株価チャート
2010/10/06～2011/03/31
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 | 1,612 | 1,635 | 1,612 | 1,635 | -0.18% | 1,100 | 86億6550万 | -3.94% | 18.54 | 0.66 |
| 03/30 | 1,607 | 1,638 | 1,607 | 1,638 | +2.25% | 1,300 | - | -4.1% | - | - |
| 03/29 | 1,642 | 1,642 | 1,602 | 1,602 | -5.6% | 700 | - | -6.59% | - | - |
| 03/28 | 1,684 | 1,697 | 1,684 | 1,697 | +0.77% | 800 | - | -1.45% | - | - |
| 03/25 | 1,640 | 1,684 | 1,640 | 1,684 | +2.68% | 600 | - | -2.43% | - | - |
| 03/24 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 500 | - | -5.2% | - | - |
| 03/23 | 1,690 | 1,690 | 1,610 | 1,635 | -3.82% | 1,200 | - | -5.82% | - | - |
| 03/22 | 1,630 | 1,700 | 1,630 | 1,700 | +6.52% | 2,700 | - | -2.41% | - | - |
| 03/18 | 1,630 | 1,630 | 1,591 | 1,596 | -2.09% | 800 | - | -8.59% | - | - |
| 03/17 | 1,630 | 1,630 | 1,629 | 1,630 | 0% | 300 | - | -7.02% | - | - |
| 03/16 | 1,490 | 1,630 | 1,490 | 1,630 | +16.43% | 1,300 | - | -7.33% | - | - |
| 03/15 | 1,685 | 1,694 | 1,383 | 1,400 | -14.27% | 2,900 | - | -20.68% | - | - |
| 03/14 | 1,681 | 1,780 | 1,633 | 1,633 | -7.27% | 2,200 | - | -8.36% | - | - |
| 03/11 | 1,784 | 1,784 | 1,761 | 1,761 | -1.29% | 700 | - | -1.51% | - | - |
| 03/10 | 1,784 | 1,784 | 1,784 | 1,784 | -0.06% | 500 | - | -0.28% | - | - |
| 03/09 | 1,789 | 1,789 | 1,785 | 1,785 | -0.22% | 700 | - | -0.34% | - | - |
| 03/08 | 1,790 | 1,790 | 1,789 | 1,789 | -0.06% | 900 | - | -0.17% | - | - |
| 03/07 | 1,788 | 1,790 | 1,788 | 1,790 | 0% | 1,400 | - | -0.22% | - | - |
| 03/04 | 1,750 | 1,790 | 1,750 | 1,790 | 0% | 1,500 | - | -0.39% | - | - |
| 03/03 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 900 | - | -0.56% | - | - |
| 03/02 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 2,100 | - | -0.72% | - | - |
| 03/01 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 600 | - | -0.89% | - | - |
| 02/28 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 1,400 | - | -1.05% | - | - |
| 02/25 | 1,790 | 1,790 | 1,783 | 1,790 | +0.22% | 900 | - | -1.21% | - | - |
| 02/24 | 1,790 | 1,790 | 1,786 | 1,786 | -0.22% | 2,300 | - | -1.6% | - | - |
| 02/23 | 1,788 | 1,790 | 1,788 | 1,790 | -0.06% | 600 | - | -1.54% | - | - |
| 02/22 | 1,790 | 1,793 | 1,790 | 1,791 | +0.06% | 3,200 | - | -1.65% | - | - |
| 02/21 | 1,790 | 1,791 | 1,790 | 1,790 | -0.06% | 800 | - | -1.86% | - | - |
| 02/18 | 1,790 | 1,791 | 1,790 | 1,791 | -0.22% | 1,100 | - | -1.92% | - | - |
| 02/17 | 1,787 | 1,798 | 1,787 | 1,795 | +0.45% | 800 | - | -1.86% | - | - |
| 02/16 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 500 | - | -2.4% | - | - |
| 02/15 | 1,830 | 1,830 | 1,787 | 1,787 | -0.22% | 2,100 | - | -2.56% | - | - |
| 02/14 | 1,812 | 1,812 | 1,791 | 1,791 | +1.02% | 700 | - | -2.56% | - | - |
