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 | 916 | 936 | 904 | 936 | +2.97% | 86,300 | 378億8902万 | +0.11% | 14.24 | 0.85 |
| 03/30 | 893 | 910 | 876 | 909 | +3.41% | 80,300 | - | -2.99% | - | - |
| 03/29 | 881 | 888 | 850 | 879 | +0.34% | 100,100 | - | -6.59% | - | - |
| 03/28 | 899 | 899 | 861 | 876 | -1.13% | 75,600 | - | -7.3% | - | - |
| 03/25 | 905 | 905 | 873 | 886 | -0.45% | 88,700 | - | -6.74% | - | - |
| 03/24 | 888 | 900 | 887 | 890 | -0.45% | 94,300 | - | -6.71% | - | - |
| 03/23 | 926 | 926 | 886 | 894 | -0.33% | 89,100 | - | -6.68% | - | - |
| 03/22 | 887 | 904 | 880 | 897 | +4.67% | 143,100 | - | -6.76% | - | - |
| 03/18 | 844 | 864 | 841 | 857 | +5.8% | 102,800 | - | -11.19% | - | - |
| 03/17 | 778 | 838 | 778 | 810 | +1.12% | 159,700 | - | -16.49% | - | - |
| 03/16 | 791 | 822 | 766 | 801 | +2.96% | 283,800 | - | -18.01% | - | - |
| 03/15 | 855 | 857 | 749 | 778 | -11.09% | 318,400 | - | -21.02% | - | - |
| 03/14 | 868 | 925 | 853 | 875 | -12.76% | 167,500 | - | -11.88% | - | - |
| 03/11 | 1,025 | 1,029 | 1,003 | 1,003 | -2.81% | 223,000 | - | +0.7% | - | - |
| 03/10 | 1,031 | 1,039 | 1,014 | 1,032 | -0.48% | 162,400 | - | +3.93% | - | - |
| 03/09 | 1,026 | 1,043 | 1,026 | 1,037 | +2.47% | 202,400 | - | +4.85% | - | - |
| 03/08 | 1,000 | 1,020 | 1,000 | 1,012 | +0.4% | 76,600 | - | +2.74% | - | - |
| 03/07 | 1,020 | 1,020 | 999 | 1,008 | -0.88% | 81,900 | - | +2.75% | - | - |
| 03/04 | 1,013 | 1,025 | 1,012 | 1,017 | +1.5% | 164,500 | - | +3.88% | - | - |
| 03/03 | 980 | 1,005 | 980 | 1,002 | +1.42% | 117,500 | - | +2.66% | - | - |
| 03/02 | 989 | 1,004 | 982 | 988 | -1.89% | 180,200 | - | +1.33% | - | - |
| 03/01 | 1,021 | 1,026 | 1,002 | 1,007 | -0.1% | 143,000 | - | +3.18% | - | - |
| 02/28 | 993 | 1,014 | 991 | 1,008 | +2.02% | 136,600 | - | +3.38% | - | - |
| 02/25 | 975 | 992 | 975 | 988 | +1.33% | 105,200 | - | +1.54% | - | - |
| 02/24 | 989 | 989 | 970 | 975 | -1.81% | 226,500 | - | +0.21% | - | - |
| 02/23 | 994 | 1,006 | 989 | 993 | -0.9% | 273,500 | - | +1.85% | - | - |
| 02/22 | 998 | 1,008 | 995 | 1,002 | +0.4% | 170,400 | - | +2.77% | - | - |
| 02/21 | 993 | 1,001 | 988 | 998 | +0.5% | 91,500 | - | +2.36% | - | - |
| 02/18 | 992 | 995 | 989 | 993 | +0.4% | 104,200 | - | +1.74% | - | - |
| 02/17 | 990 | 991 | 983 | 989 | +0.41% | 103,200 | - | +1.33% | - | - |
| 02/16 | 986 | 993 | 983 | 985 | -0.1% | 111,000 | - | +0.82% | - | - |
| 02/15 | 986 | 990 | 981 | 986 | 0% | 111,000 | - | +0.82% | - | - |
| 02/14 | 997 | 997 | 980 | 986 | 0% | 98,100 | - | +0.72% | - | - |
