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 | 1,283 | 1,284 | 1,246 | 1,265 | -1.25% | 51,200 | 365億6862万 | -2.47% | 10.08 | 0.95 |
03/30 | 1,240 | 1,281 | 1,233 | 1,281 | +2.97% | 87,900 | - | -1.84% | - | - |
03/29 | 1,208 | 1,251 | 1,200 | 1,244 | -0.48% | 83,900 | - | -5.33% | - | - |
03/28 | 1,270 | 1,271 | 1,237 | 1,250 | -1.65% | 79,100 | - | -5.45% | - | - |
03/25 | 1,261 | 1,272 | 1,251 | 1,271 | +1.68% | 117,800 | - | -4.51% | - | - |
03/24 | 1,251 | 1,275 | 1,244 | 1,250 | 0% | 62,700 | - | -6.65% | - | - |
03/23 | 1,250 | 1,272 | 1,210 | 1,250 | +3.48% | 102,700 | - | -7.2% | - | - |
03/22 | 1,197 | 1,219 | 1,178 | 1,208 | +6.06% | 175,100 | - | -10.98% | - | - |
03/18 | 1,109 | 1,165 | 1,104 | 1,139 | +5.56% | 136,800 | - | -16.68% | - | - |
03/17 | 1,000 | 1,096 | 1,000 | 1,079 | +1.31% | 115,000 | - | -21.81% | - | - |
03/16 | 1,020 | 1,065 | 1,003 | 1,065 | +11.4% | 176,700 | - | -23.66% | - | - |
03/15 | 1,092 | 1,095 | 842 | 956 | -16.14% | 187,700 | - | -32.2% | - | - |
03/14 | 1,098 | 1,221 | 1,098 | 1,140 | -16.67% | 214,000 | - | -20.11% | - | - |
03/11 | 1,378 | 1,379 | 1,361 | 1,368 | -1.94% | 82,700 | - | -4.8% | - | - |
03/10 | 1,410 | 1,412 | 1,395 | 1,395 | -1.13% | 46,700 | - | -2.92% | - | - |
03/09 | 1,422 | 1,426 | 1,411 | 1,411 | +0.43% | 32,300 | - | -1.88% | - | - |
03/08 | 1,402 | 1,411 | 1,402 | 1,405 | -0.43% | 65,500 | - | -2.16% | - | - |
03/07 | 1,422 | 1,424 | 1,402 | 1,411 | -0.77% | 50,500 | - | -1.67% | - | - |
03/04 | 1,438 | 1,438 | 1,418 | 1,422 | -0.28% | 41,100 | - | -0.84% | - | - |
03/03 | 1,426 | 1,436 | 1,424 | 1,426 | +0.49% | 33,200 | - | -0.49% | - | - |
03/02 | 1,440 | 1,456 | 1,418 | 1,419 | -2.94% | 89,400 | - | -0.91% | - | - |
03/01 | 1,456 | 1,472 | 1,448 | 1,462 | +0.76% | 48,300 | - | +2.09% | - | - |
02/28 | 1,445 | 1,458 | 1,423 | 1,451 | +1.68% | 49,000 | - | +1.47% | - | - |
02/25 | 1,414 | 1,429 | 1,413 | 1,427 | +0.07% | 73,400 | - | -0.14% | - | - |
02/24 | 1,474 | 1,488 | 1,418 | 1,426 | -2.86% | 188,200 | - | -0.35% | - | - |
02/23 | 1,464 | 1,514 | 1,461 | 1,468 | -2.39% | 162,700 | - | +2.44% | - | - |
02/22 | 1,450 | 1,527 | 1,440 | 1,504 | +3.72% | 293,700 | - | +5.03% | - | - |
02/21 | 1,470 | 1,470 | 1,447 | 1,450 | -1.89% | 61,100 | - | +1.54% | - | - |
02/18 | 1,458 | 1,487 | 1,449 | 1,478 | +1.23% | 84,900 | - | +3.57% | - | - |
02/17 | 1,476 | 1,476 | 1,450 | 1,460 | -0.27% | 61,600 | - | +2.38% | - | - |
02/16 | 1,487 | 1,487 | 1,459 | 1,464 | -1.28% | 91,500 | - | +2.74% | - | - |
02/15 | 1,481 | 1,487 | 1,475 | 1,483 | +0.34% | 90,500 | - | +4.14% | - | - |
02/14 | 1,460 | 1,479 | 1,453 | 1,478 | +2% | 105,000 | - | +3.87% | - | - |
