株価チャート
2010/10/27～2011/03/25
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 |
| 03/25 | 1,244 | 1,245 | 1,220 | 1,230 | +1.32% | 1,400 | - | +2.41% | - | - |
| 03/24 | 1,198 | 1,214 | 1,198 | 1,214 | +1.85% | 1,500 | - | +1.17% | - | - |
| 03/23 | 1,196 | 1,196 | 1,192 | 1,192 | +0.25% | 900 | - | -0.75% | - | - |
| 03/22 | 1,164 | 1,189 | 1,164 | 1,189 | +5.22% | 1,500 | - | -1.08% | - | - |
| 03/18 | 1,070 | 1,163 | 1,070 | 1,130 | +5.61% | 2,900 | - | -6.07% | - | - |
| 03/17 | 1,070 | 1,110 | 1,065 | 1,070 | +0.56% | 2,000 | - | -11.28% | - | - |
| 03/16 | 978 | 1,124 | 978 | 1,064 | +9.13% | 3,100 | - | -12.14% | - | - |
| 03/15 | 1,169 | 1,169 | 935 | 975 | -15.22% | 7,300 | - | -19.88% | - | - |
| 03/14 | 1,195 | 1,195 | 1,001 | 1,150 | -7.56% | 5,400 | - | -6.2% | - | - |
| 03/11 | 1,238 | 1,244 | 1,237 | 1,244 | +0.48% | 500 | - | +1.3% | - | - |
| 03/10 | 1,235 | 1,239 | 1,235 | 1,238 | -0.16% | 2,200 | - | +0.98% | - | - |
| 03/09 | 1,257 | 1,257 | 1,240 | 1,240 | -0.48% | 2,000 | - | +1.31% | - | - |
| 03/08 | 1,245 | 1,246 | 1,245 | 1,246 | +0.56% | 200 | - | +1.96% | - | - |
| 03/07 | 1,253 | 1,253 | 1,230 | 1,239 | -1.04% | 2,300 | - | +1.56% | - | - |
| 03/04 | 1,258 | 1,258 | 1,233 | 1,252 | +1.29% | 2,600 | - | +2.79% | - | - |
| 03/03 | 1,250 | 1,257 | 1,236 | 1,236 | -1.12% | 1,900 | - | +1.64% | - | - |
| 03/02 | 1,244 | 1,250 | 1,244 | 1,250 | +1.05% | 200 | - | +2.97% | - | - |
| 03/01 | 1,258 | 1,259 | 1,230 | 1,237 | -0.8% | 1,800 | - | +2.15% | - | - |
| 02/28 | 1,239 | 1,247 | 1,230 | 1,247 | +1.38% | 1,400 | - | +3.14% | - | - |
| 02/25 | 1,229 | 1,230 | 1,219 | 1,230 | +0.08% | 1,400 | - | +1.91% | - | - |
| 02/24 | 1,210 | 1,230 | 1,210 | 1,229 | +1.57% | 500 | - | +1.91% | - | - |
| 02/23 | 1,231 | 1,231 | 1,210 | 1,210 | -1.94% | 4,200 | - | +0.5% | - | - |
| 02/22 | 1,240 | 1,240 | 1,234 | 1,234 | -0.48% | 1,900 | - | +2.49% | - | - |
| 02/21 | 1,239 | 1,240 | 1,230 | 1,240 | +0.81% | 1,000 | - | +3.16% | - | - |
| 02/18 | 1,226 | 1,230 | 1,225 | 1,230 | +0.33% | 800 | - | +2.5% | - | - |
| 02/17 | 1,229 | 1,229 | 1,224 | 1,226 | -0.24% | 2,000 | - | +2.34% | - | - |
| 02/16 | 1,210 | 1,230 | 1,210 | 1,229 | +1.32% | 1,300 | - | +2.76% | - | - |
| 02/15 | 1,243 | 1,243 | 1,210 | 1,213 | -0.74% | 3,600 | - | +1.59% | - | - |
| 02/14 | 1,206 | 1,222 | 1,206 | 1,222 | +1.41% | 2,700 | - | +2.43% | - | - |
| 02/10 | 1,212 | 1,214 | 1,200 | 1,205 | +0.42% | 1,900 | - | +1.09% | - | - |
| 02/09 | 1,200 | 1,200 | 1,199 | 1,200 | -0.33% | 2,000 | - | +0.76% | - | - |
| 02/08 | 1,208 | 1,208 | 1,200 | 1,204 | +0.5% | 900 | - | +1.18% | - | - |
| 02/07 | 1,200 | 1,200 | 1,197 | 1,198 | -0.17% | 1,700 | - | +0.93% | - | - |
