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 | 1,105 | 1,118 | 1,083 | 1,115 | +4.3% | 4,658,000 | 1343億3675万 | -4.37% | - | 1.06 |
| 03/30 | 1,015 | 1,070 | 1,015 | 1,069 | +7.33% | 4,675,000 | - | -8.94% | - | - |
| 03/29 | 987 | 1,006 | 966 | 996 | -1.29% | 3,175,000 | - | -15.88% | - | - |
| 03/28 | 1,037 | 1,037 | 1,000 | 1,009 | -1.37% | 1,901,000 | - | -15.78% | - | - |
| 03/25 | 1,023 | 1,038 | 1,008 | 1,023 | +2.1% | 3,251,000 | - | -15.59% | - | - |
| 03/24 | 1,025 | 1,029 | 988 | 1,002 | -1.76% | 3,283,000 | - | -18.34% | - | - |
| 03/23 | 1,035 | 1,054 | 1,010 | 1,020 | -2.21% | 3,434,000 | - | -18.01% | - | - |
| 03/22 | 1,081 | 1,090 | 1,033 | 1,043 | -0.29% | 4,098,000 | - | -17.16% | - | - |
| 03/18 | 1,005 | 1,047 | 1,001 | 1,046 | +4.29% | 3,680,000 | - | -17.7% | - | - |
| 03/17 | 994 | 1,034 | 963 | 1,003 | -4.84% | 5,088,000 | - | -21.7% | - | - |
| 03/16 | 1,094 | 1,094 | 1,027 | 1,054 | +11.65% | 6,154,000 | - | -18.55% | - | - |
| 03/15 | 1,021 | 1,034 | 851 | 944 | -12.59% | 4,433,000 | - | -27.66% | - | - |
| 03/14 | 1,070 | 1,144 | 1,059 | 1,080 | -11.48% | 3,640,000 | - | -18.12% | - | - |
| 03/11 | 1,210 | 1,234 | 1,202 | 1,220 | -1.53% | 5,657,000 | - | -8.06% | - | - |
| 03/10 | 1,266 | 1,267 | 1,231 | 1,239 | -2.29% | 2,170,000 | - | -6.7% | - | - |
| 03/09 | 1,311 | 1,318 | 1,268 | 1,268 | -2.08% | 2,835,000 | - | -4.66% | - | - |
| 03/08 | 1,308 | 1,316 | 1,293 | 1,295 | -1.6% | 2,368,000 | - | -2.56% | - | - |
| 03/07 | 1,358 | 1,358 | 1,310 | 1,316 | -3.66% | 2,526,000 | - | -0.75% | - | - |
| 03/04 | 1,387 | 1,389 | 1,365 | 1,366 | +0.66% | 1,817,000 | - | +3.17% | - | - |
| 03/03 | 1,359 | 1,371 | 1,348 | 1,357 | -0.07% | 1,238,000 | - | +2.73% | - | - |
| 03/02 | 1,370 | 1,391 | 1,357 | 1,358 | -1.74% | 3,249,000 | - | +3.11% | - | - |
| 03/01 | 1,356 | 1,382 | 1,347 | 1,382 | +3.44% | 2,076,000 | - | +5.1% | - | - |
| 02/28 | 1,302 | 1,341 | 1,288 | 1,336 | +2.69% | 2,142,000 | - | +1.91% | - | - |
| 02/25 | 1,307 | 1,317 | 1,288 | 1,301 | -0.31% | 2,372,000 | - | -0.54% | - | - |
| 02/24 | 1,309 | 1,315 | 1,297 | 1,305 | -0.99% | 2,363,000 | - | -0.31% | - | - |
| 02/23 | 1,293 | 1,329 | 1,293 | 1,318 | +0.3% | 1,452,000 | - | +0.53% | - | - |
| 02/22 | 1,325 | 1,331 | 1,311 | 1,314 | -2.81% | 1,672,000 | - | +0.08% | - | - |
| 02/21 | 1,357 | 1,365 | 1,326 | 1,352 | -1.17% | 1,725,000 | - | +2.81% | - | - |
| 02/18 | 1,390 | 1,393 | 1,368 | 1,368 | -1.51% | 1,690,000 | - | +4.11% | - | - |
| 02/17 | 1,422 | 1,429 | 1,388 | 1,389 | -2.05% | 1,538,000 | - | +5.71% | - | - |
| 02/16 | 1,402 | 1,422 | 1,391 | 1,418 | +1.58% | 2,204,000 | - | +8% | - | - |
| 02/15 | 1,363 | 1,401 | 1,357 | 1,396 | +3.48% | 2,496,000 | - | +6.48% | - | - |
| 02/14 | 1,328 | 1,353 | 1,323 | 1,349 | +3.53% | 1,403,000 | - | +3.06% | - | - |
