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 | 1,327 | 1,327 | 1,308 | 1,322 | +0.08% | 115,700 | 551億992万 | -12.74% | 19.49 | 2.04 |
| 03/30 | 1,302 | 1,321 | 1,297 | 1,321 | +2.01% | 99,500 | - | -13.72% | - | - |
| 03/29 | 1,308 | 1,309 | 1,276 | 1,295 | -2.19% | 225,100 | - | -16.24% | - | - |
| 03/28 | 1,321 | 1,336 | 1,306 | 1,324 | +1.07% | 410,400 | - | -15.29% | - | - |
| 03/25 | 1,360 | 1,362 | 1,299 | 1,310 | -3.53% | 422,800 | - | -17.04% | - | - |
| 03/24 | 1,424 | 1,425 | 1,355 | 1,358 | -5.43% | 304,000 | - | -14.91% | - | - |
| 03/23 | 1,490 | 1,491 | 1,427 | 1,436 | -0.62% | 168,000 | - | -10.92% | - | - |
| 03/22 | 1,456 | 1,472 | 1,435 | 1,445 | +4.63% | 133,700 | - | -11.02% | - | - |
| 03/18 | 1,350 | 1,410 | 1,350 | 1,381 | +3.99% | 162,400 | - | -15.59% | - | - |
| 03/17 | 1,319 | 1,344 | 1,300 | 1,328 | -1.48% | 152,500 | - | -19.52% | - | - |
| 03/16 | 1,290 | 1,365 | 1,287 | 1,348 | -0.15% | 196,600 | - | -19.04% | - | - |
| 03/15 | 1,400 | 1,427 | 1,164 | 1,350 | -7.79% | 212,700 | - | -19.59% | - | - |
| 03/14 | 1,332 | 1,531 | 1,330 | 1,464 | -10.84% | 181,400 | - | -13.58% | - | - |
| 03/11 | 1,652 | 1,656 | 1,640 | 1,642 | -0.85% | 85,100 | - | -3.58% | - | - |
| 03/10 | 1,673 | 1,673 | 1,650 | 1,656 | -0.72% | 44,900 | - | -2.87% | - | - |
| 03/09 | 1,670 | 1,686 | 1,668 | 1,668 | 0% | 40,000 | - | -2.28% | - | - |
| 03/08 | 1,664 | 1,688 | 1,664 | 1,668 | +0.12% | 32,800 | - | -2.34% | - | - |
| 03/07 | 1,685 | 1,690 | 1,662 | 1,666 | -1.07% | 70,300 | - | -2.57% | - | - |
| 03/04 | 1,697 | 1,710 | 1,683 | 1,684 | -0.59% | 64,800 | - | -1.64% | - | - |
| 03/03 | 1,687 | 1,694 | 1,680 | 1,694 | +0.41% | 58,300 | - | -1.17% | - | - |
| 03/02 | 1,700 | 1,700 | 1,686 | 1,687 | -0.82% | 70,000 | - | -1.52% | - | - |
| 03/01 | 1,711 | 1,711 | 1,700 | 1,701 | -0.53% | 54,500 | - | -0.7% | - | - |
| 02/28 | 1,706 | 1,718 | 1,700 | 1,710 | -0.12% | 52,700 | - | -0.12% | - | - |
| 02/25 | 1,703 | 1,717 | 1,700 | 1,712 | +0.35% | 91,300 | - | +0.18% | - | - |
| 02/24 | 1,719 | 1,719 | 1,704 | 1,706 | -0.41% | 70,900 | - | -0.06% | - | - |
| 02/23 | 1,701 | 1,726 | 1,701 | 1,713 | +0.65% | 74,700 | - | +0.35% | - | - |
| 02/22 | 1,715 | 1,717 | 1,700 | 1,702 | -0.99% | 69,300 | - | -0.29% | - | - |
| 02/21 | 1,729 | 1,729 | 1,719 | 1,719 | -0.58% | 58,200 | - | +0.7% | - | - |
| 02/18 | 1,744 | 1,744 | 1,726 | 1,729 | -0.86% | 78,000 | - | +1.29% | - | - |
| 02/17 | 1,748 | 1,750 | 1,737 | 1,744 | -0.06% | 61,800 | - | +2.23% | - | - |
| 02/16 | 1,735 | 1,755 | 1,735 | 1,745 | +0.75% | 104,700 | - | +2.35% | - | - |
| 02/15 | 1,735 | 1,752 | 1,730 | 1,732 | -0.97% | 188,700 | - | +1.76% | - | - |
| 02/14 | 1,730 | 1,750 | 1,730 | 1,749 | +1.27% | 121,100 | - | +2.88% | - | - |