| 02/04 | 1,197 | 1,200 | 1,194 | 1,200 | +0.84% | 1,400 | - | +1.18% | - | - |
| 02/03 | 1,194 | 1,194 | 1,190 | 1,190 | -0.25% | 1,100 | - | +0.51% | - | - |
| 02/02 | 1,195 | 1,195 | 1,193 | 1,193 | +0.08% | 500 | - | +0.93% | - | - |
| 02/01 | 1,198 | 1,198 | 1,192 | 1,192 | -0.25% | 200 | - | +1.02% | - | - |
| 01/31 | 1,190 | 1,195 | 1,188 | 1,195 | +0.42% | 1,900 | - | +1.44% | - | - |
| 01/28 | 1,199 | 1,199 | 1,190 | 1,190 | 0% | 1,100 | - | +1.19% | - | - |
| 01/27 | 1,190 | 1,199 | 1,190 | 1,190 | 0% | 2,400 | - | +1.36% | - | - |
| 01/26 | 1,189 | 1,190 | 1,189 | 1,190 | +0.08% | 1,200 | - | +1.54% | - | - |
| 01/25 | 1,190 | 1,190 | 1,188 | 1,189 | -0.08% | 2,300 | - | +1.62% | - | - |
| 01/24 | 1,189 | 1,200 | 1,188 | 1,190 | +0.08% | 1,600 | - | +1.88% | - | - |
| 01/21 | 1,200 | 1,200 | 1,189 | 1,189 | -0.92% | 1,300 | - | +1.97% | - | - |
| 01/20 | 1,191 | 1,205 | 1,190 | 1,200 | +0.76% | 900 | - | +3.18% | - | - |
| 01/19 | 1,193 | 1,196 | 1,191 | 1,191 | -0.08% | 1,300 | - | +2.76% | - | - |
| 01/18 | 1,200 | 1,215 | 1,192 | 1,192 | +0.17% | 1,700 | - | +3.11% | - | - |
| 01/17 | 1,200 | 1,200 | 1,188 | 1,190 | +0.08% | 3,700 | - | +3.3% | - | - |
| 01/14 | 1,188 | 1,190 | 1,188 | 1,189 | +0.51% | 500 | - | +3.57% | - | - |
| 01/13 | 1,183 | 1,190 | 1,183 | 1,183 | +0.17% | 1,000 | - | +3.41% | - | - |
| 01/12 | 1,184 | 1,190 | 1,181 | 1,181 | -0.17% | 2,500 | - | +3.51% | - | - |
| 01/11 | 1,183 | 1,190 | 1,183 | 1,183 | 0% | 2,100 | - | +4.05% | - | - |
| 01/07 | 1,182 | 1,185 | 1,182 | 1,183 | +0.17% | 500 | - | +4.32% | - | - |
| 01/06 | 1,190 | 1,194 | 1,180 | 1,181 | -0.67% | 2,000 | - | +4.42% | - | - |
| 01/05 | 1,189 | 1,189 | 1,189 | 1,189 | +1.19% | 1,300 | - | +5.41% | - | - |
| 01/04 | 1,144 | 1,175 | 1,144 | 1,175 | +2.89% | 1,000 | - | +4.54% | - | - |
| 2010 |
| 12/30 | 1,145 | 1,145 | 1,142 | 1,142 | -1.64% | 700 | - | +1.96% | - | - |
| 12/29 | 1,138 | 1,161 | 1,138 | 1,161 | +1.4% | 1,000 | - | +3.75% | - | - |
| 12/28 | 1,135 | 1,145 | 1,135 | 1,145 | 0% | 2,700 | - | +2.6% | - | - |
| 12/27 | 1,145 | 1,145 | 1,132 | 1,145 | -0.43% | 1,300 | - | +2.78% | - | - |
| 12/24 | 1,145 | 1,150 | 1,128 | 1,150 | +0.44% | 1,900 | - | +3.51% | - | - |
| 12/22 | 1,131 | 1,145 | 1,131 | 1,145 | +0.88% | 900 | - | +3.25% | - | - |
| 12/21 | 1,135 | 1,135 | 1,135 | 1,135 | -0.18% | 100 | - | +2.53% | - | - |
| 12/20 | 1,140 | 1,150 | 1,137 | 1,137 | -0.26% | 500 | - | +2.9% | - | - |
| 12/17 | 1,145 | 1,146 | 1,140 | 1,140 | -0.87% | 4,200 | - | +3.26% | - | - |
| 12/16 | 1,150 | 1,150 | 1,140 | 1,150 | +0.44% | 700 | - | +4.36% | - | - |