02/10 | 1,450 | 1,457 | 1,430 | 1,449 | -0.48% | 90,400 | - | +1.83% | - | - |
02/09 | 1,440 | 1,463 | 1,432 | 1,456 | +1.68% | 199,900 | - | +2.25% | - | - |
02/08 | 1,426 | 1,436 | 1,422 | 1,432 | +2.21% | 160,900 | - | +0.49% | - | - |
02/07 | 1,390 | 1,403 | 1,381 | 1,401 | +1.82% | 158,300 | - | -1.75% | - | - |
02/04 | 1,389 | 1,394 | 1,375 | 1,376 | -0.36% | 119,000 | - | -3.64% | - | - |
02/03 | 1,396 | 1,404 | 1,378 | 1,381 | -1.22% | 69,900 | - | -3.29% | - | - |
02/02 | 1,384 | 1,403 | 1,384 | 1,398 | +1.6% | 95,100 | - | -2.1% | - | - |
02/01 | 1,402 | 1,402 | 1,370 | 1,376 | -0.65% | 69,600 | - | -3.64% | - | - |
01/31 | 1,375 | 1,398 | 1,371 | 1,385 | +0.36% | 40,100 | - | -3.01% | - | - |
01/28 | 1,390 | 1,392 | 1,377 | 1,380 | -1.08% | 35,400 | - | -3.43% | - | - |
01/27 | 1,389 | 1,406 | 1,385 | 1,395 | +0.14% | 61,100 | - | -2.45% | - | - |
01/26 | 1,429 | 1,429 | 1,386 | 1,393 | -2.11% | 98,700 | - | -2.59% | - | - |
01/25 | 1,424 | 1,430 | 1,413 | 1,423 | +0.35% | 30,800 | - | -0.42% | - | - |
01/24 | 1,413 | 1,422 | 1,405 | 1,418 | +0.35% | 53,700 | - | -0.63% | - | - |
01/21 | 1,480 | 1,482 | 1,406 | 1,413 | -4.53% | 171,600 | - | -0.91% | - | - |
01/20 | 1,469 | 1,482 | 1,457 | 1,480 | +0.14% | 82,700 | - | +3.86% | - | - |
01/19 | 1,460 | 1,482 | 1,455 | 1,478 | +2.57% | 145,700 | - | +4.08% | - | - |
01/18 | 1,411 | 1,442 | 1,410 | 1,441 | +2.49% | 85,500 | - | +1.91% | - | - |
01/17 | 1,435 | 1,445 | 1,403 | 1,406 | -2.23% | 125,500 | - | -0.35% | - | - |
01/14 | 1,450 | 1,452 | 1,433 | 1,438 | -0.83% | 72,400 | - | +2.06% | - | - |
01/13 | 1,434 | 1,452 | 1,433 | 1,450 | +1.33% | 144,400 | - | +3.13% | - | - |
01/12 | 1,449 | 1,458 | 1,428 | 1,431 | -0.63% | 88,100 | - | +2.14% | - | - |
01/11 | 1,457 | 1,459 | 1,430 | 1,440 | -1.17% | 124,500 | - | +3% | - | - |
01/07 | 1,478 | 1,492 | 1,453 | 1,457 | -1.22% | 120,100 | - | +4.44% | - | - |
01/06 | 1,471 | 1,487 | 1,471 | 1,475 | -0.14% | 113,400 | - | +6.12% | - | - |
01/05 | 1,462 | 1,479 | 1,453 | 1,477 | -0.07% | 144,600 | - | +6.64% | - | - |
01/04 | 1,470 | 1,495 | 1,465 | 1,478 | +1.23% | 128,400 | - | +7.1% | - | - |
2010 |
12/30 | 1,457 | 1,480 | 1,435 | 1,460 | +1.39% | 208,600 | - | +6.18% | - | - |
12/29 | 1,394 | 1,440 | 1,394 | 1,440 | +3.6% | 207,100 | - | +5.03% | - | - |
12/28 | 1,400 | 1,400 | 1,385 | 1,390 | +0.22% | 35,900 | - | +1.61% | - | - |
12/27 | 1,390 | 1,405 | 1,377 | 1,387 | +0.22% | 78,300 | - | +1.46% | - | - |
12/24 | 1,380 | 1,387 | 1,375 | 1,384 | -0.5% | 61,600 | - | +1.32% | - | - |
12/22 | 1,391 | 1,405 | 1,386 | 1,391 | -0.43% | 70,700 | - | +1.98% | - | - |
