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 | 850 | 854 | 838 | 852 | +0.95% | 751,700 | 1151億6569万 | -2.85% | 47.91 | 0.85 |
| 03/30 | 809 | 845 | 808 | 844 | +5.11% | 828,600 | - | -4.42% | - | - |
| 03/29 | 802 | 816 | 790 | 803 | +0.5% | 768,600 | - | -9.78% | - | - |
| 03/28 | 813 | 814 | 792 | 799 | -2.44% | 606,400 | - | -11.22% | - | - |
| 03/25 | 826 | 839 | 807 | 819 | +0.49% | 645,900 | - | -9.8% | - | - |
| 03/24 | 830 | 836 | 813 | 815 | -1.93% | 807,400 | - | -11.03% | - | - |
| 03/23 | 841 | 847 | 817 | 831 | -2% | 1,081,100 | - | -9.97% | - | - |
| 03/22 | 850 | 859 | 836 | 848 | +4.69% | 765,900 | - | -8.62% | - | - |
| 03/18 | 797 | 831 | 793 | 810 | +1.25% | 1,750,000 | - | -13.09% | - | - |
| 03/17 | 730 | 802 | 720 | 800 | +4.85% | 2,290,300 | - | -14.71% | - | - |
| 03/16 | 747 | 776 | 713 | 763 | +7.46% | 2,544,500 | - | -19.17% | - | - |
| 03/15 | 730 | 730 | 625 | 710 | -8.39% | 2,809,800 | - | -25.42% | - | - |
| 03/14 | 793 | 823 | 766 | 775 | -12.23% | 2,298,700 | - | -19.52% | - | - |
| 03/11 | 897 | 904 | 883 | 883 | -2.97% | 1,622,400 | - | -8.97% | - | - |
| 03/10 | 931 | 933 | 899 | 910 | -2.15% | 1,363,500 | - | -6.38% | - | - |
| 03/09 | 943 | 950 | 928 | 930 | -0.85% | 2,137,000 | - | -4.42% | - | - |
| 03/08 | 959 | 961 | 935 | 938 | -3.89% | 2,587,100 | - | -3.6% | - | - |
| 03/07 | 987 | 988 | 969 | 976 | -2.11% | 877,900 | - | +0.31% | - | - |
| 03/04 | 1,000 | 1,010 | 986 | 997 | +1.01% | 1,028,000 | - | +2.57% | - | - |
| 03/03 | 978 | 1,000 | 978 | 987 | +1.02% | 1,039,900 | - | +1.65% | - | - |
| 03/02 | 996 | 999 | 975 | 977 | -2.88% | 1,687,000 | - | +0.72% | - | - |
| 03/01 | 1,002 | 1,008 | 987 | 1,006 | +6.12% | 2,798,400 | - | +3.93% | - | - |
| 02/28 | 946 | 950 | 924 | 948 | -0.94% | 1,305,600 | - | -1.76% | - | - |
| 02/25 | 954 | 961 | 930 | 957 | +1.59% | 1,922,100 | - | -0.73% | - | - |
| 02/24 | 990 | 995 | 941 | 942 | -5.8% | 2,812,500 | - | -2.18% | - | - |
| 02/23 | 997 | 1,026 | 989 | 1,000 | -1.67% | 1,383,000 | - | +3.95% | - | - |
| 02/22 | 1,040 | 1,044 | 1,008 | 1,017 | -4.15% | 2,756,600 | - | +6.05% | - | - |
| 02/21 | 1,002 | 1,063 | 984 | 1,061 | +5.15% | 2,876,800 | - | +10.98% | - | - |
| 02/18 | 1,000 | 1,023 | 999 | 1,009 | +0.4% | 1,306,200 | - | +6.21% | - | - |
| 02/17 | 1,000 | 1,008 | 977 | 1,005 | +1.72% | 2,058,100 | - | +6.24% | - | - |
| 02/16 | 953 | 991 | 952 | 988 | +3.24% | 1,413,800 | - | +4.66% | - | - |
| 02/15 | 951 | 961 | 949 | 957 | +0.1% | 482,800 | - | +1.59% | - | - |