| 12/15 | 1,144 | 1,145 | 1,123 | 1,145 | +1.51% | 2,700 | - | +4.09% | - | - |
| 12/14 | 1,120 | 1,130 | 1,114 | 1,128 | +0.09% | 2,500 | - | +2.73% | - | - |
| 12/13 | 1,100 | 1,127 | 1,100 | 1,127 | +2.45% | 900 | - | +2.73% | - | - |
| 12/10 | 1,100 | 1,100 | 1,089 | 1,100 | +0.46% | 900 | - | +0.36% | - | - |
| 12/09 | 1,110 | 1,110 | 1,090 | 1,095 | -0.18% | 3,200 | - | -0.09% | - | - |
| 12/08 | 1,097 | 1,100 | 1,097 | 1,097 | -0.09% | 700 | - | 0% | - | - |
| 12/07 | 1,098 | 1,098 | 1,090 | 1,098 | +0.64% | 1,700 | - | +0.09% | - | - |
| 12/06 | 1,100 | 1,102 | 1,090 | 1,091 | -0.18% | 2,000 | - | -0.64% | - | - |
| 12/03 | 1,092 | 1,102 | 1,092 | 1,093 | +0.09% | 1,200 | - | -0.55% | - | - |
| 12/02 | 1,105 | 1,105 | 1,090 | 1,092 | -1.71% | 1,700 | - | -0.82% | - | - |
| 12/01 | 1,112 | 1,112 | 1,088 | 1,111 | +0.09% | 3,600 | - | +0.82% | - | - |
| 11/30 | 1,099 | 1,118 | 1,089 | 1,110 | +1.93% | 1,700 | - | +0.63% | - | - |
| 11/29 | 1,130 | 1,130 | 1,089 | 1,089 | -0.09% | 3,400 | - | -1.36% | - | - |
| 11/26 | 1,095 | 1,110 | 1,089 | 1,090 | -0.46% | 2,500 | - | -1.45% | - | - |
| 11/25 | 1,110 | 1,110 | 1,095 | 1,095 | -0.9% | 2,400 | - | -1.17% | - | - |
| 11/24 | 1,090 | 1,105 | 1,086 | 1,105 | +1.38% | 3,200 | - | -0.45% | - | - |
| 11/22 | 1,100 | 1,101 | 1,090 | 1,090 | -0.91% | 3,100 | - | -1.89% | - | - |
| 11/19 | 1,072 | 1,109 | 1,070 | 1,100 | +2.8% | 6,800 | - | -1.26% | - | - |
| 11/18 | 1,086 | 1,086 | 1,070 | 1,070 | -1.92% | 3,400 | - | -4.21% | - | - |
| 11/17 | 1,090 | 1,091 | 1,090 | 1,091 | -0.09% | 900 | - | -2.76% | - | - |
| 11/16 | 1,092 | 1,092 | 1,090 | 1,092 | +0.18% | 1,100 | - | -2.93% | - | - |
| 11/15 | 1,093 | 1,095 | 1,090 | 1,090 | -0.82% | 5,100 | - | -3.2% | - | - |
| 11/12 | 1,095 | 1,100 | 1,094 | 1,099 | -0.09% | 2,000 | - | -2.66% | - | - |
| 11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 500 | - | -2.83% | - | - |
| 11/10 | 1,095 | 1,100 | 1,090 | 1,100 | 0% | 2,400 | - | -3.08% | - | - |
| 11/09 | 1,100 | 1,100 | 1,098 | 1,100 | 0% | 1,100 | - | -3.42% | - | - |
| 11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 800 | - | -3.68% | - | - |
| 11/05 | 1,100 | 1,105 | 1,100 | 1,100 | -0.45% | 3,600 | - | -4.01% | - | - |
| 11/04 | 1,105 | 1,105 | 1,104 | 1,105 | 0% | 1,200 | - | -3.91% | - | - |
| 11/02 | 1,105 | 1,105 | 1,101 | 1,105 | -0.9% | 1,100 | - | -4.25% | - | - |
| 11/01 | 1,115 | 1,115 | 1,111 | 1,115 | -0.45% | 500 | - | -3.71% | - | - |
| 10/29 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 300 | - | -3.53% | - | - |
| 10/28 | 1,125 | 1,125 | 1,121 | 1,125 | 0% | 800 | - | -3.27% | - | - |
| 10/27 | 1,125 | 1,125 | 1,125 | 1,125 | -0.44% | 900 | - | -3.52% | - | - |
