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 | 2,881 | 2,901 | 2,850 | 2,888 | +1.48% | 1,148,300 | 8510億2034万 | -0.21% | 12.22 | 1.24 |
| 03/30 | 2,793 | 2,865 | 2,765 | 2,846 | +3.57% | 1,237,300 | - | -2% | - | - |
| 03/29 | 2,713 | 2,760 | 2,700 | 2,748 | -0.33% | 1,383,900 | - | -5.76% | - | - |
| 03/28 | 2,681 | 2,758 | 2,670 | 2,757 | +2.87% | 1,448,200 | - | -6.03% | - | - |
| 03/25 | 2,653 | 2,688 | 2,608 | 2,680 | +2.96% | 1,800,700 | - | -9.28% | - | - |
| 03/24 | 2,711 | 2,715 | 2,595 | 2,603 | -4.16% | 2,645,700 | - | -12.56% | - | - |
| 03/23 | 2,815 | 2,815 | 2,684 | 2,716 | -3.52% | 2,469,900 | - | -9.56% | - | - |
| 03/22 | 2,877 | 2,877 | 2,798 | 2,815 | +0.97% | 1,415,900 | - | -6.91% | - | - |
| 03/18 | 2,835 | 2,845 | 2,751 | 2,788 | +2.99% | 1,117,600 | - | -8.26% | - | - |
| 03/17 | 2,610 | 2,746 | 2,600 | 2,707 | -0.11% | 1,830,000 | - | -11.33% | - | - |
| 03/16 | 2,588 | 2,726 | 2,565 | 2,710 | +6.78% | 1,745,300 | - | -11.81% | - | - |
| 03/15 | 2,610 | 2,651 | 2,350 | 2,538 | -4.91% | 2,046,100 | - | -17.89% | - | - |
| 03/14 | 2,616 | 2,775 | 2,610 | 2,669 | -10.01% | 1,675,300 | - | -14.37% | - | - |
| 03/11 | 2,961 | 3,005 | 2,939 | 2,966 | -1.63% | 2,127,700 | - | -5.39% | - | - |
| 03/10 | 3,045 | 3,050 | 2,993 | 3,015 | -1.15% | 997,100 | - | -3.98% | - | - |
| 03/09 | 3,085 | 3,105 | 3,025 | 3,050 | -0.33% | 1,216,700 | - | -3.11% | - | - |
| 03/08 | 3,085 | 3,100 | 3,050 | 3,060 | -1.13% | 975,700 | - | -2.83% | - | - |
| 03/07 | 3,150 | 3,150 | 3,090 | 3,095 | -2.52% | 1,330,200 | - | -1.81% | - | - |
| 03/04 | 3,140 | 3,195 | 3,125 | 3,175 | +3.42% | 2,176,700 | - | +0.73% | - | - |
| 03/03 | 3,055 | 3,075 | 3,030 | 3,070 | +0.33% | 1,399,400 | - | -2.57% | - | - |
| 03/02 | 3,090 | 3,105 | 3,050 | 3,060 | -2.7% | 2,283,200 | - | -2.89% | - | - |
| 03/01 | 3,105 | 3,150 | 3,105 | 3,145 | +0.96% | 1,922,600 | - | -0.25% | - | - |
| 02/28 | 3,090 | 3,130 | 3,035 | 3,115 | +0.48% | 1,963,000 | - | -1.14% | - | - |
| 02/25 | 3,050 | 3,125 | 3,045 | 3,100 | +1.81% | 1,522,900 | - | -1.52% | - | - |
| 02/24 | 3,100 | 3,105 | 3,035 | 3,045 | -2.87% | 1,443,100 | - | -3.24% | - | - |
| 02/23 | 3,140 | 3,205 | 3,125 | 3,135 | -0.16% | 1,315,100 | - | -0.48% | - | - |
| 02/22 | 3,160 | 3,170 | 3,125 | 3,140 | -2.03% | 1,860,900 | - | -0.22% | - | - |
| 02/21 | 3,210 | 3,220 | 3,180 | 3,205 | -1.23% | 1,340,500 | - | +1.97% | - | - |
| 02/18 | 3,275 | 3,280 | 3,210 | 3,245 | -0.46% | 730,800 | - | +3.38% | - | - |
| 02/17 | 3,300 | 3,300 | 3,250 | 3,260 | +0.46% | 1,035,100 | - | +4.05% | - | - |
| 02/16 | 3,245 | 3,260 | 3,220 | 3,245 | +0.15% | 766,600 | - | +3.84% | - | - |
| 02/15 | 3,215 | 3,250 | 3,205 | 3,240 | +1.73% | 760,600 | - | +3.91% | - | - |
| 02/14 | 3,210 | 3,250 | 3,180 | 3,185 | +0.95% | 1,426,900 | - | +2.41% | - | - |