| 02/10 | 1,714 | 1,728 | 1,710 | 1,727 | +0.76% | 66,700 | - | +1.77% | - | - |
| 02/09 | 1,704 | 1,716 | 1,700 | 1,714 | +0.59% | 65,700 | - | +1.12% | - | - |
| 02/08 | 1,712 | 1,713 | 1,702 | 1,704 | -0.53% | 33,300 | - | +0.65% | - | - |
| 02/07 | 1,717 | 1,717 | 1,696 | 1,713 | +1.06% | 60,000 | - | +1.36% | - | - |
| 02/04 | 1,698 | 1,700 | 1,692 | 1,695 | -0.06% | 62,400 | - | +0.41% | - | - |
| 02/03 | 1,696 | 1,700 | 1,691 | 1,696 | +0.18% | 22,700 | - | +0.65% | - | - |
| 02/02 | 1,705 | 1,707 | 1,693 | 1,693 | +0.06% | 46,300 | - | +0.65% | - | - |
| 02/01 | 1,705 | 1,708 | 1,685 | 1,692 | -1.11% | 64,700 | - | +0.71% | - | - |
| 01/31 | 1,700 | 1,719 | 1,700 | 1,711 | -0.75% | 51,200 | - | +2.03% | - | - |
| 01/28 | 1,723 | 1,727 | 1,711 | 1,724 | -0.29% | 102,100 | - | +2.99% | - | - |
| 01/27 | 1,712 | 1,729 | 1,686 | 1,729 | +3.29% | 269,600 | - | +3.59% | - | - |
| 01/26 | 1,690 | 1,694 | 1,666 | 1,674 | -1.01% | 48,000 | - | +0.48% | - | - |
| 01/25 | 1,669 | 1,704 | 1,666 | 1,691 | +1.44% | 133,400 | - | +1.56% | - | - |
| 01/24 | 1,640 | 1,668 | 1,635 | 1,667 | +1.65% | 72,400 | - | +0.3% | - | - |
| 01/21 | 1,671 | 1,672 | 1,639 | 1,640 | -1.86% | 75,200 | - | -1.15% | - | - |
| 01/20 | 1,680 | 1,682 | 1,665 | 1,671 | -1.42% | 83,400 | - | +0.84% | - | - |
| 01/19 | 1,714 | 1,714 | 1,694 | 1,695 | -1.11% | 68,400 | - | +2.54% | - | - |
| 01/18 | 1,709 | 1,719 | 1,707 | 1,714 | +0.35% | 56,900 | - | +4% | - | - |
| 01/17 | 1,719 | 1,719 | 1,708 | 1,708 | -0.06% | 39,600 | - | +3.96% | - | - |
| 01/14 | 1,715 | 1,716 | 1,704 | 1,709 | 0% | 59,400 | - | +4.33% | - | - |
| 01/13 | 1,719 | 1,720 | 1,708 | 1,709 | -0.29% | 62,300 | - | +4.65% | - | - |
| 01/12 | 1,698 | 1,720 | 1,694 | 1,714 | +1.54% | 153,700 | - | +5.35% | - | - |
| 01/11 | 1,685 | 1,694 | 1,683 | 1,688 | +0.6% | 68,300 | - | +4.2% | - | - |
| 01/07 | 1,680 | 1,694 | 1,678 | 1,678 | +0.36% | 80,400 | - | +3.9% | - | - |
| 01/06 | 1,668 | 1,674 | 1,664 | 1,672 | +0.6% | 48,100 | - | +3.92% | - | - |
| 01/05 | 1,669 | 1,675 | 1,661 | 1,662 | -0.12% | 55,200 | - | +3.55% | - | - |
| 01/04 | 1,659 | 1,665 | 1,654 | 1,664 | +1.4% | 60,500 | - | +3.87% | - | - |
| 2010 |
| 12/30 | 1,654 | 1,654 | 1,639 | 1,641 | -0.73% | 26,600 | - | +2.69% | - | - |
| 12/29 | 1,643 | 1,655 | 1,639 | 1,653 | +0.79% | 58,600 | - | +3.64% | - | - |
| 12/28 | 1,620 | 1,645 | 1,620 | 1,640 | +1.23% | 48,700 | - | +2.95% | - | - |
| 12/27 | 1,622 | 1,629 | 1,620 | 1,620 | -0.37% | 32,400 | - | +1.82% | - | - |
| 12/24 | 1,625 | 1,637 | 1,623 | 1,626 | +0.37% | 62,400 | - | +2.39% | - | - |
| 12/22 | 1,622 | 1,636 | 1,617 | 1,620 | -0.61% | 71,700 | - | +2.4% | - | - |
