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 | 1,909 | 1,909 | 1,871 | 1,898 | -0.52% | 1,522,300 | 8256億6230万 | +0.9% | 13.86 | 2.19 |
| 03/30 | 1,867 | 1,911 | 1,855 | 1,908 | +2.25% | 1,622,200 | - | +1.44% | - | - |
| 03/29 | 1,872 | 1,888 | 1,834 | 1,866 | -0.05% | 1,913,500 | - | -0.8% | - | - |
| 03/28 | 1,883 | 1,895 | 1,854 | 1,867 | +1.3% | 1,785,200 | - | -0.9% | - | - |
| 03/25 | 1,865 | 1,870 | 1,829 | 1,843 | -0.59% | 1,935,200 | - | -2.33% | - | - |
| 03/24 | 1,881 | 1,885 | 1,851 | 1,854 | -1.7% | 1,629,800 | - | -1.96% | - | - |
| 03/23 | 1,881 | 1,898 | 1,870 | 1,886 | +0.32% | 2,134,400 | - | -0.42% | - | - |
| 03/22 | 1,950 | 1,959 | 1,865 | 1,880 | +0.91% | 3,800,200 | - | -0.9% | - | - |
| 03/18 | 1,827 | 1,872 | 1,813 | 1,863 | +3.5% | 2,203,400 | - | -2.05% | - | - |
| 03/17 | 1,725 | 1,837 | 1,710 | 1,800 | +1.24% | 2,792,300 | - | -5.56% | - | - |
| 03/16 | 1,731 | 1,812 | 1,725 | 1,778 | +9.48% | 4,712,600 | - | -7.15% | - | - |
| 03/15 | 1,710 | 1,710 | 1,550 | 1,624 | -9.02% | 3,403,100 | - | -15.68% | - | - |
| 03/14 | 1,700 | 1,822 | 1,600 | 1,785 | -6.59% | 3,519,500 | - | -8.08% | - | - |
| 03/11 | 1,928 | 1,931 | 1,909 | 1,911 | -1.34% | 2,555,900 | - | -2.05% | - | - |
| 03/10 | 1,935 | 1,954 | 1,931 | 1,937 | +0.26% | 2,162,000 | - | -0.92% | - | - |
| 03/09 | 1,940 | 1,946 | 1,926 | 1,932 | +0.47% | 1,019,200 | - | -1.38% | - | - |
| 03/08 | 1,923 | 1,929 | 1,916 | 1,923 | -0.36% | 1,234,600 | - | -2.04% | - | - |
| 03/07 | 1,942 | 1,942 | 1,923 | 1,930 | -0.41% | 1,236,800 | - | -1.68% | - | - |
| 03/04 | 1,970 | 1,972 | 1,938 | 1,938 | +0.41% | 1,947,000 | - | -1.32% | - | - |
| 03/03 | 1,926 | 1,936 | 1,912 | 1,930 | +0.36% | 1,156,000 | - | -1.73% | - | - |
| 03/02 | 1,934 | 1,939 | 1,922 | 1,923 | -1.44% | 1,535,500 | - | -2.14% | - | - |
| 03/01 | 1,946 | 1,958 | 1,934 | 1,951 | 0% | 1,259,400 | - | -0.71% | - | - |
| 02/28 | 1,944 | 1,953 | 1,918 | 1,951 | +0.77% | 1,492,500 | - | -0.66% | - | - |
| 02/25 | 1,906 | 1,942 | 1,903 | 1,936 | +1.52% | 2,111,100 | - | -1.38% | - | - |
| 02/24 | 1,908 | 1,926 | 1,904 | 1,907 | +0.21% | 2,498,300 | - | -2.85% | - | - |
| 02/23 | 1,905 | 1,928 | 1,903 | 1,903 | -0.78% | 2,290,000 | - | -3.2% | - | - |
| 02/22 | 1,930 | 1,937 | 1,910 | 1,918 | -0.88% | 2,984,100 | - | -2.64% | - | - |
| 02/21 | 1,940 | 1,947 | 1,934 | 1,935 | -0.36% | 2,542,100 | - | -1.98% | - | - |
| 02/18 | 1,940 | 1,954 | 1,937 | 1,942 | +0.52% | 2,678,400 | - | -1.82% | - | - |
| 02/17 | 1,943 | 1,943 | 1,928 | 1,932 | -0.31% | 2,746,700 | - | -2.47% | - | - |
| 02/16 | 1,940 | 1,947 | 1,926 | 1,938 | -0.62% | 2,885,300 | - | -2.37% | - | - |
| 02/15 | 1,982 | 1,983 | 1,945 | 1,950 | -2.55% | 4,069,800 | - | -1.96% | - | - |
| 02/14 | 2,012 | 2,016 | 1,990 | 2,001 | +0.81% | 1,384,200 | - | +0.4% | - | - |
