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 | 2,475 | 2,510 | 2,446 | 2,498 | +0.77% | 250,500 | 1213億8531万 | +1.79% | 9.32 | 1.03 |
03/30 | 2,397 | 2,488 | 2,358 | 2,479 | +5.09% | 292,400 | - | +0.73% | - | - |
03/29 | 2,342 | 2,362 | 2,315 | 2,359 | +0.9% | 252,000 | - | -4.49% | - | - |
03/28 | 2,331 | 2,370 | 2,319 | 2,338 | +2.5% | 332,400 | - | -5.99% | - | - |
03/25 | 2,295 | 2,321 | 2,254 | 2,281 | +1.2% | 291,800 | - | -8.91% | - | - |
03/24 | 2,356 | 2,357 | 2,245 | 2,254 | -5.09% | 381,100 | - | -10.7% | - | - |
03/23 | 2,399 | 2,410 | 2,340 | 2,375 | -0.42% | 306,400 | - | -6.72% | - | - |
03/22 | 2,380 | 2,413 | 2,349 | 2,385 | +4.61% | 268,400 | - | -6.87% | - | - |
03/18 | 2,260 | 2,309 | 2,244 | 2,280 | +1.11% | 211,700 | - | -11.56% | - | - |
03/17 | 2,200 | 2,300 | 2,118 | 2,255 | +0.49% | 424,000 | - | -13.17% | - | - |
03/16 | 2,092 | 2,278 | 2,087 | 2,244 | +12.59% | 509,300 | - | -14.25% | - | - |
03/15 | 2,108 | 2,108 | 1,800 | 1,993 | -11.74% | 578,800 | - | -24.45% | - | - |
03/14 | 2,098 | 2,307 | 2,054 | 2,258 | -9.61% | 395,600 | - | -15.46% | - | - |
03/11 | 2,502 | 2,529 | 2,482 | 2,498 | -1.15% | 302,400 | - | -7.24% | - | - |
03/10 | 2,568 | 2,570 | 2,500 | 2,527 | -1.44% | 495,000 | - | -6.58% | - | - |
03/09 | 2,605 | 2,618 | 2,557 | 2,564 | -1.5% | 425,800 | - | -5.6% | - | - |
03/08 | 2,613 | 2,630 | 2,591 | 2,603 | -0.38% | 156,700 | - | -4.48% | - | - |
03/07 | 2,648 | 2,656 | 2,600 | 2,613 | -1.32% | 178,600 | - | -4.32% | - | - |
03/04 | 2,691 | 2,698 | 2,637 | 2,648 | +0.27% | 225,800 | - | -3.18% | - | - |
03/03 | 2,640 | 2,658 | 2,631 | 2,641 | +0.08% | 148,000 | - | -3.51% | - | - |
03/02 | 2,676 | 2,687 | 2,634 | 2,639 | -2.69% | 210,700 | - | -3.55% | - | - |
03/01 | 2,698 | 2,720 | 2,675 | 2,712 | +0.56% | 223,000 | - | -0.88% | - | - |
02/28 | 2,693 | 2,704 | 2,635 | 2,697 | +2% | 235,200 | - | -1.28% | - | - |
02/25 | 2,601 | 2,647 | 2,601 | 2,644 | +2.64% | 279,800 | - | -3.08% | - | - |
02/24 | 2,638 | 2,646 | 2,572 | 2,576 | -3.34% | 346,700 | - | -5.57% | - | - |
02/23 | 2,681 | 2,716 | 2,661 | 2,665 | -1.55% | 293,700 | - | -2.52% | - | - |
02/22 | 2,768 | 2,768 | 2,702 | 2,707 | -2.17% | 203,800 | - | -1.02% | - | - |
02/21 | 2,770 | 2,770 | 2,755 | 2,767 | -0.29% | 101,100 | - | +1.17% | - | - |
02/18 | 2,787 | 2,801 | 2,766 | 2,775 | -0.43% | 112,600 | - | +1.46% | - | - |
02/17 | 2,816 | 2,816 | 2,776 | 2,787 | -0.04% | 149,400 | - | +1.9% | - | - |
02/16 | 2,792 | 2,814 | 2,778 | 2,788 | +0.61% | 224,200 | - | +1.98% | - | - |
02/15 | 2,780 | 2,787 | 2,741 | 2,771 | -0.93% | 275,000 | - | +1.28% | - | - |
02/14 | 2,798 | 2,806 | 2,777 | 2,797 | +1.6% | 137,700 | - | +2.34% | - | - |
