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 | 740 | 743 | 731 | 738 | +0.96% | 25,449,900 | 3兆3362億 | -4.16% | 10.45 | 1.13 |
| 03/30 | 708 | 735 | 707 | 731 | +3.84% | 30,405,300 | - | -5.56% | - | - |
| 03/29 | 690 | 708 | 682 | 704 | -0.14% | 26,861,600 | - | -9.63% | - | - |
| 03/28 | 691 | 711 | 690 | 705 | +3.52% | 38,182,600 | - | -10.31% | - | - |
| 03/25 | 685 | 690 | 676 | 681 | +1.49% | 32,792,400 | - | -14.12% | - | - |
| 03/24 | 698 | 698 | 667 | 671 | -4.55% | 49,305,200 | - | -16.23% | - | - |
| 03/23 | 716 | 718 | 696 | 703 | -2.9% | 42,827,200 | - | -13.21% | - | - |
| 03/22 | 749 | 749 | 720 | 724 | -0.14% | 36,655,400 | - | -11.38% | - | - |
| 03/18 | 739 | 752 | 722 | 725 | -1.09% | 25,713,400 | - | -11.91% | - | - |
| 03/17 | 705 | 746 | 697 | 733 | -1.08% | 27,183,900 | - | -11.58% | - | - |
| 03/16 | 753 | 759 | 715 | 741 | +6.16% | 38,991,400 | - | -11.26% | - | - |
| 03/15 | 701 | 710 | 636 | 698 | -3.32% | 42,828,600 | - | -16.9% | - | - |
| 03/14 | 693 | 739 | 691 | 722 | -9.52% | 46,538,800 | - | -14.76% | - | - |
| 03/11 | 801 | 807 | 793 | 798 | -2.21% | 29,686,600 | - | -6.45% | - | - |
| 03/10 | 811 | 818 | 802 | 816 | +0.25% | 21,186,200 | - | -4.56% | - | - |
| 03/09 | 827 | 830 | 809 | 814 | -0.61% | 17,077,700 | - | -5.02% | - | - |
| 03/08 | 827 | 833 | 818 | 819 | -1.21% | 13,597,200 | - | -4.55% | - | - |
| 03/07 | 840 | 841 | 828 | 829 | -2.59% | 12,649,800 | - | -3.49% | - | - |
| 03/04 | 853 | 854 | 845 | 851 | +1.31% | 13,363,500 | - | -1.05% | - | - |
| 03/03 | 840 | 847 | 836 | 840 | -0.36% | 11,429,800 | - | -2.21% | - | - |
| 03/02 | 849 | 852 | 841 | 843 | -1.63% | 17,465,000 | - | -1.86% | - | - |
| 03/01 | 842 | 860 | 840 | 857 | +2.63% | 21,073,600 | - | -0.23% | - | - |
| 02/28 | 835 | 837 | 817 | 835 | -0.36% | 29,935,500 | - | -2.68% | - | - |
| 02/25 | 838 | 842 | 831 | 838 | +0.72% | 21,292,000 | - | -2.33% | - | - |
| 02/24 | 833 | 840 | 829 | 832 | -1.07% | 17,568,000 | - | -2.92% | - | - |
| 02/23 | 847 | 849 | 836 | 841 | -2.1% | 23,242,800 | - | -1.98% | - | - |
| 02/22 | 870 | 873 | 856 | 859 | -2.05% | 14,755,400 | - | +0.12% | - | - |
| 02/21 | 883 | 884 | 875 | 877 | -0.9% | 9,123,500 | - | +2.33% | - | - |
| 02/18 | 886 | 888 | 877 | 885 | 0% | 10,655,300 | - | +3.39% | - | - |
| 02/17 | 882 | 889 | 876 | 885 | +1.14% | 16,214,000 | - | +3.51% | - | - |
| 02/16 | 880 | 887 | 874 | 875 | -0.91% | 11,151,800 | - | +2.46% | - | - |
| 02/15 | 884 | 888 | 880 | 883 | +0.34% | 14,277,300 | - | +3.52% | - | - |
| 02/14 | 878 | 884 | 875 | 880 | +1.38% | 16,751,900 | - | +3.29% | - | - |