| 02/10 | 3,160 | 3,210 | 3,150 | 3,155 | -1.71% | 1,471,400 | - | +1.71% | - | - |
| 02/09 | 3,215 | 3,270 | 3,195 | 3,210 | +1.74% | 1,247,200 | - | +3.75% | - | - |
| 02/08 | 3,175 | 3,195 | 3,155 | 3,155 | -0.79% | 578,900 | - | +2.37% | - | - |
| 02/07 | 3,185 | 3,200 | 3,155 | 3,180 | +2.09% | 998,900 | - | +3.58% | - | - |
| 02/04 | 3,115 | 3,135 | 3,105 | 3,115 | +0.65% | 821,700 | - | +1.83% | - | - |
| 02/03 | 3,175 | 3,185 | 3,085 | 3,095 | -4.03% | 2,295,100 | - | +1.44% | - | - |
| 02/02 | 3,140 | 3,225 | 3,120 | 3,225 | +4.71% | 1,364,200 | - | +5.95% | - | - |
| 02/01 | 3,115 | 3,125 | 3,075 | 3,080 | -1.12% | 870,400 | - | +1.68% | - | - |
| 01/31 | 3,045 | 3,120 | 3,030 | 3,115 | +0.65% | 954,500 | - | +3.11% | - | - |
| 01/28 | 3,135 | 3,140 | 3,075 | 3,095 | -2.06% | 1,263,800 | - | +2.72% | - | - |
| 01/27 | 3,080 | 3,170 | 3,075 | 3,160 | +3.27% | 1,178,900 | - | +5.12% | - | - |
| 01/26 | 3,100 | 3,105 | 3,060 | 3,060 | -1.61% | 723,400 | - | +2.1% | - | - |
| 01/25 | 3,085 | 3,120 | 3,070 | 3,110 | +0.32% | 900,500 | - | +3.94% | - | - |
| 01/24 | 3,050 | 3,100 | 3,030 | 3,100 | +2.14% | 1,058,900 | - | +3.92% | - | - |
| 01/21 | 3,095 | 3,110 | 3,020 | 3,035 | -1.78% | 1,856,200 | - | +2.12% | - | - |
| 01/20 | 3,125 | 3,125 | 3,065 | 3,090 | -0.96% | 1,308,600 | - | +4.25% | - | - |
| 01/19 | 3,060 | 3,150 | 3,060 | 3,120 | +2.3% | 997,500 | - | +5.66% | - | - |
| 01/18 | 3,040 | 3,070 | 3,030 | 3,050 | 0% | 695,200 | - | +3.64% | - | - |
| 01/17 | 3,130 | 3,135 | 3,040 | 3,050 | -1.45% | 947,100 | - | +3.92% | - | - |
| 01/14 | 3,110 | 3,120 | 3,085 | 3,095 | -0.32% | 850,900 | - | +5.81% | - | - |
| 01/13 | 3,120 | 3,130 | 3,090 | 3,105 | +1.47% | 565,300 | - | +6.55% | - | - |
| 01/12 | 3,085 | 3,115 | 3,055 | 3,060 | 0% | 908,200 | - | +5.44% | - | - |
| 01/11 | 3,010 | 3,065 | 3,010 | 3,060 | +0.66% | 790,900 | - | +5.81% | - | - |
| 01/07 | 2,995 | 3,050 | 2,985 | 3,040 | +1.81% | 870,800 | - | +5.63% | - | - |
| 01/06 | 2,973 | 2,996 | 2,966 | 2,986 | +1.08% | 943,300 | - | +4.22% | - | - |
| 01/05 | 2,938 | 2,978 | 2,921 | 2,954 | +1.58% | 1,235,200 | - | +3.47% | - | - |
| 01/04 | 2,915 | 2,915 | 2,887 | 2,908 | +1.22% | 760,300 | - | +2.18% | - | - |
| 2010 |
| 12/30 | 2,892 | 2,907 | 2,860 | 2,873 | -0.86% | 476,100 | - | +1.16% | - | - |
| 12/29 | 2,899 | 2,912 | 2,877 | 2,898 | -0.75% | 962,900 | - | +2.22% | - | - |
| 12/28 | 2,916 | 2,952 | 2,913 | 2,920 | +0.24% | 731,100 | - | +3.22% | - | - |
| 12/27 | 2,875 | 2,923 | 2,867 | 2,913 | +2.32% | 894,200 | - | +3.19% | - | - |
| 12/24 | 2,869 | 2,883 | 2,830 | 2,847 | -0.94% | 708,100 | - | +1.06% | - | - |
| 12/22 | 2,910 | 2,927 | 2,861 | 2,874 | -1.58% | 905,000 | - | +2.13% | - | - |