| 12/21 | 1,620 | 1,641 | 1,620 | 1,630 | +0.49% | 87,400 | - | +3.3% | - | - |
| 12/20 | 1,647 | 1,647 | 1,622 | 1,622 | -1.52% | 66,600 | - | +3.18% | - | - |
| 12/17 | 1,645 | 1,652 | 1,643 | 1,647 | +0.43% | 117,900 | - | +5.04% | - | - |
| 12/16 | 1,616 | 1,645 | 1,616 | 1,640 | +1.49% | 115,600 | - | +5.06% | - | - |
| 12/15 | 1,599 | 1,616 | 1,591 | 1,616 | +1.06% | 65,200 | - | +3.99% | - | - |
| 12/14 | 1,585 | 1,599 | 1,585 | 1,599 | +0.88% | 43,100 | - | +3.36% | - | - |
| 12/13 | 1,580 | 1,588 | 1,573 | 1,585 | +0.57% | 28,800 | - | +2.79% | - | - |
| 12/10 | 1,577 | 1,581 | 1,571 | 1,576 | -0.19% | 70,200 | - | +2.6% | - | - |
| 12/09 | 1,580 | 1,585 | 1,575 | 1,579 | 0% | 35,800 | - | +3.14% | - | - |
| 12/08 | 1,570 | 1,579 | 1,566 | 1,579 | +0.38% | 29,600 | - | +3.54% | - | - |
| 12/07 | 1,575 | 1,579 | 1,568 | 1,573 | -0.57% | 44,500 | - | +3.49% | - | - |
| 12/06 | 1,560 | 1,588 | 1,560 | 1,582 | +1.48% | 48,700 | - | +4.42% | - | - |
| 12/03 | 1,559 | 1,564 | 1,557 | 1,559 | +0.06% | 27,200 | - | +3.11% | - | - |
| 12/02 | 1,565 | 1,569 | 1,546 | 1,558 | +1.04% | 64,500 | - | +3.18% | - | - |
| 12/01 | 1,548 | 1,556 | 1,541 | 1,542 | -0.39% | 53,600 | - | +2.19% | - | - |
| 11/30 | 1,566 | 1,573 | 1,548 | 1,548 | -1.53% | 70,800 | - | +2.65% | - | - |
| 11/29 | 1,563 | 1,589 | 1,562 | 1,572 | +0.19% | 55,700 | - | +4.31% | - | - |
| 11/26 | 1,580 | 1,589 | 1,566 | 1,569 | -0.7% | 33,100 | - | +4.25% | - | - |
| 11/25 | 1,595 | 1,595 | 1,569 | 1,580 | +0.57% | 58,200 | - | +5.12% | - | - |
| 11/24 | 1,574 | 1,599 | 1,570 | 1,571 | -1.07% | 109,500 | - | +4.66% | - | - |
| 11/22 | 1,600 | 1,603 | 1,581 | 1,588 | -0.75% | 82,900 | - | +5.87% | - | - |
| 11/19 | 1,578 | 1,604 | 1,572 | 1,600 | +3.9% | 160,700 | - | +6.88% | - | - |
| 11/18 | 1,487 | 1,542 | 1,487 | 1,540 | +3.63% | 98,500 | - | +3.01% | - | - |
| 11/17 | 1,488 | 1,498 | 1,472 | 1,486 | -1.78% | 70,100 | - | -0.6% | - | - |
| 11/16 | 1,497 | 1,533 | 1,497 | 1,513 | +2.02% | 89,900 | - | +1.07% | - | - |
| 11/15 | 1,507 | 1,508 | 1,483 | 1,483 | -1.46% | 53,000 | - | -1.07% | - | - |
| 11/12 | 1,484 | 1,509 | 1,483 | 1,505 | +1.48% | 69,900 | - | +0.27% | - | - |
| 11/11 | 1,461 | 1,498 | 1,461 | 1,483 | +1.44% | 66,500 | - | -1.33% | - | - |
| 11/10 | 1,460 | 1,467 | 1,453 | 1,462 | +0.62% | 42,300 | - | -2.86% | - | - |
| 11/09 | 1,459 | 1,459 | 1,452 | 1,453 | -0.41% | 33,400 | - | -3.77% | - | - |
| 11/08 | 1,450 | 1,464 | 1,443 | 1,459 | +1.32% | 45,200 | - | -3.76% | - | - |
| 11/05 | 1,459 | 1,482 | 1,438 | 1,440 | -0.35% | 107,900 | - | -5.33% | - | - |
| 11/04 | 1,431 | 1,480 | 1,431 | 1,445 | +1.05% | 86,200 | - | -5.49% | - | - |
| 11/02 | 1,450 | 1,450 | 1,420 | 1,430 | -1.31% | 57,300 | - | -6.9% | - | - |