| 02/14 | 961 | 964 | 951 | 956 | +0.74% | 489,200 | - | +1.49% | - | - |
| 02/10 | 944 | 960 | 940 | 949 | -0.63% | 967,200 | - | +0.53% | - | - |
| 02/09 | 973 | 979 | 954 | 955 | -1.75% | 882,200 | - | +1.17% | - | - |
| 02/08 | 983 | 986 | 962 | 972 | -0.82% | 799,000 | - | +3.18% | - | - |
| 02/07 | 967 | 983 | 963 | 980 | +2.4% | 1,830,900 | - | +4.26% | - | - |
| 02/04 | 946 | 958 | 928 | 957 | +2.79% | 1,422,600 | - | +2.03% | - | - |
| 02/03 | 935 | 940 | 928 | 931 | -1.06% | 675,900 | - | -0.64% | - | - |
| 02/02 | 935 | 954 | 935 | 941 | +1.4% | 1,093,900 | - | +0.43% | - | - |
| 02/01 | 927 | 939 | 922 | 928 | +0.32% | 1,670,800 | - | -0.85% | - | - |
| 01/31 | 945 | 945 | 918 | 925 | -3.95% | 1,540,500 | - | -1.18% | - | - |
| 01/28 | 951 | 966 | 950 | 963 | -0.1% | 1,344,800 | - | +2.88% | - | - |
| 01/27 | 963 | 967 | 952 | 964 | +0.73% | 1,312,200 | - | +3.21% | - | - |
| 01/26 | 938 | 960 | 937 | 957 | +1.92% | 1,451,200 | - | +2.46% | - | - |
| 01/25 | 935 | 946 | 932 | 939 | +1.29% | 867,500 | - | +0.54% | - | - |
| 01/24 | 923 | 930 | 914 | 927 | +0.87% | 1,075,300 | - | -1.07% | - | - |
| 01/21 | 930 | 931 | 912 | 919 | -0.54% | 2,519,100 | - | -2.23% | - | - |
| 01/20 | 930 | 936 | 920 | 924 | -1.28% | 1,639,300 | - | -2.01% | - | - |
| 01/19 | 927 | 943 | 926 | 936 | +1.52% | 1,495,300 | - | -0.85% | - | - |
| 01/18 | 931 | 931 | 913 | 922 | -0.32% | 1,433,300 | - | -2.43% | - | - |
| 01/17 | 917 | 940 | 917 | 925 | +1.54% | 2,267,200 | - | -2.32% | - | - |
| 01/14 | 943 | 964 | 908 | 911 | -1.83% | 4,411,400 | - | -4% | - | - |
| 01/13 | 952 | 958 | 914 | 928 | -0.96% | 2,510,900 | - | -2.42% | - | - |
| 01/12 | 956 | 968 | 934 | 937 | -1.37% | 1,394,400 | - | -1.68% | - | - |
| 01/11 | 950 | 960 | 941 | 950 | -1.55% | 1,327,600 | - | -0.42% | - | - |
| 01/07 | 974 | 981 | 958 | 965 | -2.43% | 2,223,400 | - | +1.37% | - | - |
| 01/06 | 958 | 995 | 958 | 989 | +4.88% | 2,386,800 | - | +4% | - | - |
| 01/05 | 918 | 949 | 918 | 943 | +2.72% | 1,499,600 | - | -0.74% | - | - |
| 01/04 | 920 | 929 | 913 | 918 | +0.88% | 1,124,600 | - | -3.37% | - | - |
| 2010 |
| 12/30 | 926 | 928 | 904 | 910 | -2.57% | 1,097,500 | - | -4.41% | - | - |
| 12/29 | 930 | 936 | 925 | 934 | +0.11% | 751,800 | - | -1.99% | - | - |
| 12/28 | 939 | 941 | 931 | 933 | -0.64% | 435,300 | - | -2.3% | - | - |
| 12/27 | 927 | 944 | 925 | 939 | +1.73% | 917,200 | - | -1.68% | - | - |
| 12/24 | 923 | 926 | 911 | 923 | +0.44% | 621,100 | - | -3.35% | - | - |
| 12/22 | 919 | 935 | 916 | 919 | -0.76% | 1,080,000 | - | -3.77% | - | - |