| 12/21 | 2,931 | 2,958 | 2,919 | 2,920 | -0.34% | 689,700 | - | +4.06% | - | - |
| 12/20 | 2,891 | 2,939 | 2,891 | 2,930 | -0.27% | 1,218,800 | - | +4.79% | - | - |
| 12/17 | 2,909 | 2,945 | 2,897 | 2,938 | +0.58% | 1,604,200 | - | +5.53% | - | - |
| 12/16 | 2,892 | 2,929 | 2,873 | 2,921 | +1.25% | 1,567,800 | - | +5.3% | - | - |
| 12/15 | 2,869 | 2,896 | 2,846 | 2,885 | +1.62% | 1,457,000 | - | +4.38% | - | - |
| 12/14 | 2,847 | 2,865 | 2,821 | 2,839 | +0.14% | 944,500 | - | +3.16% | - | - |
| 12/13 | 2,805 | 2,835 | 2,796 | 2,835 | +1.18% | 853,700 | - | +3.43% | - | - |
| 12/10 | 2,832 | 2,869 | 2,786 | 2,802 | -2.1% | 1,705,300 | - | +2.67% | - | - |
| 12/09 | 2,862 | 2,865 | 2,846 | 2,862 | +0.21% | 993,400 | - | +5.38% | - | - |
| 12/08 | 2,824 | 2,868 | 2,822 | 2,856 | +1.46% | 1,287,000 | - | +5.86% | - | - |
| 12/07 | 2,820 | 2,824 | 2,786 | 2,815 | -0.04% | 1,015,100 | - | +4.96% | - | - |
| 12/06 | 2,795 | 2,816 | 2,785 | 2,816 | +0.39% | 823,300 | - | +5.47% | - | - |
| 12/03 | 2,805 | 2,825 | 2,787 | 2,805 | +0.5% | 945,100 | - | +5.65% | - | - |
| 12/02 | 2,761 | 2,798 | 2,761 | 2,791 | +2.76% | 1,507,500 | - | +5.72% | - | - |
| 12/01 | 2,701 | 2,716 | 2,682 | 2,716 | +0.11% | 1,157,800 | - | +3.51% | - | - |
| 11/30 | 2,757 | 2,763 | 2,710 | 2,713 | -0.8% | 1,344,700 | - | +3.79% | - | - |
| 11/29 | 2,750 | 2,771 | 2,724 | 2,735 | +0.04% | 920,400 | - | +4.95% | - | - |
| 11/26 | 2,770 | 2,775 | 2,718 | 2,734 | -1.26% | 1,000,200 | - | +5.19% | - | - |
| 11/25 | 2,785 | 2,799 | 2,765 | 2,769 | +1.24% | 1,072,800 | - | +6.79% | - | - |
| 11/24 | 2,702 | 2,752 | 2,700 | 2,735 | -1.05% | 943,500 | - | +5.72% | - | - |
| 11/22 | 2,762 | 2,777 | 2,750 | 2,764 | +0.51% | 1,417,600 | - | +7.05% | - | - |
| 11/19 | 2,784 | 2,794 | 2,733 | 2,750 | -1.08% | 1,269,000 | - | +6.84% | - | - |
| 11/18 | 2,771 | 2,780 | 2,707 | 2,780 | +0.62% | 2,013,700 | - | +8.26% | - | - |
| 11/17 | 2,668 | 2,763 | 2,667 | 2,763 | +3.56% | 2,451,900 | - | +8.01% | - | - |
| 11/16 | 2,725 | 2,734 | 2,664 | 2,668 | -0.67% | 1,812,800 | - | +4.71% | - | - |
| 11/15 | 2,668 | 2,693 | 2,634 | 2,686 | +2.52% | 1,218,500 | - | +5.58% | - | - |
| 11/12 | 2,649 | 2,677 | 2,618 | 2,620 | -2.46% | 1,357,000 | - | +3.07% | - | - |
| 11/11 | 2,695 | 2,704 | 2,666 | 2,686 | +0.83% | 1,392,400 | - | +5.66% | - | - |
| 11/10 | 2,609 | 2,669 | 2,606 | 2,664 | +2.98% | 1,593,800 | - | +4.96% | - | - |
| 11/09 | 2,581 | 2,620 | 2,573 | 2,587 | +0.27% | 1,357,100 | - | +2.09% | - | - |
| 11/08 | 2,527 | 2,580 | 2,522 | 2,580 | +2.38% | 1,748,700 | - | +1.82% | - | - |
| 11/05 | 2,508 | 2,548 | 2,494 | 2,520 | +1.86% | 1,693,000 | - | -0.59% | - | - |
| 11/04 | 2,452 | 2,499 | 2,448 | 2,474 | +2.57% | 1,833,900 | - | -2.48% | - | - |
| 11/02 | 2,432 | 2,443 | 2,393 | 2,412 | -2.07% | 1,688,300 | - | -5% | - | - |