12/21 | 1,405 | 1,410 | 1,366 | 1,397 | -0.29% | 166,400 | - | +2.57% | - | - |
12/20 | 1,395 | 1,408 | 1,385 | 1,401 | +0.79% | 93,400 | - | +3.01% | - | - |
12/17 | 1,380 | 1,391 | 1,374 | 1,390 | +0.58% | 71,000 | - | +2.28% | - | - |
12/16 | 1,372 | 1,391 | 1,371 | 1,382 | -0.07% | 87,000 | - | +1.77% | - | - |
12/15 | 1,388 | 1,391 | 1,373 | 1,383 | -0.65% | 105,100 | - | +1.84% | - | - |
12/14 | 1,374 | 1,392 | 1,365 | 1,392 | +1.24% | 98,100 | - | +2.5% | - | - |
12/13 | 1,358 | 1,376 | 1,352 | 1,375 | +2.23% | 116,100 | - | +1.03% | - | - |
12/10 | 1,360 | 1,360 | 1,345 | 1,345 | -0.44% | 84,100 | - | -1.39% | - | - |
12/09 | 1,362 | 1,362 | 1,348 | 1,351 | -0.3% | 50,000 | - | -1.1% | - | - |
12/08 | 1,340 | 1,358 | 1,340 | 1,355 | +0.52% | 110,500 | - | -0.81% | - | - |
12/07 | 1,360 | 1,362 | 1,340 | 1,348 | -0.81% | 109,000 | - | -1.39% | - | - |
12/06 | 1,349 | 1,366 | 1,336 | 1,359 | +1.42% | 105,800 | - | -0.73% | - | - |
12/03 | 1,365 | 1,365 | 1,323 | 1,340 | -1.69% | 145,900 | - | -2.19% | - | - |
12/02 | 1,369 | 1,386 | 1,355 | 1,363 | +1.04% | 69,000 | - | -0.66% | - | - |
12/01 | 1,331 | 1,353 | 1,331 | 1,349 | +1.35% | 26,000 | - | -1.82% | - | - |
11/30 | 1,355 | 1,355 | 1,325 | 1,331 | -1.33% | 66,600 | - | -3.27% | - | - |
11/29 | 1,354 | 1,366 | 1,344 | 1,349 | -0.66% | 45,400 | - | -2.1% | - | - |
11/26 | 1,377 | 1,377 | 1,353 | 1,358 | -0.29% | 29,600 | - | -1.67% | - | - |
11/25 | 1,356 | 1,372 | 1,355 | 1,362 | +0.89% | 37,600 | - | -1.45% | - | - |
11/24 | 1,350 | 1,358 | 1,340 | 1,350 | -0.95% | 70,800 | - | -2.53% | - | - |
11/22 | 1,370 | 1,374 | 1,355 | 1,363 | -0.51% | 101,000 | - | -1.8% | - | - |
11/19 | 1,375 | 1,380 | 1,363 | 1,370 | +0.44% | 93,000 | - | -1.51% | - | - |
11/18 | 1,324 | 1,370 | 1,319 | 1,364 | +1.87% | 101,100 | - | -2.22% | - | - |
11/17 | 1,315 | 1,340 | 1,306 | 1,339 | +0.68% | 74,300 | - | -4.15% | - | - |
11/16 | 1,349 | 1,356 | 1,329 | 1,330 | -1.92% | 97,600 | - | -5.14% | - | - |
11/15 | 1,390 | 1,390 | 1,340 | 1,356 | -0.37% | 102,200 | - | -3.56% | - | - |
11/12 | 1,361 | 1,372 | 1,360 | 1,361 | -0.58% | 66,200 | - | -3.54% | - | - |
11/11 | 1,386 | 1,387 | 1,361 | 1,369 | -1.08% | 105,100 | - | -3.32% | - | - |
11/10 | 1,384 | 1,403 | 1,372 | 1,384 | -0.57% | 127,300 | - | -2.26% | - | - |
11/09 | 1,444 | 1,448 | 1,360 | 1,392 | -5.56% | 343,000 | - | -1.76% | - | - |
11/08 | 1,445 | 1,476 | 1,445 | 1,474 | +3.08% | 94,800 | - | +3.95% | - | - |
11/05 | 1,421 | 1,441 | 1,421 | 1,430 | +2.8% | 48,100 | - | +0.99% | - | - |
11/04 | 1,372 | 1,395 | 1,372 | 1,391 | +2.28% | 39,200 | - | -1.83% | - | - |
11/02 | 1,376 | 1,386 | 1,356 | 1,360 | -2.51% | 49,900 | - | -4.23% | - | - |