| 12/21 | 920 | 927 | 913 | 926 | +0.43% | 1,518,600 | - | -3.14% | - | - |
| 12/20 | 946 | 946 | 910 | 922 | -2.33% | 1,973,300 | - | -3.56% | - | - |
| 12/17 | 960 | 965 | 936 | 944 | -2.88% | 2,472,300 | - | -1.26% | - | - |
| 12/16 | 990 | 1,002 | 971 | 972 | -2.51% | 1,426,200 | - | +1.78% | - | - |
| 12/15 | 1,011 | 1,018 | 984 | 997 | -1.77% | 1,091,300 | - | +4.73% | - | - |
| 12/14 | 978 | 1,018 | 977 | 1,015 | +3.15% | 1,443,300 | - | +7.29% | - | - |
| 12/13 | 946 | 984 | 945 | 984 | +3.36% | 1,653,100 | - | +4.79% | - | - |
| 12/10 | 974 | 974 | 949 | 952 | -1.35% | 1,469,300 | - | +2.04% | - | - |
| 12/09 | 985 | 999 | 961 | 965 | -1.03% | 2,060,400 | - | +4.21% | - | - |
| 12/08 | 968 | 978 | 965 | 975 | +0.93% | 841,800 | - | +6.21% | - | - |
| 12/07 | 973 | 973 | 960 | 966 | -0.92% | 1,035,700 | - | +6.04% | - | - |
| 12/06 | 960 | 979 | 959 | 975 | +0.72% | 1,120,800 | - | +7.85% | - | - |
| 12/03 | 966 | 975 | 957 | 968 | +0.73% | 1,380,800 | - | +7.8% | - | - |
| 12/02 | 942 | 968 | 937 | 961 | +5.37% | 2,019,800 | - | +7.61% | - | - |
| 12/01 | 928 | 930 | 900 | 912 | -2.15% | 1,189,600 | - | +2.59% | - | - |
| 11/30 | 948 | 956 | 930 | 932 | -2.51% | 1,198,100 | - | +5.07% | - | - |
| 11/29 | 942 | 958 | 942 | 956 | +1.06% | 891,700 | - | +8.02% | - | - |
| 11/26 | 955 | 967 | 943 | 946 | -2.27% | 776,500 | - | +7.38% | - | - |
| 11/25 | 964 | 970 | 955 | 968 | +2.43% | 798,800 | - | +10.25% | - | - |
| 11/24 | 950 | 951 | 926 | 945 | -3.57% | 1,634,200 | - | +8.25% | - | - |
| 11/22 | 951 | 981 | 941 | 980 | +4.37% | 1,147,100 | - | +12.77% | - | - |
| 11/19 | 950 | 954 | 927 | 939 | +0.32% | 891,900 | - | +8.68% | - | - |
| 11/18 | 917 | 936 | 912 | 936 | +0.86% | 1,150,800 | - | +8.84% | - | - |
| 11/17 | 914 | 928 | 908 | 928 | -0.75% | 860,200 | - | +8.16% | - | - |
| 11/16 | 940 | 955 | 931 | 935 | -0.43% | 1,032,400 | - | +9.1% | - | - |
| 11/15 | 927 | 941 | 908 | 939 | +2.96% | 866,100 | - | +9.7% | - | - |
| 11/12 | 911 | 926 | 903 | 912 | -1.51% | 1,130,000 | - | +6.54% | - | - |
| 11/11 | 900 | 938 | 900 | 926 | +4.51% | 2,756,800 | - | +8.05% | - | - |
| 11/10 | 843 | 890 | 843 | 886 | +5.48% | 1,606,000 | - | +3.38% | - | - |
| 11/09 | 847 | 853 | 835 | 840 | -1.98% | 911,500 | - | -2.21% | - | - |
| 11/08 | 834 | 858 | 828 | 857 | +4.64% | 1,536,100 | - | -0.58% | - | - |
| 11/05 | 805 | 828 | 797 | 819 | +3.28% | 1,540,100 | - | -5.32% | - | - |
| 11/04 | 780 | 797 | 771 | 793 | +3.66% | 1,418,600 | - | -8.85% | - | - |
| 11/02 | 779 | 782 | 764 | 765 | -3.65% | 1,371,400 | - | -12.67% | - | - |