| 02/10 | 2,005 | 2,009 | 1,975 | 1,985 | -1.29% | 2,040,700 | - | -0.5% | - | - |
| 02/09 | 2,051 | 2,063 | 2,010 | 2,011 | -2.28% | 1,770,300 | - | +0.8% | - | - |
| 02/08 | 2,057 | 2,077 | 2,047 | 2,058 | +1.13% | 1,346,000 | - | +3.16% | - | - |
| 02/07 | 2,037 | 2,046 | 2,028 | 2,035 | +2.01% | 1,225,800 | - | +2.21% | - | - |
| 02/04 | 2,009 | 2,044 | 1,994 | 1,995 | -1.29% | 1,764,200 | - | +0.25% | - | - |
| 02/03 | 2,010 | 2,024 | 2,002 | 2,021 | -0.35% | 1,186,000 | - | +1.61% | - | - |
| 02/02 | 2,050 | 2,065 | 2,028 | 2,028 | -0.1% | 2,348,200 | - | +2.01% | - | - |
| 02/01 | 1,974 | 2,033 | 1,930 | 2,030 | +4.96% | 3,423,000 | - | +2.16% | - | - |
| 01/31 | 1,924 | 1,958 | 1,906 | 1,934 | -0.41% | 2,111,600 | - | -2.57% | - | - |
| 01/28 | 1,970 | 1,971 | 1,933 | 1,942 | -0.66% | 1,648,000 | - | -2.31% | - | - |
| 01/27 | 1,945 | 1,961 | 1,928 | 1,955 | +0.83% | 1,028,700 | - | -1.81% | - | - |
| 01/26 | 1,938 | 1,953 | 1,923 | 1,939 | +0.1% | 1,113,800 | - | -2.66% | - | - |
| 01/25 | 1,920 | 1,947 | 1,908 | 1,937 | +1.36% | 1,547,900 | - | -2.91% | - | - |
| 01/24 | 1,920 | 1,925 | 1,907 | 1,911 | -0.68% | 1,447,600 | - | -4.35% | - | - |
| 01/21 | 1,942 | 1,945 | 1,911 | 1,924 | -0.88% | 2,182,700 | - | -3.9% | - | - |
| 01/20 | 1,978 | 1,983 | 1,941 | 1,941 | -2.36% | 1,771,100 | - | -3.19% | - | - |
| 01/19 | 2,000 | 2,004 | 1,981 | 1,988 | -0.9% | 1,717,900 | - | -0.9% | - | - |
| 01/18 | 2,010 | 2,011 | 2,002 | 2,006 | -0.4% | 710,700 | - | -0.05% | - | - |
| 01/17 | 2,034 | 2,038 | 2,007 | 2,014 | -0.4% | 774,600 | - | +0.45% | - | - |
| 01/14 | 2,045 | 2,046 | 2,022 | 2,022 | -0.79% | 1,172,700 | - | +1% | - | - |
| 01/13 | 2,042 | 2,046 | 2,016 | 2,038 | +0.94% | 852,000 | - | +1.85% | - | - |
| 01/12 | 2,044 | 2,049 | 2,014 | 2,019 | -0.79% | 1,050,700 | - | +0.95% | - | - |
| 01/11 | 2,050 | 2,053 | 2,033 | 2,035 | -1.26% | 1,497,300 | - | +1.85% | - | - |
| 01/07 | 2,053 | 2,077 | 2,051 | 2,061 | +0.44% | 1,241,300 | - | +3.36% | - | - |
| 01/06 | 2,011 | 2,072 | 2,009 | 2,052 | +3.06% | 2,326,300 | - | +3.12% | - | - |
| 01/05 | 2,000 | 2,000 | 1,981 | 1,991 | -0.3% | 984,700 | - | +0.1% | - | - |
| 01/04 | 2,005 | 2,005 | 1,992 | 1,997 | +1.27% | 1,027,400 | - | +0.35% | - | - |
| 2010 |
| 12/30 | 1,993 | 1,998 | 1,967 | 1,972 | -1% | 761,500 | - | -0.95% | - | - |
| 12/29 | 1,989 | 1,994 | 1,981 | 1,992 | +0.3% | 541,100 | - | +0.05% | - | - |
| 12/28 | 1,995 | 1,999 | 1,986 | 1,986 | -0.35% | 456,200 | - | -0.3% | - | - |
| 12/27 | 1,989 | 2,003 | 1,987 | 1,993 | +0.25% | 544,200 | - | +0.05% | - | - |
| 12/24 | 1,981 | 1,994 | 1,980 | 1,988 | -0.25% | 516,100 | - | -0.15% | - | - |
| 12/22 | 2,010 | 2,011 | 1,990 | 1,993 | -1.04% | 1,048,700 | - | +0.2% | - | - |