| 02/10 | 1,309 | 1,322 | 1,302 | 1,303 | -1.21% | 1,381,000 | - | -0.38% | - | - |
| 02/09 | 1,320 | 1,374 | 1,287 | 1,319 | -0.98% | 3,840,000 | - | +0.92% | - | - |
| 02/08 | 1,317 | 1,333 | 1,304 | 1,332 | +2.7% | 1,903,000 | - | +1.99% | - | - |
| 02/07 | 1,304 | 1,304 | 1,289 | 1,297 | +1.57% | 718,000 | - | -0.38% | - | - |
| 02/04 | 1,272 | 1,284 | 1,267 | 1,277 | +1.67% | 1,136,000 | - | -1.77% | - | - |
| 02/03 | 1,266 | 1,268 | 1,250 | 1,256 | -0.95% | 936,000 | - | -3.31% | - | - |
| 02/02 | 1,263 | 1,276 | 1,259 | 1,268 | +2.09% | 1,104,000 | - | -2.39% | - | - |
| 02/01 | 1,247 | 1,255 | 1,235 | 1,242 | -0.08% | 1,148,000 | - | -4.24% | - | - |
| 01/31 | 1,240 | 1,257 | 1,234 | 1,243 | -1.43% | 1,733,000 | - | -4.16% | - | - |
| 01/28 | 1,275 | 1,287 | 1,255 | 1,261 | -0.94% | 1,689,000 | - | -2.7% | - | - |
| 01/27 | 1,295 | 1,295 | 1,268 | 1,273 | -0.24% | 1,501,000 | - | -1.62% | - | - |
| 01/26 | 1,292 | 1,299 | 1,272 | 1,276 | -1.39% | 1,188,000 | - | -1.31% | - | - |
| 01/25 | 1,281 | 1,301 | 1,278 | 1,294 | +1.41% | 1,372,000 | - | +0.31% | - | - |
| 01/24 | 1,268 | 1,285 | 1,257 | 1,276 | +0.71% | 1,336,000 | - | -0.85% | - | - |
| 01/21 | 1,314 | 1,319 | 1,260 | 1,267 | -4.16% | 3,193,000 | - | -1.48% | - | - |
| 01/20 | 1,357 | 1,360 | 1,315 | 1,322 | -3.71% | 2,182,000 | - | +2.88% | - | - |
| 01/19 | 1,372 | 1,386 | 1,370 | 1,373 | +0.73% | 1,040,000 | - | +7.27% | - | - |
| 01/18 | 1,353 | 1,373 | 1,332 | 1,363 | +0.59% | 1,503,000 | - | +6.9% | - | - |
| 01/17 | 1,358 | 1,374 | 1,350 | 1,355 | +0.97% | 1,676,000 | - | +6.86% | - | - |
| 01/14 | 1,334 | 1,369 | 1,334 | 1,342 | -1.61% | 3,419,000 | - | +6.51% | - | - |
| 01/13 | 1,378 | 1,382 | 1,356 | 1,364 | +0.52% | 1,682,000 | - | +8.86% | - | - |
| 01/12 | 1,377 | 1,377 | 1,355 | 1,357 | -0.59% | 2,031,000 | - | +9% | - | - |
| 01/11 | 1,340 | 1,371 | 1,339 | 1,365 | +1.26% | 2,496,000 | - | +10.35% | - | - |
| 01/07 | 1,330 | 1,353 | 1,323 | 1,348 | +1.28% | 1,864,000 | - | +9.86% | - | - |
| 01/06 | 1,300 | 1,359 | 1,298 | 1,331 | +4.07% | 3,529,000 | - | +9.28% | - | - |
| 01/05 | 1,273 | 1,287 | 1,268 | 1,279 | +0.08% | 1,253,000 | - | +5.7% | - | - |
| 01/04 | 1,250 | 1,278 | 1,245 | 1,278 | +3.06% | 1,402,000 | - | +5.88% | - | - |
| 2010 |
| 12/30 | 1,247 | 1,249 | 1,228 | 1,240 | -1.2% | 1,124,000 | - | +3.08% | - | - |
| 12/29 | 1,248 | 1,255 | 1,244 | 1,255 | +0.48% | 615,000 | - | +4.5% | - | - |
| 12/28 | 1,260 | 1,260 | 1,249 | 1,249 | -0.16% | 1,128,000 | - | +4.26% | - | - |
| 12/27 | 1,239 | 1,258 | 1,233 | 1,251 | +2.29% | 1,494,000 | - | +4.69% | - | - |
| 12/24 | 1,227 | 1,234 | 1,223 | 1,223 | -0.89% | 866,000 | - | +2.51% | - | - |
| 12/22 | 1,238 | 1,263 | 1,228 | 1,234 | -0.16% | 1,731,000 | - | +3.78% | - | - |