02/10 | 2,742 | 2,763 | 2,720 | 2,753 | -0.25% | 102,000 | - | +0.92% | - | - |
02/09 | 2,800 | 2,819 | 2,754 | 2,760 | -0.54% | 127,000 | - | +1.32% | - | - |
02/08 | 2,828 | 2,833 | 2,765 | 2,775 | -1.56% | 193,300 | - | +2.02% | - | - |
02/07 | 2,795 | 2,843 | 2,780 | 2,819 | +0.82% | 273,900 | - | +3.87% | - | - |
02/04 | 2,801 | 2,803 | 2,785 | 2,796 | -0.14% | 138,400 | - | +3.25% | - | - |
02/03 | 2,818 | 2,818 | 2,775 | 2,800 | -0.11% | 181,900 | - | +3.63% | - | - |
02/02 | 2,801 | 2,818 | 2,758 | 2,803 | +0.68% | 312,900 | - | +3.93% | - | - |
02/01 | 2,758 | 2,789 | 2,737 | 2,784 | +0.98% | 268,500 | - | +3.49% | - | - |
01/31 | 2,682 | 2,784 | 2,643 | 2,757 | +1.47% | 355,500 | - | +2.64% | - | - |
01/28 | 2,747 | 2,750 | 2,671 | 2,717 | +0.74% | 454,200 | - | +1.27% | - | - |
01/27 | 2,620 | 2,707 | 2,616 | 2,697 | +3.1% | 333,700 | - | +0.6% | - | - |
01/26 | 2,645 | 2,649 | 2,616 | 2,616 | -0.53% | 121,600 | - | -2.39% | - | - |
01/25 | 2,630 | 2,660 | 2,615 | 2,630 | -0.04% | 277,800 | - | -2.01% | - | - |
01/24 | 2,624 | 2,670 | 2,604 | 2,631 | +1.47% | 202,900 | - | -2.08% | - | - |
01/21 | 2,645 | 2,653 | 2,576 | 2,593 | -1.89% | 442,700 | - | -3.57% | - | - |
01/20 | 2,726 | 2,726 | 2,641 | 2,643 | -3.01% | 286,300 | - | -1.78% | - | - |
01/19 | 2,708 | 2,737 | 2,686 | 2,725 | +1.41% | 247,800 | - | +1.26% | - | - |
01/18 | 2,705 | 2,718 | 2,683 | 2,687 | -0.22% | 207,100 | - | -0.15% | - | - |
01/17 | 2,773 | 2,773 | 2,692 | 2,693 | -2.88% | 257,500 | - | -0.04% | - | - |
01/14 | 2,769 | 2,798 | 2,754 | 2,773 | -0.43% | 152,800 | - | +2.86% | - | - |
01/13 | 2,776 | 2,807 | 2,767 | 2,785 | +0.83% | 192,100 | - | +3.26% | - | - |
01/12 | 2,822 | 2,831 | 2,761 | 2,762 | -2.13% | 184,700 | - | +2.37% | - | - |
01/11 | 2,737 | 2,828 | 2,710 | 2,822 | +4.21% | 560,600 | - | +4.63% | - | - |
01/07 | 2,683 | 2,725 | 2,676 | 2,708 | +1.46% | 232,700 | - | +0.71% | - | - |
01/06 | 2,688 | 2,690 | 2,652 | 2,669 | +0.38% | 293,200 | - | -0.6% | - | - |
01/05 | 2,648 | 2,669 | 2,633 | 2,659 | +0.3% | 218,600 | - | -0.97% | - | - |
01/04 | 2,646 | 2,669 | 2,635 | 2,651 | +0.57% | 164,000 | - | -1.3% | - | - |
2010 |
12/30 | 2,666 | 2,666 | 2,617 | 2,636 | -0.9% | 159,600 | - | -1.93% | - | - |
12/29 | 2,651 | 2,664 | 2,649 | 2,660 | -0.04% | 170,500 | - | -1% | - | - |
12/28 | 2,664 | 2,666 | 2,646 | 2,661 | +0.11% | 123,600 | - | -0.97% | - | - |
12/27 | 2,645 | 2,660 | 2,632 | 2,658 | +0.49% | 150,300 | - | -1.04% | - | - |
12/24 | 2,661 | 2,676 | 2,636 | 2,645 | -0.75% | 118,900 | - | -1.6% | - | - |
12/22 | 2,720 | 2,721 | 2,647 | 2,665 | -1.19% | 273,300 | - | -0.82% | - | - |