| 02/10 | 1,773 | 1,773 | 1,773 | 1,773 | +0.06% | 500 | - | -3.75% | - | - |
| 02/09 | 1,800 | 1,800 | 1,772 | 1,772 | -1.56% | 800 | - | -3.96% | - | - |
| 02/08 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 700 | - | -2.7% | - | - |
| 02/07 | 1,801 | 1,810 | 1,801 | 1,810 | +1.12% | 800 | - | -2.48% | - | - |
| 02/04 | 1,770 | 1,790 | 1,770 | 1,790 | +0.28% | 1,000 | - | -3.61% | - | - |
| 02/03 | 1,806 | 1,806 | 1,785 | 1,785 | -2.99% | 600 | - | -3.77% | - | - |
| 02/02 | 1,801 | 1,840 | 1,800 | 1,840 | +2.11% | 600 | - | -0.97% | - | - |
| 02/01 | 1,802 | 1,802 | 1,802 | 1,802 | -2.59% | 700 | - | -3.01% | - | - |
| 01/26 | 1,865 | 1,865 | 1,850 | 1,850 | 0% | 700 | - | -0.48% | - | - |
| 01/24 | 1,852 | 1,852 | 1,850 | 1,850 | -0.7% | 400 | - | -0.43% | - | - |
| 01/20 | 1,863 | 1,863 | 1,863 | 1,863 | 0% | 200 | - | +0.27% | - | - |
| 01/19 | 1,863 | 1,863 | 1,863 | 1,863 | -0.37% | 300 | - | +0.32% | - | - |
| 01/17 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 1,700 | - | +0.7% | - | - |
| 01/14 | 1,863 | 1,870 | 1,863 | 1,870 | 0% | 900 | - | +0.75% | - | - |
| 01/13 | 1,870 | 1,870 | 1,870 | 1,870 | +0.81% | 400 | - | +0.65% | - | - |
| 01/12 | 1,872 | 1,872 | 1,855 | 1,855 | -0.91% | 300 | - | -0.32% | - | - |
| 01/11 | 1,872 | 1,872 | 1,872 | 1,872 | +0.11% | 100 | - | +0.43% | - | - |
| 01/07 | 1,870 | 1,870 | 1,870 | 1,870 | +0.81% | 100 | - | +0.16% | - | - |
| 01/06 | 1,850 | 1,855 | 1,850 | 1,855 | +0.27% | 900 | - | -0.8% | - | - |
| 01/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | -1.23% | - | - |
| 2010 |
| 12/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | -1.49% | - | - |
| 12/22 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | -1.75% | - | - |
| 12/21 | 1,804 | 1,850 | 1,804 | 1,850 | -2.37% | 500 | - | -2.01% | - | - |
| 12/20 | 1,894 | 1,895 | 1,894 | 1,895 | +0.05% | 1,200 | - | +0.11% | - | - |
| 12/17 | 1,894 | 1,895 | 1,894 | 1,894 | +2.38% | 300 | - | -0.16% | - | - |
| 12/15 | 1,895 | 1,895 | 1,850 | 1,850 | -2.63% | 1,700 | - | -2.63% | - | - |
| 12/14 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 1,500 | - | -0.26% | - | - |
| 12/13 | 1,950 | 1,950 | 1,950 | 1,950 | +6.56% | 100 | - | +2.15% | - | - |
| 12/10 | 1,830 | 1,830 | 1,830 | 1,830 | +4.57% | 100 | - | -4.19% | - | - |
| 12/09 | 1,840 | 1,848 | 1,720 | 1,750 | -5.15% | 1,800 | - | -8.66% | - | - |
| 12/07 | 1,845 | 1,845 | 1,845 | 1,845 | -0.22% | 200 | - | -4.16% | - | - |
| 12/02 | 1,845 | 1,849 | 1,845 | 1,849 | +1.32% | 400 | - | -4.2% | - | - |
| 12/01 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | - | -5.68% | - | - |
| 11/30 | 1,830 | 1,830 | 1,825 | 1,825 | -1.08% | 1,300 | - | -5.98% | - | - |