| 02/10 | 881 | 882 | 865 | 868 | -2.8% | 32,861,400 | - | +2.12% | - | - |
| 02/09 | 883 | 894 | 882 | 893 | +2.53% | 26,101,400 | - | +5.31% | - | - |
| 02/08 | 874 | 875 | 869 | 871 | +0.46% | 10,471,900 | - | +3.2% | - | - |
| 02/07 | 876 | 879 | 864 | 867 | 0% | 15,552,700 | - | +3.21% | - | - |
| 02/04 | 875 | 876 | 865 | 867 | +0.58% | 18,092,700 | - | +3.58% | - | - |
| 02/03 | 858 | 868 | 855 | 862 | -0.12% | 22,129,400 | - | +3.36% | - | - |
| 02/02 | 847 | 870 | 845 | 863 | +3.11% | 24,472,200 | - | +3.85% | - | - |
| 02/01 | 834 | 845 | 833 | 837 | +0.84% | 11,823,000 | - | +1.09% | - | - |
| 01/31 | 838 | 839 | 826 | 830 | -2.24% | 17,278,500 | - | +0.48% | - | - |
| 01/28 | 850 | 855 | 841 | 849 | +0.71% | 18,471,300 | - | +2.91% | - | - |
| 01/27 | 837 | 844 | 830 | 843 | +0.96% | 11,157,800 | - | +2.55% | - | - |
| 01/26 | 839 | 840 | 833 | 835 | -1.3% | 11,213,900 | - | +1.83% | - | - |
| 01/25 | 831 | 848 | 828 | 846 | +1.93% | 13,021,100 | - | +3.3% | - | - |
| 01/24 | 833 | 835 | 825 | 830 | +0.73% | 10,526,100 | - | +1.47% | - | - |
| 01/21 | 841 | 842 | 824 | 824 | -1.32% | 19,044,100 | - | +0.86% | - | - |
| 01/20 | 845 | 848 | 832 | 835 | -1.65% | 13,034,000 | - | +2.33% | - | - |
| 01/19 | 851 | 855 | 845 | 849 | +0.59% | 8,210,300 | - | +4.17% | - | - |
| 01/18 | 832 | 850 | 831 | 844 | +0.84% | 10,789,400 | - | +3.69% | - | - |
| 01/17 | 844 | 848 | 833 | 837 | -1.06% | 13,139,200 | - | +2.95% | - | - |
| 01/14 | 853 | 856 | 843 | 846 | -1.4% | 16,510,400 | - | +4.19% | - | - |
| 01/13 | 859 | 865 | 852 | 858 | +0.59% | 22,828,200 | - | +5.8% | - | - |
| 01/12 | 859 | 862 | 851 | 853 | -0.23% | 16,997,900 | - | +5.31% | - | - |
| 01/11 | 861 | 864 | 850 | 855 | -0.7% | 20,341,600 | - | +5.82% | - | - |
| 01/07 | 832 | 862 | 828 | 861 | +4.36% | 40,309,300 | - | +6.82% | - | - |
| 01/06 | 824 | 825 | 820 | 825 | +1.35% | 15,398,200 | - | +2.74% | - | - |
| 01/05 | 807 | 819 | 806 | 814 | +0.99% | 17,600,200 | - | +1.5% | - | - |
| 01/04 | 788 | 807 | 785 | 806 | +4.27% | 22,686,100 | - | +0.62% | - | - |
| 2010 |
| 12/30 | 783 | 783 | 773 | 773 | -1.53% | 9,001,300 | - | -3.5% | - | - |
| 12/29 | 777 | 786 | 772 | 785 | +0.51% | 10,169,200 | - | -2% | - | - |
| 12/28 | 790 | 790 | 781 | 781 | -1.26% | 9,976,200 | - | -2.62% | - | - |
| 12/27 | 788 | 796 | 785 | 791 | +0.76% | 12,197,800 | - | -1.49% | - | - |
| 12/24 | 789 | 795 | 784 | 785 | -1.26% | 9,117,500 | - | -2.24% | - | - |
| 12/22 | 791 | 799 | 791 | 795 | -0.13% | 11,835,400 | - | -1% | - | - |