| 12/21 | 2,010 | 2,022 | 2,006 | 2,014 | +0.95% | 722,600 | - | +1.36% | - | - |
| 12/20 | 2,001 | 2,024 | 1,991 | 1,995 | -0.05% | 996,000 | - | +0.5% | - | - |
| 12/17 | 2,001 | 2,012 | 1,987 | 1,996 | -0.8% | 1,018,900 | - | +0.71% | - | - |
| 12/16 | 2,015 | 2,025 | 2,010 | 2,012 | +0.15% | 1,253,100 | - | +1.56% | - | - |
| 12/15 | 2,010 | 2,015 | 1,991 | 2,009 | +0.3% | 1,224,000 | - | +1.52% | - | - |
| 12/14 | 2,001 | 2,005 | 1,988 | 2,003 | -0.05% | 1,006,500 | - | +1.37% | - | - |
| 12/13 | 1,996 | 2,004 | 1,977 | 2,004 | +1.21% | 1,168,100 | - | +1.42% | - | - |
| 12/10 | 1,982 | 1,992 | 1,971 | 1,980 | -0.8% | 2,353,400 | - | +0.2% | - | - |
| 12/09 | 1,964 | 2,004 | 1,964 | 1,996 | +1.63% | 1,699,200 | - | +1.11% | - | - |
| 12/08 | 1,959 | 1,968 | 1,945 | 1,964 | +0.98% | 1,494,900 | - | -0.25% | - | - |
| 12/07 | 1,974 | 1,974 | 1,937 | 1,945 | -2.36% | 2,359,000 | - | -1.02% | - | - |
| 12/06 | 1,991 | 2,010 | 1,985 | 1,992 | -0.55% | 986,900 | - | +1.53% | - | - |
| 12/03 | 1,980 | 2,007 | 1,980 | 2,003 | +1.68% | 1,223,700 | - | +2.25% | - | - |
| 12/02 | 1,980 | 1,984 | 1,953 | 1,970 | +1.55% | 1,807,400 | - | +0.72% | - | - |
| 12/01 | 1,960 | 1,962 | 1,930 | 1,940 | -1.72% | 1,750,100 | - | -0.72% | - | - |
| 11/30 | 2,017 | 2,031 | 1,974 | 1,974 | -2.33% | 1,357,600 | - | +1.02% | - | - |
| 11/29 | 2,012 | 2,044 | 2,007 | 2,021 | +0.3% | 764,700 | - | +3.43% | - | - |
| 11/26 | 2,019 | 2,044 | 2,015 | 2,015 | +0.4% | 872,400 | - | +3.28% | - | - |
| 11/25 | 2,013 | 2,032 | 1,996 | 2,007 | +0.8% | 1,595,100 | - | +2.98% | - | - |
| 11/24 | 1,960 | 2,000 | 1,955 | 1,991 | -0.65% | 1,090,300 | - | +2.21% | - | - |
| 11/22 | 2,017 | 2,017 | 1,990 | 2,004 | +1.01% | 1,104,700 | - | +2.82% | - | - |
| 11/19 | 2,005 | 2,008 | 1,980 | 1,984 | +0.3% | 1,730,700 | - | +1.9% | - | - |
| 11/18 | 1,965 | 1,983 | 1,949 | 1,978 | +1.59% | 1,630,900 | - | +1.54% | - | - |
| 11/17 | 1,921 | 1,948 | 1,918 | 1,947 | +0.62% | 851,200 | - | -0.1% | - | - |
| 11/16 | 1,955 | 1,969 | 1,915 | 1,935 | -1.02% | 1,422,600 | - | -0.77% | - | - |
| 11/15 | 1,956 | 1,957 | 1,942 | 1,955 | +1.3% | 574,300 | - | +0.05% | - | - |
| 11/12 | 1,941 | 1,967 | 1,929 | 1,930 | -1.53% | 1,062,600 | - | -1.48% | - | - |
| 11/11 | 1,956 | 1,974 | 1,951 | 1,960 | +0.1% | 1,077,400 | - | -0.2% | - | - |
| 11/10 | 1,955 | 1,959 | 1,935 | 1,958 | +0.1% | 1,558,900 | - | -0.56% | - | - |
| 11/09 | 1,966 | 1,970 | 1,949 | 1,956 | -1.46% | 1,915,300 | - | -0.91% | - | - |
| 11/08 | 2,000 | 2,000 | 1,955 | 1,985 | -0.85% | 1,941,600 | - | +0.3% | - | - |
| 11/05 | 1,989 | 2,002 | 1,968 | 2,002 | +3.41% | 3,049,800 | - | +1.06% | - | - |
| 11/04 | 1,921 | 1,938 | 1,915 | 1,936 | +3.25% | 1,539,800 | - | -2.42% | - | - |
| 11/02 | 1,853 | 1,878 | 1,835 | 1,875 | +0.81% | 1,516,100 | - | -5.73% | - | - |