12/21 | 2,681 | 2,716 | 2,681 | 2,697 | +1.35% | 291,400 | - | +0.45% | - | - |
12/20 | 2,660 | 2,679 | 2,644 | 2,661 | -0.67% | 215,700 | - | -0.78% | - | - |
12/17 | 2,700 | 2,706 | 2,656 | 2,679 | -1.07% | 266,300 | - | -0.11% | - | - |
12/16 | 2,718 | 2,718 | 2,690 | 2,708 | +0.45% | 416,000 | - | +0.89% | - | - |
12/15 | 2,697 | 2,715 | 2,675 | 2,696 | +0.19% | 275,300 | - | +0.48% | - | - |
12/14 | 2,681 | 2,691 | 2,657 | 2,691 | +1.47% | 283,700 | - | +0.45% | - | - |
12/13 | 2,634 | 2,660 | 2,607 | 2,652 | +0.87% | 394,600 | - | -0.9% | - | - |
12/10 | 2,679 | 2,707 | 2,616 | 2,629 | -3.66% | 789,600 | - | -1.61% | - | - |
12/09 | 2,788 | 2,791 | 2,716 | 2,729 | -1.48% | 348,000 | - | +2.36% | - | - |
12/08 | 2,766 | 2,794 | 2,742 | 2,770 | +1.21% | 364,200 | - | +4.33% | - | - |
12/07 | 2,775 | 2,792 | 2,718 | 2,737 | -2.22% | 383,600 | - | +3.56% | - | - |
12/06 | 2,815 | 2,838 | 2,767 | 2,799 | -0.07% | 251,000 | - | +6.26% | - | - |
12/03 | 2,748 | 2,801 | 2,711 | 2,801 | +2% | 366,000 | - | +6.54% | - | - |
12/02 | 2,700 | 2,749 | 2,685 | 2,746 | +4.41% | 285,200 | - | +4.61% | - | - |
12/01 | 2,611 | 2,634 | 2,587 | 2,630 | +1.66% | 237,500 | - | +0.31% | - | - |
11/30 | 2,695 | 2,724 | 2,587 | 2,587 | -3.58% | 392,400 | - | -1.3% | - | - |
11/29 | 2,716 | 2,734 | 2,680 | 2,683 | +0.07% | 297,800 | - | +2.37% | - | - |
11/26 | 2,719 | 2,759 | 2,666 | 2,681 | -1.07% | 344,300 | - | +2.48% | - | - |
11/25 | 2,625 | 2,739 | 2,612 | 2,710 | +4.47% | 444,200 | - | +3.79% | - | - |
11/24 | 2,583 | 2,660 | 2,583 | 2,594 | -2.26% | 346,700 | - | -0.46% | - | - |
11/22 | 2,679 | 2,681 | 2,642 | 2,654 | +0.11% | 215,700 | - | +1.84% | - | - |
11/19 | 2,702 | 2,702 | 2,619 | 2,651 | -1.74% | 396,600 | - | +1.84% | - | - |
11/18 | 2,611 | 2,699 | 2,606 | 2,698 | +2.31% | 171,400 | - | +3.77% | - | - |
11/17 | 2,583 | 2,644 | 2,583 | 2,637 | +1.11% | 233,000 | - | +1.74% | - | - |
11/16 | 2,630 | 2,660 | 2,593 | 2,608 | -0.76% | 216,700 | - | +0.93% | - | - |
11/15 | 2,646 | 2,653 | 2,605 | 2,628 | -0.64% | 140,700 | - | +1.9% | - | - |
11/12 | 2,701 | 2,722 | 2,644 | 2,645 | -2.94% | 124,500 | - | +2.72% | - | - |
11/11 | 2,675 | 2,728 | 2,675 | 2,725 | +1.6% | 197,100 | - | +5.87% | - | - |
11/10 | 2,601 | 2,683 | 2,601 | 2,682 | +3.11% | 207,900 | - | +4.36% | - | - |
11/09 | 2,616 | 2,654 | 2,579 | 2,601 | -0.38% | 170,500 | - | +1.32% | - | - |
11/08 | 2,590 | 2,622 | 2,587 | 2,611 | +1.71% | 163,900 | - | +1.83% | - | - |
11/05 | 2,535 | 2,583 | 2,515 | 2,567 | +4.14% | 235,200 | - | +0.27% | - | - |
11/04 | 2,521 | 2,541 | 2,462 | 2,465 | -0.44% | 185,500 | - | -3.71% | - | - |
11/02 | 2,484 | 2,521 | 2,444 | 2,476 | +0.77% | 220,200 | - | -3.39% | - | - |