| 11/29 | 1,844 | 1,845 | 1,840 | 1,845 | -0.22% | 1,000 | - | -5.19% | - | - |
| 11/26 | 1,849 | 1,849 | 1,849 | 1,849 | 0% | 600 | - | -5.18% | - | - |
| 11/25 | 1,844 | 1,849 | 1,844 | 1,849 | -0.05% | 1,100 | - | -5.37% | - | - |
| 11/24 | 1,810 | 1,850 | 1,810 | 1,850 | -4.15% | 2,300 | - | -5.47% | - | - |
| 11/22 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 500 | - | -1.53% | - | - |
| 11/16 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 600 | - | -1.48% | - | - |
| 11/15 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 4,500 | - | -1.43% | - | - |
| 11/12 | 1,950 | 1,950 | 1,949 | 1,950 | 0% | 3,200 | - | -0.36% | - | - |
| 11/11 | 1,950 | 1,950 | 1,949 | 1,950 | +0.52% | 3,100 | - | -0.15% | - | - |
| 11/10 | 1,960 | 1,960 | 1,940 | 1,940 | -1.02% | 3,100 | - | -0.56% | - | - |
| 11/09 | 1,973 | 1,973 | 1,960 | 1,960 | -0.71% | 2,800 | - | +0.56% | - | - |
| 11/08 | 1,979 | 1,979 | 1,935 | 1,974 | -0.25% | 3,000 | - | +1.44% | - | - |
| 11/05 | 1,980 | 1,980 | 1,979 | 1,979 | -0.05% | 2,600 | - | +1.91% | - | - |
| 11/04 | 1,980 | 1,985 | 1,950 | 1,980 | 0% | 4,200 | - | +2.17% | - | - |
| 11/02 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 3,500 | - | +2.38% | - | - |
| 11/01 | 1,985 | 1,990 | 1,980 | 1,980 | -0.25% | 3,100 | - | +2.59% | - | - |
| 10/29 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 2,100 | - | +3.06% | - | - |
| 10/28 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 2,400 | - | +3.33% | - | - |
| 10/27 | 1,985 | 1,985 | 1,985 | 1,985 | +0.25% | 1,800 | - | +3.6% | - | - |
| 10/26 | 1,975 | 1,980 | 1,975 | 1,980 | +0.25% | 3,300 | - | +3.61% | - | - |
| 10/25 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 2,600 | - | +3.62% | - | - |
| 10/22 | 1,972 | 1,980 | 1,972 | 1,975 | 0% | 2,900 | - | +3.84% | - | - |
| 10/21 | 1,970 | 1,985 | 1,970 | 1,975 | +0.51% | 3,000 | - | +4.33% | - | - |
| 10/20 | 1,950 | 1,965 | 1,950 | 1,965 | +0.77% | 3,200 | - | +4.24% | - | - |
| 10/19 | 1,955 | 1,965 | 1,950 | 1,950 | -0.26% | 3,500 | - | +3.94% | - | - |
| 10/18 | 1,942 | 1,955 | 1,942 | 1,955 | +0.77% | 2,900 | - | +4.66% | - | - |
| 10/15 | 1,933 | 1,940 | 1,925 | 1,940 | +0.36% | 3,200 | - | +4.3% | - | - |
| 10/14 | 1,950 | 1,950 | 1,925 | 1,933 | +0.94% | 800 | - | +4.32% | - | - |
| 10/13 | 1,915 | 1,920 | 1,911 | 1,915 | +0.26% | 1,100 | - | +3.79% | - | - |
| 10/12 | 1,904 | 1,915 | 1,904 | 1,910 | +0.53% | 3,000 | - | +3.92% | - | - |
| 10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,700 | - | +3.77% | - | - |
| 10/07 | 1,899 | 1,900 | 1,899 | 1,900 | +1.88% | 3,100 | - | +4.11% | - | - |
| 10/06 | 1,890 | 1,900 | 1,865 | 1,865 | -1.32% | 4,200 | - | +2.53% | - | - |