| 02/10 | 979 | 988 | 957 | 986 | +0.31% | 146,700 | - | +0.51% | - | - |
| 02/09 | 1,000 | 1,004 | 981 | 983 | -1.4% | 187,000 | - | +0.1% | - | - |
| 02/08 | 983 | 997 | 981 | 997 | +2.36% | 225,900 | - | +1.42% | - | - |
| 02/07 | 968 | 978 | 966 | 974 | +2.2% | 148,700 | - | -1.12% | - | - |
| 02/04 | 946 | 956 | 942 | 953 | +1.6% | 130,000 | - | -3.35% | - | - |
| 02/03 | 931 | 943 | 926 | 938 | +1.3% | 109,100 | - | -5.06% | - | - |
| 02/02 | 929 | 937 | 922 | 926 | +0.33% | 211,000 | - | -6.37% | - | - |
| 02/01 | 939 | 939 | 918 | 923 | -0.75% | 135,400 | - | -6.86% | - | - |
| 01/31 | 927 | 941 | 912 | 930 | -1.69% | 222,800 | - | -6.25% | - | - |
| 01/28 | 958 | 959 | 932 | 946 | -1.05% | 309,800 | - | -4.92% | - | - |
| 01/27 | 961 | 969 | 951 | 956 | -0.42% | 249,900 | - | -4.11% | - | - |
| 01/26 | 1,027 | 1,030 | 953 | 960 | -5.14% | 552,900 | - | -3.81% | - | - |
| 01/25 | 997 | 1,019 | 990 | 1,012 | +2.95% | 168,700 | - | +1.3% | - | - |
| 01/24 | 960 | 983 | 954 | 983 | +2.18% | 115,700 | - | -1.5% | - | - |
| 01/21 | 995 | 1,000 | 959 | 962 | -3.12% | 174,400 | - | -3.51% | - | - |
| 01/20 | 1,012 | 1,013 | 991 | 993 | -2.55% | 143,700 | - | -0.3% | - | - |
| 01/19 | 1,010 | 1,024 | 1,009 | 1,019 | +1.29% | 114,700 | - | +2.62% | - | - |
| 01/18 | 1,003 | 1,010 | 999 | 1,006 | +0.4% | 81,000 | - | +1.62% | - | - |
| 01/17 | 1,001 | 1,015 | 1,001 | 1,002 | +0.1% | 77,100 | - | +1.52% | - | - |
| 01/14 | 1,007 | 1,009 | 999 | 1,001 | -0.69% | 160,200 | - | +1.83% | - | - |
| 01/13 | 1,015 | 1,015 | 1,000 | 1,008 | +0.4% | 131,900 | - | +2.86% | - | - |
| 01/12 | 1,029 | 1,029 | 1,001 | 1,004 | -1.08% | 111,300 | - | +2.87% | - | - |
| 01/11 | 1,012 | 1,018 | 998 | 1,015 | -0.49% | 115,100 | - | +4.64% | - | - |
| 01/07 | 1,025 | 1,027 | 1,017 | 1,020 | 0% | 127,000 | - | +5.92% | - | - |
| 01/06 | 1,015 | 1,025 | 1,010 | 1,020 | +0.59% | 221,300 | - | +6.81% | - | - |
| 01/05 | 1,010 | 1,025 | 1,003 | 1,014 | -0.39% | 145,600 | - | +7.07% | - | - |
| 01/04 | 1,060 | 1,061 | 1,018 | 1,018 | -2.3% | 224,000 | - | +8.3% | - | - |
| 2010 |
| 12/30 | 1,015 | 1,050 | 989 | 1,042 | +3.17% | 143,500 | - | +11.68% | - | - |
| 12/29 | 981 | 1,010 | 981 | 1,010 | +1.61% | 150,000 | - | +9.19% | - | - |
| 12/28 | 981 | 994 | 975 | 994 | +2.58% | 127,300 | - | +8.16% | - | - |
| 12/27 | 944 | 974 | 938 | 969 | +1.04% | 102,100 | - | +6.25% | - | - |
| 12/24 | 957 | 966 | 919 | 959 | -0.83% | 141,300 | - | +5.62% | - | - |
| 12/22 | 981 | 987 | 961 | 967 | -2.81% | 220,900 | - | +7.09% | - | - |