| 12/21 | 795 | 799 | 791 | 796 | +0.89% | 14,520,200 | - | -0.87% | - | - |
| 12/20 | 793 | 796 | 786 | 789 | -0.75% | 13,048,700 | - | -1.74% | - | - |
| 12/17 | 807 | 808 | 794 | 795 | -1.49% | 14,960,400 | - | -0.87% | - | - |
| 12/16 | 806 | 811 | 805 | 807 | -0.12% | 10,620,800 | - | +0.62% | - | - |
| 12/15 | 814 | 817 | 807 | 808 | -0.12% | 13,348,600 | - | +0.87% | - | - |
| 12/14 | 803 | 810 | 803 | 809 | +0.25% | 15,684,800 | - | +1.13% | - | - |
| 12/13 | 802 | 809 | 800 | 807 | -0.86% | 18,226,400 | - | +1% | - | - |
| 12/10 | 824 | 824 | 808 | 814 | -1.33% | 25,375,400 | - | +2.13% | - | - |
| 12/09 | 820 | 825 | 816 | 825 | +1.23% | 20,052,800 | - | +4.04% | - | - |
| 12/08 | 812 | 815 | 808 | 815 | +0.87% | 16,140,600 | - | +3.43% | - | - |
| 12/07 | 815 | 816 | 803 | 808 | -1.58% | 14,068,200 | - | +3.19% | - | - |
| 12/06 | 820 | 825 | 816 | 821 | -0.12% | 8,939,300 | - | +5.39% | - | - |
| 12/03 | 826 | 828 | 818 | 822 | -0.36% | 17,407,800 | - | +5.93% | - | - |
| 12/02 | 814 | 825 | 813 | 825 | +3.13% | 34,617,400 | - | +6.87% | - | - |
| 12/01 | 791 | 801 | 788 | 800 | +1.91% | 17,816,400 | - | +4.17% | - | - |
| 11/30 | 797 | 799 | 781 | 785 | -1.51% | 22,675,300 | - | +2.61% | - | - |
| 11/29 | 800 | 802 | 794 | 797 | +1.53% | 15,750,100 | - | +4.46% | - | - |
| 11/26 | 800 | 808 | 784 | 785 | -1.51% | 23,767,500 | - | +3.29% | - | - |
| 11/25 | 800 | 803 | 797 | 797 | +1.27% | 20,337,200 | - | +5.01% | - | - |
| 11/24 | 786 | 791 | 782 | 787 | -2.11% | 24,138,100 | - | +3.96% | - | - |
| 11/22 | 809 | 809 | 802 | 804 | +0.25% | 12,249,400 | - | +6.49% | - | - |
| 11/19 | 805 | 815 | 798 | 802 | +0.25% | 24,618,500 | - | +6.51% | - | - |
| 11/18 | 792 | 800 | 785 | 800 | +0.76% | 21,953,700 | - | +6.52% | - | - |
| 11/17 | 775 | 796 | 773 | 794 | +1.4% | 17,435,900 | - | +6.01% | - | - |
| 11/16 | 789 | 790 | 776 | 783 | -0.25% | 22,117,400 | - | +4.96% | - | - |
| 11/15 | 776 | 786 | 768 | 785 | +1.55% | 16,714,000 | - | +5.51% | - | - |
| 11/12 | 786 | 789 | 771 | 773 | -2.28% | 14,542,100 | - | +4.04% | - | - |
| 11/11 | 793 | 796 | 786 | 791 | +0.13% | 11,940,300 | - | +6.75% | - | - |
| 11/10 | 782 | 790 | 780 | 790 | +1.94% | 16,191,100 | - | +6.9% | - | - |
| 11/09 | 776 | 784 | 773 | 775 | -0.51% | 15,189,700 | - | +5.01% | - | - |
| 11/08 | 768 | 780 | 762 | 779 | +1.96% | 19,249,900 | - | +5.84% | - | - |
| 11/05 | 766 | 772 | 761 | 764 | +5.96% | 33,955,400 | - | +4.09% | - | - |
| 11/04 | 704 | 721 | 704 | 721 | +3.89% | 21,183,700 | - | -1.77% | - | - |
| 11/02 | 684 | 699 | 683 | 694 | 0% | 14,726,800 | - | -5.45% | - | - |