| 12/21 | 1,209 | 1,239 | 1,206 | 1,236 | +2.32% | 1,801,000 | - | +4.22% | - | - |
| 12/20 | 1,230 | 1,240 | 1,203 | 1,208 | -1.79% | 1,710,000 | - | +2.11% | - | - |
| 12/17 | 1,202 | 1,232 | 1,200 | 1,230 | +1.57% | 1,526,000 | - | +4.24% | - | - |
| 12/16 | 1,212 | 1,218 | 1,208 | 1,211 | -1.22% | 1,720,000 | - | +2.89% | - | - |
| 12/15 | 1,240 | 1,245 | 1,219 | 1,226 | -0.97% | 1,474,000 | - | +4.43% | - | - |
| 12/14 | 1,246 | 1,250 | 1,226 | 1,238 | -0.16% | 1,667,000 | - | +5.81% | - | - |
| 12/13 | 1,215 | 1,241 | 1,211 | 1,240 | +2.39% | 1,765,000 | - | +6.44% | - | - |
| 12/10 | 1,253 | 1,253 | 1,204 | 1,211 | -1.86% | 4,693,000 | - | +4.58% | - | - |
| 12/09 | 1,220 | 1,246 | 1,200 | 1,234 | +3.01% | 3,367,000 | - | +7.21% | - | - |
| 12/08 | 1,170 | 1,202 | 1,159 | 1,198 | +4.08% | 3,125,000 | - | +5% | - | - |
| 12/07 | 1,164 | 1,165 | 1,142 | 1,151 | -1.12% | 1,699,000 | - | +1.41% | - | - |
| 12/06 | 1,157 | 1,168 | 1,144 | 1,164 | +0.17% | 1,584,000 | - | +2.92% | - | - |
| 12/03 | 1,167 | 1,172 | 1,152 | 1,162 | -0.43% | 1,506,000 | - | +3.29% | - | - |
| 12/02 | 1,151 | 1,167 | 1,137 | 1,167 | +4.1% | 2,646,000 | - | +4.2% | - | - |
| 12/01 | 1,115 | 1,125 | 1,093 | 1,121 | +0.72% | 2,190,000 | - | +0.72% | - | - |
| 11/30 | 1,139 | 1,139 | 1,106 | 1,113 | -2.37% | 3,330,000 | - | +0.45% | - | - |
| 11/29 | 1,170 | 1,178 | 1,129 | 1,140 | -3.72% | 3,880,000 | - | +3.45% | - | - |
| 11/26 | 1,204 | 1,204 | 1,176 | 1,184 | -0.42% | 1,526,000 | - | +8.23% | - | - |
| 11/25 | 1,200 | 1,204 | 1,183 | 1,189 | +0.51% | 1,247,000 | - | +9.69% | - | - |
| 11/24 | 1,165 | 1,187 | 1,157 | 1,183 | -1% | 1,561,000 | - | +10.15% | - | - |
| 11/22 | 1,190 | 1,199 | 1,180 | 1,195 | +1.44% | 1,624,000 | - | +12.21% | - | - |
| 11/19 | 1,192 | 1,193 | 1,165 | 1,178 | -0.08% | 2,029,000 | - | +11.66% | - | - |
| 11/18 | 1,140 | 1,180 | 1,131 | 1,179 | +3.33% | 2,708,000 | - | +12.61% | - | - |
| 11/17 | 1,115 | 1,144 | 1,112 | 1,141 | -0.09% | 1,226,000 | - | +9.92% | - | - |
| 11/16 | 1,174 | 1,177 | 1,137 | 1,142 | -1.64% | 1,668,000 | - | +10.77% | - | - |
| 11/15 | 1,147 | 1,162 | 1,141 | 1,161 | +2.2% | 1,036,000 | - | +13.38% | - | - |
| 11/12 | 1,158 | 1,170 | 1,133 | 1,136 | -1.9% | 1,932,000 | - | +11.7% | - | - |
| 11/11 | 1,189 | 1,205 | 1,156 | 1,158 | +1.49% | 2,836,000 | - | +14.54% | - | - |
| 11/10 | 1,136 | 1,146 | 1,127 | 1,141 | +1.88% | 1,642,000 | - | +13.76% | - | - |
| 11/09 | 1,118 | 1,135 | 1,114 | 1,120 | -0.62% | 2,557,000 | - | +12.45% | - | - |
| 11/08 | 1,067 | 1,144 | 1,057 | 1,127 | +5.72% | 6,514,000 | - | +13.84% | - | - |
| 11/05 | 1,052 | 1,084 | 1,047 | 1,066 | +4.2% | 2,596,000 | - | +8.22% | - | - |
| 11/04 | 1,008 | 1,035 | 1,004 | 1,023 | +2.71% | 2,497,000 | - | +3.96% | - | - |
| 11/02 | 1,045 | 1,046 | 992 | 996 | -4.51% | 3,640,000 | - | +1.22% | - | - |