| 12/21 | 978 | 1,002 | 975 | 995 | +0.81% | 136,200 | - | +10.93% | - | - |
| 12/20 | 989 | 996 | 983 | 987 | -0.6% | 125,600 | - | +10.77% | - | - |
| 12/17 | 986 | 995 | 984 | 993 | +0.2% | 129,400 | - | +12.2% | - | - |
| 12/16 | 974 | 1,006 | 974 | 991 | +0.71% | 253,600 | - | +12.74% | - | - |
| 12/15 | 967 | 984 | 964 | 984 | +3.36% | 267,200 | - | +12.59% | - | - |
| 12/14 | 927 | 955 | 927 | 952 | +2.04% | 170,500 | - | +9.68% | - | - |
| 12/13 | 918 | 937 | 917 | 933 | +0.65% | 109,300 | - | +7.99% | - | - |
| 12/10 | 940 | 944 | 921 | 927 | -1.38% | 128,500 | - | +7.79% | - | - |
| 12/09 | 932 | 943 | 923 | 940 | +0.97% | 283,800 | - | +9.94% | - | - |
| 12/08 | 908 | 933 | 896 | 931 | +2.87% | 185,900 | - | +9.66% | - | - |
| 12/07 | 910 | 917 | 870 | 905 | -1.42% | 189,700 | - | +7.1% | - | - |
| 12/06 | 900 | 930 | 900 | 918 | +1.21% | 153,900 | - | +9.16% | - | - |
| 12/03 | 893 | 907 | 883 | 907 | +5.1% | 253,200 | - | +8.23% | - | - |
| 12/02 | 842 | 865 | 840 | 863 | +4.61% | 189,700 | - | +3.48% | - | - |
| 12/01 | 825 | 829 | 816 | 825 | -0.48% | 50,700 | - | -0.84% | - | - |
| 11/30 | 835 | 845 | 823 | 829 | -0.6% | 121,400 | - | -0.12% | - | - |
| 11/29 | 850 | 858 | 831 | 834 | -0.36% | 216,300 | - | +0.72% | - | - |
| 11/26 | 836 | 845 | 835 | 837 | -0.24% | 132,100 | - | +1.33% | - | - |
| 11/25 | 843 | 847 | 833 | 839 | -0.12% | 160,300 | - | +1.82% | - | - |
| 11/24 | 837 | 850 | 829 | 840 | -1.41% | 145,800 | - | +2.19% | - | - |
| 11/22 | 840 | 859 | 833 | 852 | +2.04% | 92,800 | - | +3.9% | - | - |
| 11/19 | 851 | 851 | 832 | 835 | -1.3% | 50,500 | - | +2.33% | - | - |
| 11/18 | 832 | 848 | 832 | 846 | +0.95% | 52,900 | - | +3.93% | - | - |
| 11/17 | 820 | 842 | 815 | 838 | +0.36% | 52,900 | - | +3.46% | - | - |
| 11/16 | 850 | 850 | 832 | 835 | -0.71% | 52,800 | - | +3.47% | - | - |
| 11/15 | 833 | 847 | 831 | 841 | +1.08% | 46,800 | - | +4.47% | - | - |
| 11/12 | 836 | 849 | 828 | 832 | -1.65% | 67,700 | - | +3.61% | - | - |
| 11/11 | 854 | 856 | 840 | 846 | -0.59% | 64,300 | - | +5.62% | - | - |
| 11/10 | 844 | 852 | 839 | 851 | +1.43% | 61,900 | - | +6.51% | - | - |
| 11/09 | 834 | 845 | 831 | 839 | -0.83% | 119,900 | - | +5.4% | - | - |
| 11/08 | 847 | 853 | 837 | 846 | +0.95% | 110,600 | - | +6.68% | - | - |
| 11/05 | 830 | 845 | 829 | 838 | +2.2% | 98,400 | - | +5.94% | - | - |
| 11/04 | 798 | 822 | 795 | 820 | +4.19% | 105,300 | - | +3.8% | - | - |
| 11/02 | 803 | 803 | 782 | 787 | -2.84% | 59,600 | - | -0.38% | - | - |
