - | - |
11/26 | 2,727 | 2,796 | 2,713 | 2,745 | +0.59% | 169,100 | - | +2.31% | - | - |
11/25 | 2,695 | 2,738 | 2,679 | 2,729 | +1.6% | 100,000 | - | +1.68% | - | - |
11/24 | 2,612 | 2,712 | 2,609 | 2,686 | +0.67% | 116,500 | - | -0.04% | - | - |
11/22 | 2,652 | 2,690 | 2,640 | 2,668 | +0.49% | 127,800 | - | -0.93% | - | - |
11/19 | 2,721 | 2,728 | 2,644 | 2,655 | -1.08% | 114,400 | - | -1.56% | - | - |
11/18 | 2,650 | 2,697 | 2,648 | 2,684 | +0.26% | 75,600 | - | -0.7% | - | - |
11/17 | 2,610 | 2,679 | 2,610 | 2,677 | +0.68% | 78,400 | - | -0.96% | - | - |
11/16 | 2,640 | 2,695 | 2,636 | 2,659 | -0.41% | 129,900 | - | -1.95% | - | - |
11/15 | 2,673 | 2,693 | 2,637 | 2,670 | -0.82% | 116,900 | - | -1.95% | - | - |
11/12 | 2,719 | 2,736 | 2,681 | 2,692 | -1.97% | 66,700 | - | -1.57% | - | - |
11/11 | 2,760 | 2,766 | 2,717 | 2,746 | 0% | 69,600 | - | -0.07% | - | - |
11/10 | 2,741 | 2,781 | 2,696 | 2,746 | +1.85% | 114,200 | - | -0.29% | - | - |
11/09 | 2,709 | 2,729 | 2,672 | 2,696 | -0.07% | 106,700 | - | -2.35% | - | - |
11/08 | 2,656 | 2,720 | 2,655 | 2,698 | +3.53% | 115,400 | - | -2.6% | - | - |
11/05 | 2,580 | 2,650 | 2,580 | 2,606 | +2.68% | 192,700 | - | -6.09% | - | - |
11/04 | 2,589 | 2,617 | 2,534 | 2,538 | -1.21% | 166,500 | - | -8.84% | - | - |
11/02 | 2,624 | 2,628 | 2,550 | 2,569 | -1.83% | 144,500 | - | -8.02% | - | - |